AltC Acquisition Corp - Class A (ALCC) Exchange: NYSE
Data as of May 2, 2025
$26.24 ($-0.07) -0.27%
AltC Acquisition Corp - Class A - Daily Information
Click for more stock information on AltC Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.00 |
| Previous Close | $26.24 |
| High | $27.40 |
| Low | $26.10 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $26.24 |
| Adjusted High | $27.40 |
| Adjusted Low | $26.10 |
Invest in AltC Acquisition Corp - Class A (ALCC)
Historical Stock Data for AltC Acquisition Corp - Class A (ALCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.00 | $27.40 | $26.10 | $26.24 | $26.24 | 11,519,458 |
| 2025-05-01 | $24.75 | $26.93 | $24.44 | $26.31 | $26.31 | 13,354,025 |
| 2025-04-30 | $23.53 | $23.81 | $22.52 | $23.74 | $23.74 | 6,660,117 |
| 2025-04-29 | $24.56 | $24.84 | $23.55 | $24.44 | $24.44 | 5,164,234 |
| 2025-04-28 | $24.06 | $25.25 | $23.02 | $24.49 | $24.49 | 6,979,534 |
| 2025-04-25 | $23.69 | $24.31 | $23.18 | $23.74 | $23.74 | 6,558,914 |
| 2025-04-24 | $23.70 | $25.27 | $23.69 | $24.32 | $24.32 | 10,634,861 |
| 2025-04-23 | $22.18 | $24.24 | $22.11 | $23.37 | $23.37 | 16,020,524 |
| 2025-04-22 | $20.72 | $21.98 | $20.62 | $21.53 | $21.53 | 9,677,814 |
| 2025-04-21 | $21.50 | $21.65 | $19.89 | $20.39 | $20.39 | 7,025,769 |
| 2025-04-17 | $21.96 | $22.19 | $21.03 | $21.98 | $21.98 | 4,594,402 |
| 2025-04-16 | $21.99 | $22.53 | $21.30 | $21.56 | $21.56 | 6,220,586 |
| 2025-04-15 | $22.60 | $23.74 | $22.36 | $23.00 | $23.00 | 6,890,477 |
| 2025-04-14 | $23.93 | $24.37 | $22.31 | $22.55 | $22.55 | 8,734,024 |
| 2025-04-11 | $22.83 | $22.99 | $21.54 | $22.50 | $22.50 | 7,796,537 |
| 2025-04-10 | $23.37 | $23.67 | $21.61 | $22.72 | $22.72 | 10,859,868 |
| 2025-04-09 | $20.83 | $24.65 | $19.97 | $24.08 | $24.08 | 18,198,067 |
| 2025-04-08 | $23.88 | $24.02 | $19.91 | $20.23 | $20.23 | 15,997,504 |
| 2025-04-07 | $18.66 | $23.41 | $17.42 | $21.93 | $21.93 | 20,792,765 |
| 2025-04-04 | $20.53 | $20.85 | $17.80 | $19.80 | $19.80 | 17,569,916 |
| 2025-04-03 | $20.83 | $22.80 | $20.80 | $21.89 | $21.89 | 10,643,954 |
| 2025-04-02 | $21.85 | $23.73 | $21.80 | $22.70 | $22.70 | 10,552,678 |
| 2025-04-01 | $22.88 | $24.08 | $21.73 | $22.53 | $22.53 | 12,724,145 |
| 2025-03-31 | $21.30 | $22.64 | $21.10 | $21.63 | $21.63 | 10,081,953 |
| 2025-03-28 | $23.68 | $24.24 | $22.30 | $22.39 | $22.39 | 9,669,658 |
| 2025-03-27 | $25.41 | $26.13 | $23.63 | $23.82 | $23.82 | 13,689,363 |
| 2025-03-26 | $28.66 | $29.80 | $25.84 | $26.37 | $26.37 | 16,008,680 |
| 2025-03-25 | $28.88 | $30.58 | $27.66 | $28.93 | $28.93 | 19,207,511 |
| 2025-03-24 | $28.95 | $31.46 | $28.58 | $30.91 | $30.91 | 21,618,972 |
| 2025-03-21 | $26.94 | $27.65 | $26.15 | $27.16 | $27.16 | 8,093,336 |
| 2025-03-20 | $27.36 | $29.90 | $27.23 | $27.77 | $27.77 | 13,191,673 |
| 2025-03-19 | $26.94 | $28.36 | $25.83 | $28.05 | $28.05 | 9,283,187 |
| 2025-03-18 | $27.00 | $27.15 | $25.75 | $26.02 | $26.02 | 8,849,739 |
| 2025-03-17 | $28.38 | $29.74 | $27.61 | $28.00 | $28.00 | 15,447,641 |
| 2025-03-14 | $25.01 | $27.83 | $24.89 | $27.72 | $27.72 | 13,618,758 |
| 2025-03-13 | $26.16 | $26.34 | $23.87 | $23.95 | $23.95 | 8,750,554 |
| 2025-03-12 | $27.47 | $28.01 | $25.16 | $26.19 | $26.19 | 15,389,414 |
| 2025-03-11 | $23.75 | $26.46 | $23.54 | $25.47 | $25.47 | 13,987,186 |
| 2025-03-10 | $24.88 | $25.31 | $23.26 | $23.69 | $23.69 | 11,503,286 |
| 2025-03-07 | $25.71 | $26.80 | $24.46 | $26.27 | $26.27 | 12,029,692 |
| 2025-03-06 | $29.11 | $29.36 | $25.66 | $25.97 | $25.97 | 13,001,624 |
| 2025-03-05 | $31.00 | $31.13 | $29.11 | $30.29 | $30.29 | 11,297,456 |
| 2025-03-04 | $28.21 | $32.26 | $27.50 | $30.92 | $30.92 | 14,577,140 |
| 2025-03-03 | $34.75 | $35.07 | $29.25 | $29.38 | $29.38 | 11,978,033 |
| 2025-02-28 | $31.34 | $34.66 | $30.44 | $33.39 | $33.39 | 13,403,049 |
| 2025-02-27 | $38.45 | $38.68 | $32.31 | $32.39 | $32.39 | 17,631,466 |
| 2025-02-26 | $34.50 | $36.48 | $33.57 | $35.19 | $35.19 | 18,781,028 |
| 2025-02-25 | $33.53 | $34.29 | $29.82 | $32.07 | $32.07 | 16,463,060 |
| 2025-02-24 | $37.17 | $37.99 | $33.64 | $34.08 | $34.08 | 14,554,601 |
| 2025-02-21 | $43.56 | $43.69 | $37.83 | $38.79 | $38.79 | 13,866,946 |
| 2025-02-20 | $44.61 | $44.61 | $40.30 | $42.66 | $42.66 | 12,387,721 |
| 2025-02-19 | $48.46 | $49.50 | $44.28 | $45.12 | $45.12 | 14,986,819 |
| 2025-02-18 | $52.81 | $54.80 | $49.18 | $50.19 | $50.19 | 12,388,846 |
| 2025-02-14 | $55.38 | $57.50 | $51.70 | $52.62 | $52.62 | 14,232,191 |
| 2025-02-13 | $55.41 | $55.55 | $50.80 | $55.03 | $55.03 | 12,778,871 |
| 2025-02-12 | $47.78 | $55.33 | $47.49 | $54.38 | $54.38 | 18,768,306 |
| 2025-02-11 | $53.04 | $54.10 | $49.21 | $50.08 | $50.08 | 14,446,809 |
| 2025-02-10 | $55.05 | $56.80 | $53.31 | $53.73 | $53.73 | 17,091,358 |
| 2025-02-07 | $49.40 | $59.14 | $48.84 | $55.49 | $55.49 | 37,561,603 |
| 2025-02-06 | $51.23 | $52.99 | $46.53 | $47.76 | $47.76 | 19,884,043 |
| 2025-02-05 | $46.75 | $52.45 | $46.02 | $50.50 | $50.50 | 26,730,427 |
| 2025-02-04 | $46.71 | $48.02 | $43.76 | $46.89 | $46.89 | 20,934,637 |
| 2025-02-03 | $38.69 | $47.40 | $38.20 | $45.93 | $45.93 | 32,623,820 |
| 2025-01-31 | $42.40 | $45.23 | $40.37 | $41.61 | $41.61 | 26,950,796 |
| 2025-01-30 | $36.20 | $42.25 | $35.89 | $41.91 | $41.91 | 34,330,205 |
| 2025-01-29 | $33.61 | $38.09 | $33.27 | $35.30 | $35.30 | 32,089,432 |
| 2025-01-28 | $33.05 | $34.16 | $30.00 | $34.12 | $34.12 | 28,477,381 |
| 2025-01-27 | $32.68 | $34.96 | $29.06 | $31.11 | $31.11 | 43,302,600 |
| 2025-01-24 | $39.55 | $43.70 | $38.83 | $41.82 | $41.82 | 36,783,240 |
| 2025-01-23 | $32.14 | $40.21 | $32.01 | $38.78 | $38.78 | 33,980,360 |
| 2025-01-22 | $32.43 | $34.95 | $32.03 | $34.17 | $34.17 | 23,525,014 |
| 2025-01-21 | $27.62 | $31.48 | $26.90 | $31.25 | $31.25 | 22,472,439 |
| 2025-01-17 | $24.99 | $26.80 | $24.23 | $26.05 | $26.05 | 12,852,919 |
| 2025-01-16 | $24.73 | $25.20 | $23.09 | $24.23 | $24.23 | 9,635,760 |
| 2025-01-15 | $24.10 | $26.49 | $23.81 | $24.17 | $24.17 | 13,590,614 |
| 2025-01-14 | $24.06 | $24.30 | $22.35 | $22.81 | $22.81 | 9,930,822 |
| 2025-01-13 | $23.66 | $23.81 | $21.50 | $22.88 | $22.88 | 10,626,211 |
| 2025-01-10 | $26.15 | $27.00 | $24.40 | $25.24 | $25.24 | 8,870,803 |
| 2025-01-08 | $27.74 | $29.19 | $24.77 | $26.12 | $26.12 | 15,796,514 |
| 2025-01-07 | $30.00 | $31.91 | $28.28 | $29.50 | $29.50 | 15,551,416 |
| 2025-01-06 | $27.46 | $31.66 | $27.17 | $30.00 | $30.00 | 26,852,240 |
| 2025-01-03 | $21.96 | $27.44 | $21.61 | $27.25 | $27.25 | 23,875,598 |
| 2025-01-02 | $21.23 | $22.74 | $20.76 | $21.85 | $21.85 | 9,357,663 |
| 2024-12-31 | $23.70 | $23.86 | $20.30 | $21.23 | $21.23 | 15,636,349 |
| 2024-12-30 | $22.47 | $24.29 | $21.91 | $23.65 | $23.65 | 9,861,112 |
| 2024-12-27 | $23.90 | $24.53 | $21.68 | $22.78 | $22.78 | 10,185,655 |
| 2024-12-26 | $23.31 | $24.99 | $23.03 | $24.04 | $24.04 | 12,408,891 |
| 2024-12-24 | $21.95 | $24.00 | $21.42 | $23.61 | $23.61 | 11,124,299 |
| 2024-12-23 | $21.77 | $22.33 | $19.41 | $22.02 | $22.02 | 16,889,299 |
| 2024-12-20 | $20.10 | $22.67 | $19.65 | $21.52 | $21.52 | 19,738,238 |
| 2024-12-19 | $19.36 | $21.85 | $18.52 | $20.96 | $20.96 | 33,848,379 |
| 2024-12-18 | $21.41 | $22.94 | $18.03 | $18.38 | $18.38 | 50,038,713 |
| 2024-12-17 | $18.03 | $19.28 | $17.21 | $19.10 | $19.10 | 7,785,388 |
| 2024-12-16 | $17.85 | $18.73 | $17.14 | $18.48 | $18.48 | 7,936,929 |
| 2024-12-13 | $18.40 | $18.73 | $17.91 | $18.53 | $18.53 | 5,308,304 |
| 2024-12-12 | $19.45 | $20.29 | $18.36 | $18.37 | $18.37 | 7,009,831 |
| 2024-12-11 | $19.35 | $19.59 | $17.90 | $19.27 | $19.27 | 8,678,780 |
| 2024-12-10 | $20.12 | $20.22 | $18.28 | $18.42 | $18.42 | 10,791,101 |
| 2024-12-09 | $22.26 | $22.65 | $20.07 | $20.09 | $20.09 | 8,924,682 |
| 2024-12-06 | $20.24 | $21.96 | $19.75 | $21.91 | $21.91 | 11,000,896 |
| 2024-12-05 | $20.40 | $20.58 | $19.58 | $20.08 | $20.08 | 7,355,383 |
| 2024-12-04 | $21.06 | $21.20 | $20.05 | $20.34 | $20.34 | 8,652,006 |
| 2024-12-03 | $22.05 | $22.06 | $20.00 | $20.13 | $20.13 | 13,083,688 |
| 2024-12-02 | $23.99 | $24.20 | $22.16 | $22.23 | $22.23 | 8,530,340 |
| 2024-11-29 | $22.26 | $24.40 | $22.03 | $23.54 | $23.54 | 8,951,054 |
| 2024-11-27 | $22.40 | $23.00 | $21.01 | $21.95 | $21.95 | 7,799,538 |
| 2024-11-26 | $22.60 | $24.09 | $21.95 | $22.04 | $22.04 | 9,133,361 |
| 2024-11-25 | $25.75 | $26.05 | $21.90 | $22.91 | $22.91 | 18,595,559 |
| 2024-11-22 | $25.15 | $26.45 | $24.29 | $25.20 | $25.20 | 15,343,154 |
| 2024-11-21 | $21.01 | $25.33 | $20.05 | $25.23 | $25.23 | 24,754,717 |
| 2024-11-20 | $20.75 | $21.43 | $19.53 | $20.95 | $20.95 | 17,352,059 |
| 2024-11-19 | $20.00 | $22.54 | $19.83 | $21.80 | $21.80 | 17,211,707 |
| 2024-11-18 | $19.50 | $22.15 | $17.89 | $20.67 | $20.67 | 34,042,339 |
| 2024-11-15 | $21.00 | $21.05 | $17.31 | $18.00 | $18.00 | 36,342,759 |
| 2024-11-14 | $23.50 | $24.60 | $22.82 | $23.88 | $23.88 | 16,928,130 |
| 2024-11-13 | $25.48 | $25.65 | $22.44 | $23.08 | $23.08 | 22,046,272 |
| 2024-11-12 | $23.26 | $25.09 | $21.79 | $22.59 | $22.59 | 14,811,299 |
| 2024-11-11 | $25.00 | $25.78 | $22.65 | $24.06 | $24.06 | 12,427,793 |
| 2024-11-08 | $26.00 | $27.75 | $24.28 | $24.47 | $24.47 | 20,247,667 |
| 2024-11-07 | $21.81 | $27.10 | $21.59 | $26.56 | $26.56 | 26,205,139 |
| 2024-11-06 | $20.86 | $22.69 | $20.00 | $21.72 | $21.72 | 14,887,169 |
| 2024-11-05 | $21.74 | $21.80 | $19.95 | $20.58 | $20.58 | 10,478,977 |
| 2024-11-04 | $19.95 | $21.21 | $18.56 | $21.05 | $21.05 | 15,049,406 |
| 2024-11-01 | $23.65 | $24.80 | $21.31 | $21.67 | $21.67 | 20,004,135 |
| 2024-10-31 | $23.06 | $23.59 | $21.53 | $22.46 | $22.46 | 14,574,048 |
| 2024-10-30 | $26.40 | $28.12 | $22.64 | $22.89 | $22.89 | 30,078,081 |
| 2024-10-29 | $23.70 | $25.13 | $21.68 | $24.84 | $24.84 | 26,677,719 |
| 2024-10-28 | $19.98 | $25.37 | $19.82 | $24.50 | $24.50 | 45,075,596 |
| 2024-10-25 | $18.36 | $20.15 | $18.11 | $19.11 | $19.11 | 22,632,080 |
| 2024-10-24 | $18.99 | $19.44 | $17.60 | $18.06 | $18.06 | 21,673,462 |
| 2024-10-23 | $19.97 | $22.40 | $17.61 | $18.30 | $18.30 | 35,377,125 |
| 2024-10-22 | $22.47 | $22.50 | $18.40 | $20.83 | $20.83 | 48,975,215 |
| 2024-10-21 | $19.37 | $22.93 | $18.55 | $22.31 | $22.31 | 55,005,517 |
| 2024-10-18 | $15.50 | $20.64 | $15.48 | $18.23 | $18.23 | 49,587,671 |
| 2024-10-17 | $16.36 | $16.65 | $14.11 | $15.73 | $15.73 | 28,610,799 |
| 2024-10-16 | $12.82 | $16.77 | $12.30 | $16.54 | $16.54 | 54,401,051 |
| 2024-10-15 | $10.58 | $12.63 | $9.54 | $11.65 | $11.65 | 37,138,690 |
| 2024-10-14 | $9.16 | $10.20 | $9.01 | $10.04 | $10.04 | 10,855,228 |
| 2024-10-11 | $9.61 | $9.69 | $9.08 | $9.15 | $9.15 | 3,704,421 |
| 2024-10-10 | $9.50 | $9.85 | $9.26 | $9.81 | $9.81 | 2,602,614 |
| 2024-10-09 | $9.87 | $10.30 | $9.50 | $9.60 | $9.60 | 2,838,514 |
| 2024-10-08 | $10.53 | $10.60 | $9.38 | $10.00 | $10.00 | 4,362,407 |
| 2024-10-07 | $11.07 | $11.15 | $10.25 | $10.54 | $10.54 | 4,965,918 |
| 2024-10-04 | $9.56 | $11.29 | $9.23 | $11.19 | $11.19 | 7,249,588 |
| 2024-10-03 | $10.22 | $10.22 | $9.22 | $9.41 | $9.41 | 5,425,590 |
| 2024-10-02 | $8.44 | $9.95 | $8.36 | $9.50 | $9.50 | 7,684,125 |
| 2024-10-01 | $8.14 | $8.71 | $7.90 | $8.60 | $8.60 | 2,623,047 |
| 2024-09-30 | $8.80 | $8.80 | $7.95 | $8.09 | $8.09 | 2,898,579 |
| 2024-09-27 | $8.85 | $8.86 | $8.35 | $8.84 | $8.84 | 2,514,029 |
| 2024-09-26 | $8.52 | $8.76 | $8.08 | $8.58 | $8.58 | 4,109,986 |
| 2024-09-25 | $8.57 | $8.69 | $8.00 | $8.23 | $8.23 | 4,065,360 |
| 2024-09-24 | $8.34 | $9.23 | $8.22 | $8.31 | $8.31 | 7,171,396 |
| 2024-09-23 | $8.46 | $8.65 | $7.95 | $8.31 | $8.31 | 5,365,295 |
| 2024-09-20 | $7.16 | $8.44 | $7.00 | $8.41 | $8.41 | 15,079,161 |
| 2024-09-19 | $6.57 | $6.81 | $6.42 | $6.61 | $6.61 | 2,286,235 |
| 2024-09-18 | $6.29 | $6.54 | $6.08 | $6.22 | $6.22 | 1,476,284 |
| 2024-09-17 | $6.34 | $6.49 | $6.23 | $6.30 | $6.30 | 1,171,944 |
| 2024-09-16 | $6.35 | $6.47 | $6.16 | $6.21 | $6.21 | 1,035,320 |
| 2024-09-13 | $6.44 | $6.48 | $6.12 | $6.31 | $6.31 | 1,616,262 |
| 2024-09-12 | $6.11 | $6.34 | $5.93 | $6.23 | $6.23 | 1,498,685 |
| 2024-09-11 | $6.03 | $6.21 | $5.81 | $6.10 | $6.10 | 1,811,218 |
| 2024-09-10 | $5.64 | $6.20 | $5.57 | $6.09 | $6.09 | 2,856,239 |
| 2024-09-09 | $5.64 | $5.69 | $5.35 | $5.65 | $5.65 | 1,849,542 |
| 2024-09-06 | $5.62 | $6.00 | $5.49 | $5.59 | $5.59 | 1,614,069 |
| 2024-09-05 | $5.81 | $5.91 | $5.71 | $5.82 | $5.82 | 967,281 |
| 2024-09-04 | $5.57 | $6.03 | $5.45 | $5.82 | $5.82 | 1,503,832 |
| 2024-09-03 | $5.83 | $5.96 | $5.49 | $5.59 | $5.59 | 2,123,350 |
| 2024-08-30 | $6.47 | $6.48 | $5.90 | $5.97 | $5.97 | 3,126,364 |
| 2024-08-29 | $6.50 | $6.53 | $6.40 | $6.44 | $6.44 | 784,349 |
| 2024-08-28 | $6.87 | $6.93 | $6.18 | $6.39 | $6.39 | 2,742,022 |
| 2024-08-27 | $6.85 | $6.92 | $6.71 | $6.91 | $6.91 | 989,602 |
| 2024-08-26 | $7.05 | $7.10 | $6.82 | $6.95 | $6.95 | 1,425,695 |
| 2024-08-23 | $6.95 | $7.22 | $6.84 | $7.05 | $7.05 | 1,607,147 |
| 2024-08-22 | $7.09 | $7.13 | $6.76 | $6.77 | $6.77 | 1,762,698 |
| 2024-08-21 | $6.97 | $7.26 | $6.89 | $7.09 | $7.09 | 1,677,043 |
| 2024-08-20 | $7.25 | $7.29 | $6.75 | $6.92 | $6.92 | 3,366,282 |
| 2024-08-19 | $7.63 | $7.63 | $7.18 | $7.27 | $7.27 | 2,418,923 |
| 2024-08-16 | $7.41 | $7.56 | $7.18 | $7.51 | $7.51 | 1,561,899 |
| 2024-08-15 | $7.74 | $7.90 | $7.39 | $7.47 | $7.47 | 2,182,577 |
| 2024-08-14 | $7.35 | $8.05 | $7.27 | $7.61 | $7.61 | 3,209,333 |
| 2024-08-13 | $7.21 | $7.54 | $7.11 | $7.42 | $7.42 | 2,568,547 |
| 2024-08-12 | $7.49 | $7.50 | $6.84 | $7.05 | $7.05 | 2,873,829 |
| 2024-08-09 | $7.31 | $7.55 | $7.16 | $7.49 | $7.49 | 1,580,954 |
| 2024-08-08 | $7.55 | $7.58 | $7.16 | $7.28 | $7.28 | 2,321,229 |
| 2024-08-07 | $7.95 | $7.99 | $7.43 | $7.46 | $7.46 | 1,896,322 |
| 2024-08-06 | $7.79 | $8.07 | $7.63 | $7.88 | $7.88 | 1,831,068 |
| 2024-08-05 | $7.11 | $7.85 | $7.00 | $7.64 | $7.64 | 3,359,017 |
| 2024-08-02 | $8.12 | $8.26 | $7.90 | $8.19 | $8.19 | 2,089,606 |
| 2024-08-01 | $9.12 | $9.15 | $8.12 | $8.38 | $8.38 | 3,837,238 |
| 2024-07-31 | $9.03 | $9.52 | $8.84 | $9.10 | $9.10 | 9,140,069 |
| 2024-07-30 | $8.73 | $9.03 | $8.60 | $8.86 | $8.86 | 2,569,399 |
| 2024-07-29 | $9.43 | $9.43 | $8.73 | $8.79 | $8.79 | 2,409,304 |
| 2024-07-26 | $8.79 | $9.30 | $8.79 | $9.20 | $9.20 | 4,390,516 |
| 2024-07-25 | $8.70 | $8.78 | $8.16 | $8.41 | $8.41 | 2,485,855 |
| 2024-07-24 | $9.17 | $9.37 | $8.62 | $8.67 | $8.67 | 2,103,841 |
| 2024-07-23 | $9.01 | $9.57 | $8.80 | $9.24 | $9.24 | 2,985,169 |
| 2024-07-22 | $8.72 | $9.17 | $8.60 | $9.01 | $9.01 | 2,965,681 |
| 2024-07-19 | $8.32 | $8.67 | $8.14 | $8.61 | $8.61 | 1,981,120 |
| 2024-07-18 | $9.07 | $9.29 | $8.37 | $8.47 | $8.47 | 3,085,021 |
| 2024-07-17 | $8.72 | $9.76 | $8.72 | $8.88 | $8.88 | 6,043,014 |
| 2024-07-16 | $8.95 | $9.40 | $8.59 | $8.81 | $8.81 | 5,376,732 |
| 2024-07-15 | $8.93 | $9.06 | $8.53 | $8.72 | $8.72 | 5,167,629 |
| 2024-07-12 | $7.53 | $9.01 | $7.47 | $8.61 | $8.61 | 8,104,265 |
| 2024-07-11 | $8.00 | $8.18 | $7.41 | $7.51 | $7.51 | 2,969,934 |
| 2024-07-10 | $7.88 | $8.14 | $7.50 | $7.78 | $7.78 | 3,559,428 |
| 2024-07-09 | $7.40 | $7.78 | $7.12 | $7.68 | $7.68 | 2,518,519 |
| 2024-07-08 | $7.82 | $7.82 | $7.06 | $7.42 | $7.42 | 3,836,254 |
| 2024-07-05 | $8.33 | $8.35 | $7.47 | $7.65 | $7.65 | 3,477,982 |
| 2024-07-03 | $8.15 | $8.65 | $7.88 | $8.25 | $8.25 | 1,753,295 |
| 2024-07-02 | $8.00 | $8.18 | $7.80 | $8.03 | $8.03 | 1,854,002 |
| 2024-07-01 | $8.66 | $8.66 | $7.74 | $8.00 | $8.00 | 3,585,342 |
| 2024-06-28 | $8.60 | $8.62 | $8.23 | $8.47 | $8.47 | 2,141,671 |
| 2024-06-27 | $9.00 | $9.00 | $8.32 | $8.56 | $8.56 | 3,357,713 |
| 2024-06-26 | $9.50 | $10.00 | $8.81 | $8.94 | $8.94 | 3,001,871 |
| 2024-06-25 | $9.55 | $10.13 | $9.22 | $9.41 | $9.41 | 3,588,760 |
| 2024-06-24 | $8.75 | $9.90 | $8.75 | $9.52 | $9.52 | 3,328,950 |
| 2024-06-21 | $9.22 | $9.23 | $8.60 | $9.02 | $9.02 | 7,357,887 |
| 2024-06-20 | $10.08 | $10.65 | $9.22 | $9.34 | $9.34 | 3,190,689 |
| 2024-06-18 | $9.35 | $10.10 | $9.25 | $9.89 | $9.89 | 2,387,445 |
| 2024-06-17 | $9.42 | $9.76 | $9.06 | $9.40 | $9.40 | 1,883,390 |
| 2024-06-14 | $10.16 | $10.25 | $9.24 | $9.46 | $9.46 | 2,366,092 |
| 2024-06-13 | $10.24 | $10.79 | $9.86 | $10.21 | $10.21 | 2,621,313 |
| 2024-06-12 | $9.58 | $10.75 | $9.52 | $10.20 | $10.20 | 3,935,060 |
| 2024-06-11 | $9.25 | $9.76 | $8.97 | $9.45 | $9.45 | 2,678,928 |
| 2024-06-10 | $8.30 | $9.19 | $8.23 | $9.05 | $9.05 | 3,116,893 |
| 2024-06-07 | $8.35 | $8.55 | $8.03 | $8.35 | $8.35 | 2,442,508 |
| 2024-06-06 | $9.02 | $9.24 | $8.40 | $8.48 | $8.48 | 2,802,664 |
| 2024-06-05 | $8.68 | $9.19 | $8.38 | $9.09 | $9.09 | 2,664,120 |
| 2024-06-04 | $9.19 | $9.50 | $8.51 | $8.57 | $8.57 | 2,941,556 |
| 2024-06-03 | $10.00 | $10.29 | $9.01 | $9.29 | $9.29 | 4,330,393 |
| 2024-05-31 | $10.40 | $10.59 | $9.86 | $10.07 | $10.07 | 2,949,457 |
| 2024-05-30 | $11.20 | $11.69 | $10.24 | $10.28 | $10.28 | 3,195,023 |
| 2024-05-29 | $10.51 | $11.28 | $9.80 | $11.03 | $11.03 | 4,999,062 |
| 2024-05-28 | $11.60 | $12.42 | $10.39 | $10.79 | $10.79 | 13,093,315 |
| 2024-05-24 | $8.06 | $10.19 | $7.85 | $10.15 | $10.15 | 12,863,812 |
| 2024-05-23 | $7.20 | $8.16 | $7.05 | $7.59 | $7.59 | 3,848,146 |
| 2024-05-22 | $7.41 | $7.48 | $7.07 | $7.16 | $7.16 | 2,648,455 |
| 2024-05-21 | $7.79 | $8.06 | $7.12 | $7.44 | $7.44 | 4,647,662 |
| 2024-05-20 | $9.04 | $9.09 | $7.61 | $7.76 | $7.76 | 5,590,798 |
| 2024-05-17 | $9.63 | $9.78 | $8.86 | $9.01 | $9.01 | 3,611,273 |
| 2024-05-16 | $10.52 | $10.58 | $9.63 | $9.64 | $9.64 | 2,993,261 |
| 2024-05-15 | $12.00 | $12.20 | $9.99 | $10.27 | $10.27 | 5,041,659 |
| 2024-05-14 | $9.85 | $11.30 | $9.65 | $11.17 | $11.17 | 6,670,594 |
| 2024-05-13 | $9.15 | $10.85 | $8.60 | $9.77 | $9.77 | 12,579,137 |
| 2024-05-10 | $15.50 | $15.70 | $7.77 | $8.45 | $8.45 | 25,611,898 |
| 2024-05-09 | $15.69 | $18.80 | $15.41 | $18.23 | $18.23 | 5,260,056 |
| 2024-05-08 | $14.51 | $16.11 | $13.88 | $15.17 | $15.17 | 3,024,945 |
| 2024-05-07 | $14.97 | $15.70 | $13.44 | $14.34 | $14.34 | 3,172,771 |
| 2024-05-06 | $15.30 | $15.79 | $14.01 | $14.95 | $14.95 | 3,147,359 |
| 2024-05-03 | $13.60 | $14.89 | $13.47 | $14.83 | $14.83 | 2,202,264 |
| 2024-05-02 | $14.00 | $14.29 | $12.60 | $12.81 | $12.81 | 2,240,436 |
| 2024-05-01 | $13.75 | $14.27 | $13.38 | $13.94 | $13.94 | 1,412,137 |
| 2024-04-30 | $14.46 | $14.90 | $13.31 | $13.74 | $13.74 | 1,543,887 |
| 2024-04-29 | $12.95 | $15.42 | $12.82 | $14.42 | $14.42 | 2,841,093 |
| 2024-04-26 | $13.40 | $13.64 | $12.52 | $12.81 | $12.81 | 1,587,863 |
| 2024-04-25 | $13.25 | $13.25 | $12.83 | $13.00 | $13.00 | 421,145 |
| 2024-04-24 | $13.19 | $13.60 | $12.93 | $13.40 | $13.40 | 661,236 |
| 2024-04-23 | $12.50 | $13.34 | $12.50 | $13.00 | $13.00 | 910,005 |
| 2024-04-22 | $12.51 | $12.75 | $12.26 | $12.58 | $12.58 | 395,162 |
| 2024-04-19 | $12.59 | $12.64 | $12.46 | $12.50 | $12.50 | 607,672 |
| 2024-04-18 | $12.65 | $12.94 | $12.48 | $12.67 | $12.67 | 569,506 |
| 2024-04-17 | $12.95 | $13.00 | $12.65 | $12.70 | $12.70 | 490,578 |
| 2024-04-16 | $12.25 | $12.98 | $12.25 | $12.72 | $12.72 | 445,008 |
| 2024-04-15 | $12.85 | $12.85 | $12.37 | $12.50 | $12.50 | 723,174 |
| 2024-04-12 | $13.22 | $13.32 | $12.45 | $12.76 | $12.76 | 1,369,105 |
| 2024-04-11 | $13.15 | $13.86 | $13.10 | $13.41 | $13.41 | 1,264,824 |
| 2024-04-10 | $13.69 | $14.09 | $12.95 | $13.17 | $13.17 | 1,760,187 |
| 2024-04-09 | $16.60 | $16.99 | $13.90 | $14.16 | $14.16 | 3,680,787 |
| 2024-04-08 | $13.71 | $17.49 | $13.59 | $16.05 | $16.05 | 6,824,658 |
| 2024-04-05 | $13.16 | $13.16 | $12.93 | $13.10 | $13.10 | 696,975 |
| 2024-04-04 | $13.25 | $13.70 | $12.66 | $12.90 | $12.90 | 1,950,995 |
| 2024-04-03 | $12.72 | $13.08 | $12.31 | $12.87 | $12.87 | 1,814,806 |
| 2024-04-02 | $12.15 | $12.69 | $12.11 | $12.60 | $12.60 | 993,897 |
| 2024-04-01 | $11.57 | $12.29 | $11.50 | $12.18 | $12.18 | 1,619,016 |
| 2024-03-28 | $11.15 | $11.42 | $11.13 | $11.42 | $11.42 | 618,336 |
| 2024-03-27 | $11.00 | $11.17 | $11.00 | $11.15 | $11.15 | 465,006 |
| 2024-03-26 | $10.92 | $11.14 | $10.88 | $11.05 | $11.05 | 966,899 |
| 2024-03-25 | $10.85 | $10.91 | $10.83 | $10.85 | $10.85 | 397,341 |
| 2024-03-22 | $10.77 | $10.87 | $10.73 | $10.80 | $10.80 | 77,755 |
| 2024-03-21 | $10.79 | $10.79 | $10.73 | $10.74 | $10.74 | 100,891 |
| 2024-03-20 | $10.86 | $10.86 | $10.75 | $10.83 | $10.83 | 53,509 |
| 2024-03-19 | $10.85 | $10.90 | $10.75 | $10.85 | $10.85 | 132,383 |
| 2024-03-18 | $10.78 | $11.10 | $10.65 | $10.89 | $10.89 | 803,232 |
| 2024-03-15 | $10.72 | $10.80 | $10.68 | $10.74 | $10.74 | 131,336 |
| 2024-03-14 | $10.83 | $10.85 | $10.76 | $10.80 | $10.80 | 79,915 |
| 2024-03-13 | $10.76 | $10.80 | $10.76 | $10.79 | $10.79 | 74,206 |
| 2024-03-12 | $10.80 | $10.87 | $10.77 | $10.79 | $10.79 | 144,151 |
| 2024-03-11 | $10.80 | $10.82 | $10.76 | $10.80 | $10.80 | 75,257 |
| 2024-03-08 | $10.84 | $10.84 | $10.75 | $10.76 | $10.76 | 68,716 |
| 2024-03-07 | $10.70 | $10.75 | $10.63 | $10.74 | $10.74 | 38,245 |
| 2024-03-06 | $10.69 | $10.75 | $10.65 | $10.73 | $10.73 | 227,408 |
| 2024-03-05 | $10.64 | $10.73 | $10.57 | $10.68 | $10.68 | 58,458 |
| 2024-03-04 | $10.70 | $10.75 | $10.62 | $10.65 | $10.65 | 196,619 |
| 2024-03-01 | $10.70 | $10.70 | $10.62 | $10.63 | $10.63 | 134,271 |
| 2024-02-29 | $10.64 | $10.66 | $10.59 | $10.64 | $10.64 | 88,621 |
| 2024-02-28 | $10.64 | $10.67 | $10.61 | $10.65 | $10.65 | 131,222 |
| 2024-02-27 | $10.64 | $10.66 | $10.60 | $10.64 | $10.64 | 134,200 |
| 2024-02-26 | $10.64 | $10.64 | $10.60 | $10.64 | $10.64 | 34,412 |
| 2024-02-23 | $10.59 | $10.65 | $10.59 | $10.64 | $10.64 | 311,694 |
| 2024-02-22 | $10.65 | $10.67 | $10.58 | $10.62 | $10.62 | 43,501 |
| 2024-02-21 | $10.62 | $10.65 | $10.60 | $10.64 | $10.64 | 35,971 |
| 2024-02-20 | $10.64 | $10.67 | $10.59 | $10.63 | $10.63 | 112,597 |
| 2024-02-16 | $10.65 | $10.67 | $10.60 | $10.63 | $10.63 | 264,474 |
| 2024-02-15 | $10.70 | $10.70 | $10.61 | $10.66 | $10.66 | 91,266 |
| 2024-02-14 | $10.65 | $10.65 | $10.61 | $10.63 | $10.63 | 24,880 |
| 2024-02-13 | $10.66 | $10.67 | $10.58 | $10.63 | $10.63 | 288,168 |
| 2024-02-12 | $10.65 | $10.74 | $10.61 | $10.66 | $10.66 | 119,658 |
| 2024-02-09 | $10.70 | $10.70 | $10.61 | $10.61 | $10.61 | 34,509 |
| 2024-02-08 | $10.63 | $10.65 | $10.61 | $10.61 | $10.61 | 44,835 |
| 2024-02-07 | $10.67 | $10.67 | $10.62 | $10.63 | $10.63 | 148,166 |
| 2024-02-06 | $10.63 | $10.70 | $10.61 | $10.66 | $10.66 | 513,596 |
| 2024-02-05 | $10.68 | $10.69 | $10.55 | $10.64 | $10.64 | 210,524 |
| 2024-02-02 | $11.01 | $11.01 | $10.52 | $10.63 | $10.63 | 864,565 |
| 2024-02-01 | $11.35 | $11.40 | $11.07 | $11.15 | $11.15 | 194,092 |
| 2024-01-31 | $11.32 | $11.40 | $11.09 | $11.12 | $11.12 | 231,353 |
| 2024-01-30 | $11.30 | $11.46 | $11.07 | $11.22 | $11.22 | 494,034 |
| 2024-01-29 | $10.79 | $11.30 | $10.79 | $11.26 | $11.26 | 991,528 |
| 2024-01-26 | $10.75 | $10.88 | $10.72 | $10.75 | $10.75 | 39,362 |
| 2024-01-25 | $10.89 | $10.89 | $10.75 | $10.78 | $10.78 | 37,888 |
| 2024-01-24 | $10.85 | $10.85 | $10.72 | $10.79 | $10.79 | 86,797 |
| 2024-01-23 | $10.65 | $10.90 | $10.63 | $10.78 | $10.78 | 78,301 |
| 2024-01-22 | $10.66 | $10.67 | $10.62 | $10.65 | $10.65 | 18,975 |
| 2024-01-19 | $10.65 | $10.65 | $10.56 | $10.63 | $10.63 | 65,961 |
| 2024-01-18 | $10.70 | $10.70 | $10.60 | $10.64 | $10.64 | 16,164 |
| 2024-01-17 | $10.62 | $10.62 | $10.57 | $10.62 | $10.62 | 37,203 |
| 2024-01-16 | $10.58 | $10.64 | $10.57 | $10.62 | $10.62 | 31,248 |
| 2024-01-12 | $10.56 | $10.68 | $10.56 | $10.64 | $10.64 | 20,741 |
| 2024-01-11 | $10.64 | $10.66 | $10.63 | $10.64 | $10.64 | 4,651 |
| 2024-01-10 | $10.65 | $10.74 | $10.58 | $10.62 | $10.62 | 150,760 |
| 2024-01-09 | $10.59 | $10.66 | $10.59 | $10.65 | $10.65 | 77,703 |
| 2024-01-08 | $10.68 | $10.68 | $10.57 | $10.64 | $10.64 | 32,386 |
| 2024-01-05 | $10.61 | $10.68 | $10.61 | $10.66 | $10.66 | 16,523 |
| 2024-01-04 | $10.69 | $10.69 | $10.65 | $10.65 | $10.65 | 4,882 |
| 2024-01-03 | $10.63 | $10.65 | $10.62 | $10.65 | $10.65 | 129,467 |
| 2024-01-02 | $10.59 | $10.63 | $10.54 | $10.60 | $10.60 | 207,765 |
| 2023-12-29 | $10.50 | $10.66 | $10.49 | $10.56 | $10.56 | 29,285 |
| 2023-12-28 | $10.59 | $10.70 | $10.51 | $10.54 | $10.54 | 72,398 |
| 2023-12-27 | $10.64 | $10.71 | $10.62 | $10.63 | $10.63 | 72,661 |
| 2023-12-26 | $10.70 | $10.70 | $10.61 | $10.63 | $10.63 | 69,707 |
| 2023-12-22 | $10.68 | $10.70 | $10.59 | $10.60 | $10.60 | 46,361 |
| 2023-12-21 | $10.63 | $10.75 | $10.62 | $10.64 | $10.64 | 144,366 |
| 2023-12-20 | $10.79 | $10.79 | $10.62 | $10.63 | $10.63 | 87,327 |
| 2023-12-19 | $10.74 | $10.80 | $10.61 | $10.64 | $10.64 | 164,230 |
| 2023-12-18 | $10.55 | $10.68 | $10.51 | $10.63 | $10.63 | 784,332 |
| 2023-12-15 | $10.60 | $10.64 | $10.38 | $10.38 | $10.38 | 495,027 |
| 2023-12-14 | $10.65 | $10.65 | $10.47 | $10.58 | $10.58 | 194,697 |
| 2023-12-13 | $10.49 | $10.75 | $10.46 | $10.60 | $10.60 | 3,143,276 |
| 2023-12-12 | $10.38 | $10.52 | $10.37 | $10.47 | $10.47 | 1,222,529 |
| 2023-12-11 | $10.40 | $10.40 | $10.36 | $10.38 | $10.38 | 5,713 |
| 2023-12-08 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 2,009 |
| 2023-12-07 | $10.40 | $10.40 | $10.36 | $10.37 | $10.37 | 8,937 |
| 2023-12-06 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 7,943 |
| 2023-12-05 | $10.34 | $10.36 | $10.34 | $10.34 | $10.34 | 7,943 |
| 2023-12-04 | $10.37 | $10.39 | $10.35 | $10.35 | $10.35 | 18,436 |
| 2023-12-01 | $10.36 | $10.40 | $10.34 | $10.38 | $10.38 | 38,848 |
| 2023-11-30 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 13,004 |
| 2023-11-29 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 72,187 |
| 2023-11-28 | $10.32 | $10.35 | $10.32 | $10.33 | $10.33 | 10,421 |
| 2023-11-27 | $10.35 | $10.35 | $10.32 | $10.33 | $10.33 | 17,637 |
| 2023-11-24 | $10.37 | $10.37 | $10.33 | $10.34 | $10.34 | 3,213 |
| 2023-11-22 | $10.36 | $10.36 | $10.32 | $10.35 | $10.35 | 22,082 |
| 2023-11-21 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 57,293 |
| 2023-11-20 | $10.33 | $10.33 | $10.31 | $10.32 | $10.32 | 65,566 |
| 2023-11-17 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 21,144 |
| 2023-11-16 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 7,298 |
| 2023-11-15 | $10.33 | $10.34 | $10.30 | $10.33 | $10.33 | 135,584 |
| 2023-11-14 | $10.29 | $10.30 | $10.28 | $10.30 | $10.30 | 7,383 |
| 2023-11-13 | $10.39 | $10.39 | $10.28 | $10.29 | $10.29 | 42,491 |
| 2023-11-10 | $10.30 | $10.31 | $10.29 | $10.30 | $10.30 | 280,203 |
| 2023-11-09 | $10.27 | $10.30 | $10.27 | $10.29 | $10.29 | 96,976 |
| 2023-11-08 | $10.33 | $10.33 | $10.29 | $10.29 | $10.29 | 10,970 |
| 2023-11-07 | $10.33 | $10.33 | $10.29 | $10.30 | $10.30 | 10,369 |
| 2023-11-06 | $10.32 | $10.33 | $10.30 | $10.31 | $10.31 | 15,670 |
| 2023-11-03 | $10.30 | $10.32 | $10.29 | $10.30 | $10.30 | 34,217 |
| 2023-11-02 | $10.32 | $10.32 | $10.28 | $10.30 | $10.30 | 221,340 |
| 2023-11-01 | $10.32 | $10.32 | $10.30 | $10.31 | $10.31 | 224,420 |
| 2023-10-31 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 30,834 |
| 2023-10-30 | $10.28 | $10.31 | $10.28 | $10.30 | $10.30 | 35,911 |
| 2023-10-27 | $10.29 | $10.29 | $10.27 | $10.29 | $10.29 | 129,197 |
| 2023-10-26 | $10.29 | $10.33 | $10.27 | $10.32 | $10.32 | 97,115 |
| 2023-10-25 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 7,885 |
| 2023-10-24 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 18,784 |
| 2023-10-23 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 41,447 |
| 2023-10-20 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 38,359 |
| 2023-10-19 | $10.31 | $10.32 | $10.30 | $10.30 | $10.30 | 7,870 |
| 2023-10-18 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 36,563 |
| 2023-10-17 | $10.33 | $10.33 | $10.30 | $10.31 | $10.31 | 108,101 |
| 2023-10-16 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 19,825 |
| 2023-10-13 | $10.34 | $10.35 | $10.30 | $10.30 | $10.30 | 1,035,127 |
| 2023-10-12 | $10.31 | $10.40 | $10.31 | $10.33 | $10.33 | 149,538 |
| 2023-10-11 | $10.32 | $10.34 | $10.30 | $10.33 | $10.33 | 225,883 |
| 2023-10-10 | $10.31 | $10.34 | $10.31 | $10.33 | $10.33 | 11,984 |
| 2023-10-09 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 28,077 |
| 2023-10-06 | $10.33 | $10.34 | $10.32 | $10.32 | $10.32 | 25,401 |
| 2023-10-05 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 7,199 |
| 2023-10-04 | $10.33 | $10.35 | $10.32 | $10.32 | $10.32 | 26,798 |
| 2023-10-03 | $10.32 | $10.34 | $10.32 | $10.33 | $10.33 | 91,907 |
| 2023-10-02 | $10.35 | $10.37 | $10.32 | $10.33 | $10.33 | 903,467 |
| 2023-09-29 | $10.37 | $10.37 | $10.33 | $10.35 | $10.35 | 981,828 |
| 2023-09-28 | $10.36 | $10.38 | $10.35 | $10.37 | $10.37 | 38,884 |
| 2023-09-27 | $10.35 | $10.36 | $10.34 | $10.36 | $10.36 | 485,538 |
| 2023-09-26 | $10.35 | $10.37 | $10.34 | $10.37 | $10.37 | 5,563,164 |
| 2023-09-25 | $10.34 | $10.36 | $10.33 | $10.35 | $10.35 | 2,984,574 |
| 2023-09-22 | $10.35 | $10.36 | $10.34 | $10.35 | $10.35 | 1,743,532 |
| 2023-09-21 | $10.34 | $10.36 | $10.33 | $10.35 | $10.35 | 4,260,914 |
| 2023-09-20 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 52,840 |
| 2023-09-19 | $10.34 | $10.35 | $10.33 | $10.34 | $10.34 | 450,817 |
| 2023-09-18 | $10.33 | $10.36 | $10.33 | $10.35 | $10.35 | 84,169 |
| 2023-09-15 | $10.37 | $10.37 | $10.33 | $10.33 | $10.33 | 794,753 |
| 2023-09-14 | $10.36 | $10.38 | $10.36 | $10.36 | $10.36 | 11,793 |
| 2023-09-13 | $10.39 | $10.39 | $10.35 | $10.38 | $10.38 | 1,024,623 |
| 2023-09-12 | $10.36 | $10.38 | $10.35 | $10.38 | $10.38 | 425,433 |
| 2023-09-11 | $10.36 | $10.37 | $10.34 | $10.36 | $10.36 | 249,444 |
| 2023-09-08 | $10.33 | $10.37 | $10.33 | $10.36 | $10.36 | 128,948 |
| 2023-09-07 | $10.35 | $10.37 | $10.33 | $10.33 | $10.33 | 119,575 |
| 2023-09-06 | $10.33 | $10.37 | $10.33 | $10.36 | $10.36 | 178,922 |
| 2023-09-05 | $10.40 | $10.40 | $10.33 | $10.33 | $10.33 | 185,629 |
| 2023-09-01 | $10.38 | $10.43 | $10.34 | $10.34 | $10.34 | 589,086 |
| 2023-08-31 | $10.38 | $10.38 | $10.33 | $10.36 | $10.36 | 471,759 |
| 2023-08-30 | $10.38 | $10.38 | $10.32 | $10.36 | $10.36 | 569,768 |
| 2023-08-29 | $10.36 | $10.36 | $10.33 | $10.35 | $10.35 | 84,916 |
| 2023-08-28 | $10.34 | $10.37 | $10.33 | $10.35 | $10.35 | 206,171 |
| 2023-08-25 | $10.37 | $10.39 | $10.34 | $10.34 | $10.34 | 171,814 |
| 2023-08-24 | $10.34 | $10.37 | $10.34 | $10.36 | $10.36 | 73,408 |
| 2023-08-23 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 24,618 |
| 2023-08-22 | $10.35 | $10.36 | $10.33 | $10.33 | $10.33 | 173,540 |
| 2023-08-21 | $10.33 | $10.35 | $10.32 | $10.34 | $10.34 | 66,700 |
| 2023-08-18 | $10.34 | $10.34 | $10.32 | $10.33 | $10.33 | 182,294 |
| 2023-08-17 | $10.33 | $10.35 | $10.33 | $10.33 | $10.33 | 62,347 |
| 2023-08-16 | $10.34 | $10.35 | $10.33 | $10.33 | $10.33 | 77,816 |
| 2023-08-15 | $10.31 | $10.34 | $10.31 | $10.33 | $10.33 | 214,805 |
| 2023-08-14 | $10.33 | $10.35 | $10.33 | $10.33 | $10.33 | 167,592 |
| 2023-08-11 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 377,791 |
| 2023-08-10 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 431,753 |
| 2023-08-09 | $10.33 | $10.35 | $10.33 | $10.33 | $10.33 | 184,962 |
| 2023-08-08 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 756,548 |
| 2023-08-07 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 57,529 |
| 2023-08-04 | $10.33 | $10.36 | $10.33 | $10.34 | $10.34 | 855,411 |
| 2023-08-03 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 429,627 |
| 2023-08-02 | $10.34 | $10.36 | $10.33 | $10.35 | $10.35 | 2,733,513 |
| 2023-08-01 | $10.35 | $10.35 | $10.32 | $10.33 | $10.33 | 2,213,689 |
| 2023-07-31 | $10.35 | $10.35 | $10.32 | $10.33 | $10.33 | 300,540 |
| 2023-07-28 | $10.33 | $10.35 | $10.32 | $10.33 | $10.33 | 259,798 |
| 2023-07-27 | $10.38 | $10.38 | $10.33 | $10.34 | $10.34 | 444,179 |
| 2023-07-26 | $10.35 | $10.36 | $10.32 | $10.34 | $10.34 | 1,425,019 |
| 2023-07-25 | $10.34 | $10.36 | $10.32 | $10.32 | $10.32 | 2,192,720 |
| 2023-07-24 | $10.34 | $10.36 | $10.32 | $10.32 | $10.32 | 332,183 |
| 2023-07-21 | $10.32 | $10.37 | $10.32 | $10.36 | $10.36 | 1,295,371 |
| 2023-07-20 | $10.36 | $10.36 | $10.33 | $10.34 | $10.34 | 487,109 |
| 2023-07-19 | $10.35 | $10.37 | $10.34 | $10.35 | $10.35 | 2,382,602 |
| 2023-07-18 | $10.35 | $10.39 | $10.32 | $10.35 | $10.35 | 1,739,344 |
| 2023-07-17 | $10.39 | $10.42 | $10.34 | $10.35 | $10.35 | 506,743 |
| 2023-07-14 | $10.36 | $10.39 | $10.35 | $10.37 | $10.37 | 273,667 |
| 2023-07-13 | $10.40 | $10.44 | $10.33 | $10.36 | $10.36 | 932,356 |
| 2023-07-12 | $10.45 | $10.48 | $10.34 | $10.38 | $10.38 | 2,035,239 |
| 2023-07-11 | $10.58 | $10.60 | $10.31 | $10.38 | $10.38 | 6,259,002 |
| 2023-07-10 | $10.49 | $10.60 | $10.47 | $10.53 | $10.53 | 1,778,886 |
| 2023-07-07 | $10.45 | $10.51 | $10.45 | $10.50 | $10.50 | 179,484 |
| 2023-07-06 | $10.50 | $10.50 | $10.39 | $10.48 | $10.48 | 305,053 |
| 2023-07-05 | $10.45 | $10.52 | $10.41 | $10.49 | $10.49 | 398,146 |
| 2023-07-03 | $10.43 | $10.48 | $10.37 | $10.42 | $10.42 | 157,973 |
| 2023-06-30 | $10.46 | $10.50 | $10.40 | $10.43 | $10.43 | 208,181 |
| 2023-06-29 | $10.44 | $10.48 | $10.40 | $10.44 | $10.44 | 287,517 |
| 2023-06-28 | $10.50 | $10.55 | $10.36 | $10.42 | $10.42 | 477,185 |
| 2023-06-27 | $10.55 | $10.59 | $10.50 | $10.54 | $10.54 | 83,724 |
| 2023-06-26 | $10.61 | $10.61 | $10.57 | $10.57 | $10.57 | 73,783 |
| 2023-06-23 | $10.60 | $10.60 | $10.58 | $10.60 | $10.60 | 151,861 |
| 2023-06-22 | $10.57 | $10.65 | $10.51 | $10.61 | $10.61 | 380,752 |
| 2023-06-21 | $10.62 | $10.62 | $10.52 | $10.57 | $10.57 | 339,065 |
| 2023-06-20 | $10.63 | $10.63 | $10.50 | $10.60 | $10.60 | 293,193 |
| 2023-06-16 | $10.61 | $10.65 | $10.58 | $10.61 | $10.61 | 101,256 |
| 2023-06-15 | $10.70 | $10.70 | $10.58 | $10.61 | $10.61 | 227,589 |
| 2023-06-14 | $10.65 | $10.66 | $10.59 | $10.64 | $10.64 | 249,218 |
| 2023-06-13 | $10.61 | $10.61 | $10.53 | $10.61 | $10.61 | 200,939 |
| 2023-06-12 | $10.61 | $10.61 | $10.52 | $10.57 | $10.57 | 508,044 |
| 2023-06-09 | $10.55 | $10.57 | $10.53 | $10.54 | $10.54 | 87,304 |
| 2023-06-08 | $10.58 | $10.58 | $10.54 | $10.55 | $10.55 | 115,969 |
| 2023-06-07 | $10.40 | $10.60 | $10.39 | $10.57 | $10.57 | 612,877 |
| 2023-06-06 | $10.63 | $10.64 | $10.38 | $10.38 | $10.38 | 332,060 |
| 2023-06-05 | $10.70 | $10.70 | $10.64 | $10.65 | $10.65 | 94,000 |
| 2023-06-02 | $10.67 | $10.70 | $10.65 | $10.68 | $10.68 | 205,750 |
| 2023-06-01 | $10.70 | $10.71 | $10.64 | $10.69 | $10.69 | 110,840 |
| 2023-05-31 | $10.73 | $10.77 | $10.69 | $10.70 | $10.70 | 119,142 |
| 2023-05-30 | $10.74 | $10.74 | $10.66 | $10.70 | $10.70 | 527,818 |
| 2023-05-26 | $10.63 | $10.69 | $10.60 | $10.65 | $10.65 | 215,420 |
| 2023-05-25 | $10.68 | $10.68 | $10.55 | $10.63 | $10.63 | 901,686 |
| 2023-05-24 | $10.56 | $10.60 | $10.55 | $10.59 | $10.59 | 129,606 |
| 2023-05-23 | $10.59 | $10.60 | $10.58 | $10.59 | $10.59 | 214,737 |
| 2023-05-22 | $10.60 | $10.63 | $10.55 | $10.58 | $10.58 | 300,889 |
| 2023-05-19 | $10.54 | $10.61 | $10.54 | $10.57 | $10.57 | 358,218 |
| 2023-05-18 | $10.50 | $10.65 | $10.46 | $10.53 | $10.53 | 354,712 |
| 2023-05-17 | $10.50 | $10.50 | $10.47 | $10.48 | $10.48 | 169,099 |
| 2023-05-16 | $10.48 | $10.51 | $10.43 | $10.48 | $10.48 | 269,593 |
| 2023-05-15 | $10.43 | $10.48 | $10.42 | $10.45 | $10.45 | 80,952 |
| 2023-05-12 | $10.41 | $10.49 | $10.41 | $10.44 | $10.44 | 75,681 |
| 2023-05-11 | $10.50 | $10.50 | $10.39 | $10.44 | $10.44 | 386,703 |
| 2023-05-10 | $10.50 | $10.51 | $10.36 | $10.44 | $10.44 | 848,635 |
| 2023-05-09 | $10.33 | $10.37 | $10.30 | $10.35 | $10.35 | 254,584 |
| 2023-05-08 | $10.32 | $10.37 | $10.28 | $10.33 | $10.33 | 105,331 |
| 2023-05-05 | $10.30 | $10.31 | $10.29 | $10.29 | $10.29 | 198,446 |
| 2023-05-04 | $10.25 | $10.28 | $10.24 | $10.26 | $10.26 | 197,963 |
| 2023-05-03 | $10.26 | $10.26 | $10.25 | $10.26 | $10.26 | 31,879 |
| 2023-05-02 | $10.29 | $10.29 | $10.24 | $10.26 | $10.26 | 65,871 |
| 2023-05-01 | $10.31 | $10.33 | $10.27 | $10.27 | $10.27 | 364,042 |
| 2023-04-28 | $10.27 | $10.31 | $10.27 | $10.28 | $10.28 | 231,974 |
| 2023-04-27 | $10.28 | $10.33 | $10.27 | $10.30 | $10.30 | 103,849 |
| 2023-04-26 | $10.26 | $10.29 | $10.26 | $10.28 | $10.28 | 180,490 |
| 2023-04-25 | $10.28 | $10.29 | $10.26 | $10.28 | $10.28 | 144,067 |
| 2023-04-24 | $10.30 | $10.30 | $10.28 | $10.29 | $10.29 | 374,013 |
| 2023-04-21 | $10.24 | $10.43 | $10.22 | $10.27 | $10.27 | 950,408 |
| 2023-04-20 | $10.15 | $10.26 | $10.15 | $10.24 | $10.24 | 6,524,418 |
| 2023-04-19 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 113,351 |
| 2023-04-18 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 15,181 |
| 2023-04-17 | $10.13 | $10.15 | $10.12 | $10.13 | $10.13 | 235,534 |
| 2023-04-14 | $10.13 | $10.14 | $10.10 | $10.12 | $10.12 | 28,874 |
| 2023-04-13 | $10.13 | $10.14 | $10.11 | $10.14 | $10.14 | 124,765 |
| 2023-04-12 | $10.14 | $10.16 | $10.13 | $10.14 | $10.14 | 274,780 |
| 2023-04-11 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 89,164 |
| 2023-04-10 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 11,200 |
| 2023-04-06 | $10.20 | $10.20 | $10.15 | $10.17 | $10.17 | 52,939 |
| 2023-04-05 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 54,759 |
| 2023-04-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 109 |
| 2023-04-03 | $10.15 | $10.19 | $10.14 | $10.17 | $10.17 | 59,872 |
| 2023-03-31 | $10.25 | $10.25 | $10.14 | $10.15 | $10.15 | 248,653 |
| 2023-03-30 | $10.18 | $10.18 | $10.14 | $10.15 | $10.15 | 3,465 |
| 2023-03-29 | $10.17 | $10.17 | $10.13 | $10.15 | $10.15 | 686,637 |
| 2023-03-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 42,127 |
| 2023-03-27 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 882 |
| 2023-03-24 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 103,573 |
| 2023-03-23 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 41,541 |
| 2023-03-22 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 20,140 |
| 2023-03-21 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 27,937 |
| 2023-03-20 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 42,214 |
| 2023-03-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 238 |
| 2023-03-16 | $10.14 | $10.14 | $10.10 | $10.11 | $10.11 | 51,035 |
| 2023-03-15 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 131,134 |
| 2023-03-14 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 9,887 |
| 2023-03-13 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 34,742 |
| 2023-03-10 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 133,628 |
| 2023-03-09 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 254,745 |
| 2023-03-08 | $10.11 | $10.12 | $10.07 | $10.11 | $10.11 | 628,924 |
| 2023-03-07 | $10.14 | $10.14 | $10.10 | $10.11 | $10.11 | 1,192,496 |
| 2023-03-06 | $10.10 | $10.13 | $10.09 | $10.11 | $10.11 | 424,174 |
| 2023-03-03 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 416 |
| 2023-03-02 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 8,883 |
| 2023-03-01 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 502,615 |
| 2023-02-28 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 3,894 |
| 2023-02-27 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 38,205 |
| 2023-02-24 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 114,506 |
| 2023-02-23 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 57,887 |
| 2023-02-22 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 155,250 |
| 2023-02-21 | $10.10 | $10.12 | $10.07 | $10.09 | $10.09 | 16,527 |
| 2023-02-17 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 3,690 |
| 2023-02-16 | $10.08 | $10.11 | $10.07 | $10.10 | $10.10 | 811 |
| 2023-02-15 | $10.09 | $10.10 | $10.07 | $10.10 | $10.10 | 54,321 |
| 2023-02-14 | $10.11 | $10.12 | $10.09 | $10.09 | $10.09 | 160,495 |
| 2023-02-13 | $10.10 | $10.15 | $10.08 | $10.12 | $10.12 | 50,297 |
| 2023-02-10 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 73,644 |
| 2023-02-09 | $10.14 | $10.15 | $10.00 | $10.11 | $10.11 | 72,341 |
| 2023-02-08 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 411,524 |
| 2023-02-07 | $10.07 | $10.15 | $10.07 | $10.10 | $10.10 | 640,024 |
| 2023-02-06 | $10.07 | $10.10 | $10.03 | $10.09 | $10.09 | 1,795,893 |
| 2023-02-03 | $10.00 | $10.08 | $10.00 | $10.05 | $10.05 | 48,317 |
| 2023-02-02 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 3,747 |
| 2023-02-01 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 4,150 |
| 2023-01-31 | $10.05 | $10.05 | $10.01 | $10.02 | $10.02 | 7,923 |
| 2023-01-30 | $10.09 | $10.09 | $10.01 | $10.02 | $10.02 | 6,261 |
| 2023-01-27 | $10.09 | $10.09 | $10.00 | $10.01 | $10.01 | 11,800 |
| 2023-01-26 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 1,290,632 |
| 2023-01-25 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 17,585 |
| 2023-01-24 | $9.99 | $10.02 | $9.99 | $9.99 | $9.99 | 33,858 |
| 2023-01-23 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 7,243 |
| 2023-01-20 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 92,659 |
| 2023-01-19 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 38,127 |
| 2023-01-18 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 1,539 |
| 2023-01-17 | $9.98 | $10.00 | $9.92 | $9.98 | $9.98 | 531,899 |
| 2023-01-13 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 789,949 |
| 2023-01-12 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 3,026 |
| 2023-01-11 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 224,967 |
| 2023-01-10 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 833,550 |
| 2023-01-09 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 16,446 |
| 2023-01-06 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 1,866 |
| 2023-01-05 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 27,620 |
| 2023-01-04 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 1,789,480 |
| 2023-01-03 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 148,564 |
| 2022-12-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,074 |
| 2022-12-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 12,886 |
| 2022-12-28 | $9.93 | $9.93 | $9.89 | $9.92 | $9.92 | 133,025 |
| 2022-12-27 | $9.90 | $9.93 | $9.87 | $9.88 | $9.88 | 3,627 |
| 2022-12-23 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,032 |
| 2022-12-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 205 |
| 2022-12-21 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 237,576 |
| 2022-12-20 | $9.87 | $9.88 | $9.82 | $9.87 | $9.87 | 1,526,975 |
| 2022-12-19 | $9.86 | $9.88 | $9.84 | $9.87 | $9.87 | 2,240,245 |
| 2022-12-16 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 26,603 |
| 2022-12-15 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 2,317,557 |
| 2022-12-14 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 213,300 |
| 2022-12-13 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 6,908 |
| 2022-12-12 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 15,801 |
| 2022-12-09 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 352 |
| 2022-12-08 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 2,051,771 |
| 2022-12-07 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 6,497 |
| 2022-12-06 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 55,127 |
| 2022-12-05 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 360,003 |
| 2022-12-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17 |
| 2022-12-01 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 5,148 |
| 2022-11-30 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 23,251 |
| 2022-11-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 19 |
| 2022-11-28 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 3,822 |
| 2022-11-25 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 1,008 |
| 2022-11-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2022-11-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-11-21 | $9.92 | $9.92 | $9.84 | $9.84 | $9.84 | 1,344 |
| 2022-11-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 313 |
| 2022-11-17 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 65,690 |
| 2022-11-16 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 108,780 |
| 2022-11-15 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 93,243 |
| 2022-11-14 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 37,669 |
| 2022-11-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 33 |
| 2022-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 133 |
| 2022-11-09 | $9.83 | $9.85 | $9.82 | $9.83 | $9.83 | 179,377 |
| 2022-11-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 187,307 |
| 2022-11-07 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 15,439 |
| 2022-11-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 460 |
| 2022-11-03 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 2,039,001 |
| 2022-11-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,470 |
| 2022-11-01 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 73,338 |
| 2022-10-31 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 694 |
| 2022-10-28 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 282,570 |
| 2022-10-27 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 600 |
| 2022-10-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,995 |
| 2022-10-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,102 |
| 2022-10-24 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 73,912 |
| 2022-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 9,866 |
| 2022-10-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-10-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-10-18 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 4,077 |
| 2022-10-17 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 664 |
| 2022-10-14 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 6,725 |
| 2022-10-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,595 |
| 2022-10-12 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 3,110 |
| 2022-10-11 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 6,030 |
| 2022-10-10 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 230 |
| 2022-10-07 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,201 |
| 2022-10-06 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,178 |
| 2022-10-05 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 6,021 |
| 2022-10-04 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 2,219 |
| 2022-10-03 | $9.76 | $9.76 | $9.72 | $9.74 | $9.74 | 1,835 |
| 2022-09-30 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 612 |
| 2022-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,155 |
| 2022-09-28 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 175,426 |
| 2022-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 254,496 |
| 2022-09-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 14,139 |
| 2022-09-23 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 4,727 |
| 2022-09-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 161,803 |
| 2022-09-21 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 100,736 |
| 2022-09-20 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 75,045 |
| 2022-09-19 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 1,707 |
| 2022-09-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,207 |
| 2022-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,401 |
| 2022-09-14 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,194 |
| 2022-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 580 |
| 2022-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,650 |
| 2022-09-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-09-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-09-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 600 |
| 2022-09-06 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 140,839 |
| 2022-09-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11 |
| 2022-09-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-08-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 16 |
| 2022-08-30 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,011 |
| 2022-08-29 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 921 |
| 2022-08-26 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 500 |
| 2022-08-25 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 850 |
| 2022-08-24 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 1,800 |
| 2022-08-23 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,944 |
| 2022-08-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 820 |
| 2022-08-19 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 921,862 |
| 2022-08-18 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 12,236 |
| 2022-08-17 | $9.78 | $9.78 | $9.72 | $9.73 | $9.73 | 12,334 |
| 2022-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,042 |
| 2022-08-15 | $9.80 | $9.80 | $9.74 | $9.76 | $9.76 | 10,129 |
| 2022-08-12 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 7,376 |
| 2022-08-11 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 2,678 |
| 2022-08-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,880 |
| 2022-08-09 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 49,704 |
| 2022-08-08 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 655 |
| 2022-08-05 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 2,139 |
| 2022-08-04 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 28,253 |
| 2022-08-03 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 7,954 |
| 2022-08-02 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 8,172 |
| 2022-08-01 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 6,128 |
| 2022-07-29 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 27,518 |
| 2022-07-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,886 |
| 2022-07-27 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 67,857 |
| 2022-07-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 510 |
| 2022-07-25 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 2,487 |
| 2022-07-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-07-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,800 |
| 2022-07-20 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 504,940 |
| 2022-07-19 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 2,947 |
| 2022-07-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,982 |
| 2022-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 50 |
| 2022-07-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-07-13 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 324,339 |
| 2022-07-12 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 3,539 |
| 2022-07-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,094 |
| 2022-07-08 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 4,894 |
| 2022-07-07 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 25,295 |
| 2022-07-06 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 500 |
| 2022-07-05 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 228,669 |
| 2022-07-01 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,948 |
| 2022-06-30 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 3,650 |
| 2022-06-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 575 |
| 2022-06-28 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 94,979 |
| 2022-06-27 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 4,557 |
| 2022-06-24 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 29,850 |
| 2022-06-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12 |
| 2022-06-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 388 |
| 2022-06-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 202 |
| 2022-06-17 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 14,701 |
| 2022-06-16 | $9.70 | $9.70 | $9.65 | $9.69 | $9.69 | 9,901 |
| 2022-06-15 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 132,271 |
| 2022-06-14 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 55,660 |
| 2022-06-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 107 |
| 2022-06-10 | $9.69 | $9.69 | $9.67 | $9.68 | $9.68 | 2,299 |
| 2022-06-09 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 1,646 |
| 2022-06-08 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 43,841 |
| 2022-06-07 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 19,874 |
| 2022-06-06 | $9.67 | $9.68 | $9.65 | $9.66 | $9.66 | 156,811 |
| 2022-06-03 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 21,510 |
| 2022-06-02 | $9.68 | $9.69 | $9.66 | $9.66 | $9.66 | 26,186 |
| 2022-06-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,091 |
| 2022-05-31 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 118,817 |
| 2022-05-27 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 277,495 |
| 2022-05-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100,112 |
| 2022-05-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,900 |
| 2022-05-24 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 52,714 |
| 2022-05-23 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,066 |
| 2022-05-20 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 696 |
| 2022-05-19 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 820 |
| 2022-05-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 227 |
| 2022-05-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 85 |
| 2022-05-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 11 |
| 2022-05-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,002 |
| 2022-05-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,094 |
| 2022-05-11 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 9,574 |
| 2022-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 257 |
| 2022-05-09 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 24,666 |
| 2022-05-06 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 28,251 |
| 2022-05-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 15,615 |
| 2022-05-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,264 |
| 2022-05-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,612 |
| 2022-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 7,992 |
| 2022-04-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 11,048 |
| 2022-04-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 10,431 |
| 2022-04-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 133 |
| 2022-04-26 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 17,048 |
| 2022-04-25 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 100,226 |
| 2022-04-22 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 780,270 |
| 2022-04-21 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 2,309 |
| 2022-04-20 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 13,309 |
| 2022-04-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,536 |
| 2022-04-18 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 1,314 |
| 2022-04-14 | $9.75 | $9.80 | $9.72 | $9.75 | $9.75 | 806,089 |
| 2022-04-13 | $9.78 | $9.80 | $9.76 | $9.76 | $9.76 | 44,310 |
| 2022-04-12 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 32,202 |
| 2022-04-11 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 7,232 |
| 2022-04-08 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 2,531 |
| 2022-04-07 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 12,673 |
| 2022-04-06 | $9.83 | $9.89 | $9.76 | $9.76 | $9.76 | 23,994 |
| 2022-04-05 | $9.77 | $9.87 | $9.75 | $9.75 | $9.75 | 30,348 |
| 2022-04-04 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 5,662 |
| 2022-04-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 98 |
| 2022-03-31 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 5,435 |
| 2022-03-30 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 77,138 |
| 2022-03-29 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 620 |
| 2022-03-28 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 1,910 |
| 2022-03-25 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 1,980 |
| 2022-03-24 | $9.71 | $9.80 | $9.71 | $9.76 | $9.76 | 54,960 |
| 2022-03-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2022-03-22 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 519 |
| 2022-03-21 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 501,650 |
| 2022-03-18 | $9.75 | $9.78 | $9.70 | $9.75 | $9.75 | 2,883,878 |
| 2022-03-17 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,104 |
| 2022-03-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 246 |
| 2022-03-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 328 |
| 2022-03-14 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 54,873 |
| 2022-03-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 433 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 402 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 106 |
| 2022-03-08 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 318,517 |
| 2022-03-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 19,450 |
| 2022-03-04 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 3,933 |
| 2022-03-03 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 301,041 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 67,542 |
| 2022-03-01 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 90,553 |
| 2022-02-28 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 3,235 |
| 2022-02-25 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 35,094 |
| 2022-02-24 | $9.69 | $9.75 | $9.69 | $9.69 | $9.69 | 39,187 |
| 2022-02-23 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 865,147 |
| 2022-02-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 439 |
| 2022-02-18 | $9.72 | $9.73 | $9.68 | $9.68 | $9.68 | 1,406 |
| 2022-02-17 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 634 |
| 2022-02-16 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 1,282 |
| 2022-02-15 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 2,492 |
| 2022-02-14 | $9.66 | $9.68 | $9.60 | $9.66 | $9.66 | 6,227 |
| 2022-02-11 | $9.70 | $9.70 | $9.63 | $9.67 | $9.67 | 2,868 |
| 2022-02-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 523 |
| 2022-02-09 | $9.75 | $9.79 | $9.70 | $9.70 | $9.70 | 7,200 |
| 2022-02-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100,073 |
| 2022-02-07 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 10,640 |
| 2022-02-04 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,120 |
| 2022-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,520 |
| 2022-02-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,516 |
| 2022-02-01 | $9.72 | $9.83 | $9.68 | $9.83 | $9.83 | 14,469 |
| 2022-01-31 | $9.70 | $9.72 | $9.67 | $9.67 | $9.67 | 37,724 |
| 2022-01-28 | $9.71 | $9.72 | $9.67 | $9.70 | $9.70 | 73,149 |
| 2022-01-27 | $9.69 | $9.74 | $9.69 | $9.73 | $9.73 | 19,884 |
| 2022-01-26 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 732 |
| 2022-01-25 | $9.69 | $9.78 | $9.68 | $9.78 | $9.78 | 6,202 |
| 2022-01-24 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 8,791 |
| 2022-01-21 | $9.75 | $9.75 | $9.65 | $9.69 | $9.69 | 446,834 |
| 2022-01-20 | $9.81 | $9.84 | $9.78 | $9.78 | $9.78 | 3,469 |
| 2022-01-19 | $9.92 | $9.93 | $9.81 | $9.81 | $9.81 | 2,355 |
| 2022-01-18 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 3,842 |
| 2022-01-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 67 |
| 2022-01-13 | $9.80 | $9.86 | $9.80 | $9.83 | $9.83 | 8,435 |
| 2022-01-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 71 |
| 2022-01-11 | $9.90 | $9.93 | $9.86 | $9.89 | $9.89 | 24,780 |
| 2022-01-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,003 |
| 2022-01-07 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 16,924 |
| 2022-01-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 554 |
| 2022-01-05 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 20,827 |
| 2022-01-04 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 1,242 |
| 2022-01-03 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 8,786 |
| 2021-12-31 | $9.78 | $9.86 | $9.78 | $9.85 | $9.85 | 52,326 |
| 2021-12-30 | $9.79 | $9.83 | $9.79 | $9.82 | $9.82 | 11,292 |
| 2021-12-29 | $9.71 | $9.80 | $9.71 | $9.77 | $9.77 | 4,844 |
| 2021-12-28 | $9.77 | $9.81 | $9.77 | $9.79 | $9.79 | 7,291 |
| 2021-12-27 | $9.79 | $9.79 | $9.71 | $9.77 | $9.77 | 8,441 |
| 2021-12-23 | $9.76 | $9.79 | $9.70 | $9.79 | $9.79 | 14,931 |
| 2021-12-22 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 57,044 |
| 2021-12-21 | $9.82 | $9.82 | $9.78 | $9.81 | $9.81 | 2,404 |
| 2021-12-20 | $9.79 | $9.79 | $9.73 | $9.78 | $9.78 | 16,092 |
| 2021-12-17 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 167,226 |
| 2021-12-16 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 1,617 |
| 2021-12-15 | $9.86 | $9.88 | $9.77 | $9.80 | $9.80 | 16,382 |
| 2021-12-14 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 26,231 |
| 2021-12-13 | $9.95 | $9.95 | $9.88 | $9.89 | $9.89 | 6,657 |
| 2021-12-10 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 35,148 |
| 2021-12-09 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 477,899 |
| 2021-12-08 | $9.95 | $10.00 | $9.89 | $9.98 | $9.98 | 932,031 |
| 2021-12-07 | $9.92 | $9.99 | $9.88 | $9.91 | $9.91 | 1,018,230 |
| 2021-12-06 | $9.98 | $9.98 | $9.86 | $9.91 | $9.91 | 5,520 |
| 2021-12-03 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 1,603 |
| 2021-12-02 | $9.91 | $9.97 | $9.89 | $9.89 | $9.89 | 14,125 |
| 2021-12-01 | $9.95 | $9.95 | $9.85 | $9.88 | $9.88 | 18,844 |
| 2021-11-30 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 4,216 |
| 2021-11-29 | $9.84 | $10.00 | $9.84 | $10.00 | $10.00 | 10,756 |
| 2021-11-26 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 2,497 |
| 2021-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 707 |
| 2021-11-23 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 10,370 |
| 2021-11-22 | $9.87 | $9.94 | $9.86 | $9.94 | $9.94 | 33,091 |
| 2021-11-19 | $9.87 | $9.94 | $9.84 | $9.89 | $9.89 | 84,545 |
| 2021-11-18 | $9.98 | $9.98 | $9.87 | $9.92 | $9.92 | 10,588 |
| 2021-11-17 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 1,051 |
| 2021-11-16 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 1,903 |
| 2021-11-15 | $9.90 | $9.91 | $9.85 | $9.91 | $9.91 | 7,020 |
| 2021-11-12 | $9.82 | $9.87 | $9.82 | $9.85 | $9.85 | 16,268 |
| 2021-11-11 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 45,427 |
| 2021-11-10 | $9.93 | $9.93 | $9.82 | $9.85 | $9.85 | 4,715 |
| 2021-11-09 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 1,321 |
| 2021-11-08 | $9.81 | $9.88 | $9.81 | $9.88 | $9.88 | 191,503 |
| 2021-11-05 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 90,743 |
| 2021-11-04 | $9.87 | $9.89 | $9.82 | $9.82 | $9.82 | 105,441 |
| 2021-11-03 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 17,007 |
| 2021-11-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 208 |
| 2021-11-01 | $10.01 | $10.03 | $9.85 | $9.85 | $9.85 | 28,370 |
| 2021-10-29 | $10.00 | $10.16 | $9.85 | $10.16 | $10.16 | 38,186 |
| 2021-10-28 | $9.92 | $9.92 | $9.85 | $9.86 | $9.86 | 2,103 |
| 2021-10-27 | $9.95 | $9.99 | $9.88 | $9.91 | $9.91 | 31,503 |
| 2021-10-26 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 55,676 |
| 2021-10-25 | $9.84 | $9.84 | $9.79 | $9.83 | $9.83 | 2,856 |
| 2021-10-22 | $9.81 | $9.84 | $9.78 | $9.84 | $9.84 | 17,969 |
| 2021-10-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 19 |
| 2021-10-20 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 762 |
| 2021-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 348 |
| 2021-10-18 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 18,181 |
| 2021-10-15 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 506 |
| 2021-10-14 | $9.82 | $9.84 | $9.78 | $9.80 | $9.80 | 17,888 |
| 2021-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 51 |
| 2021-10-12 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 11,833 |
| 2021-10-11 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 578,556 |
| 2021-10-08 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 700 |
| 2021-10-07 | $9.81 | $9.81 | $9.78 | $9.81 | $9.81 | 4,299 |
| 2021-10-06 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 10,727 |
| 2021-10-05 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 43,460 |
| 2021-10-04 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 4,219 |
| 2021-10-01 | $9.75 | $9.84 | $9.75 | $9.84 | $9.84 | 75,030 |
| 2021-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 85 |
| 2021-09-29 | $9.78 | $9.84 | $9.78 | $9.83 | $9.83 | 28,667 |
| 2021-09-28 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 34,579 |
| 2021-09-27 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 604 |
| 2021-09-24 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 304 |
| 2021-09-23 | $9.84 | $9.84 | $9.80 | $9.83 | $9.83 | 23,738 |
| 2021-09-22 | $9.85 | $9.85 | $9.79 | $9.83 | $9.83 | 24,740 |
| 2021-09-21 | $9.71 | $9.83 | $9.71 | $9.83 | $9.83 | 1,558 |
| 2021-09-20 | $9.79 | $9.83 | $9.75 | $9.82 | $9.82 | 5,762 |
| 2021-09-17 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 21,090 |
| 2021-09-16 | $9.94 | $9.94 | $9.80 | $9.83 | $9.83 | 32,691 |
| 2021-09-15 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 6,774 |
| 2021-09-14 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 18,645 |
| 2021-09-13 | $9.86 | $9.86 | $9.77 | $9.77 | $9.77 | 449 |
| 2021-09-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 122 |
| 2021-09-09 | $9.79 | $9.85 | $9.76 | $9.84 | $9.84 | 8,554 |
| 2021-09-08 | $9.90 | $9.90 | $9.75 | $9.85 | $9.85 | 8,068 |
| 2021-09-07 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 5,275 |
| 2021-09-03 | $9.93 | $9.93 | $9.87 | $9.89 | $9.89 | 12,648 |
| 2021-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,346 |
| 2021-09-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 17 |
| 2021-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 99 |
| 2021-08-30 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 2,102 |
| 2021-08-27 | $9.69 | $9.84 | $9.69 | $9.84 | $9.84 | 7,781 |
| 2021-08-26 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 860 |
| 2021-08-25 | $9.66 | $9.79 | $9.65 | $9.78 | $9.78 | 9,065 |
| 2021-08-24 | $9.74 | $9.80 | $9.50 | $9.75 | $9.75 | 8,161 |
| 2021-08-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 3,147 |
| 2021-08-20 | $9.83 | $9.86 | $9.80 | $9.83 | $9.83 | 4,093 |
| 2021-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2021-08-18 | $9.83 | $9.86 | $9.82 | $9.84 | $9.84 | 14,601 |
| 2021-08-17 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 1,305 |
| 2021-08-16 | $9.79 | $9.87 | $9.79 | $9.84 | $9.84 | 22,096 |
| 2021-08-13 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 1,886 |
| 2021-08-12 | $9.88 | $9.93 | $9.80 | $9.85 | $9.85 | 1,760,060 |
| 2021-08-11 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 12,674 |
| 2021-08-10 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 4,462 |
| 2021-08-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,157 |
| 2021-08-06 | $9.88 | $9.91 | $9.87 | $9.91 | $9.91 | 31,798 |
| 2021-08-05 | $9.85 | $9.97 | $9.85 | $9.95 | $9.95 | 646,508 |
| 2021-08-04 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 32,791 |
| 2021-08-03 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 12,136 |
| 2021-08-02 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 7,405 |
| 2021-07-30 | $9.86 | $9.86 | $9.81 | $9.85 | $9.85 | 8,034 |
| 2021-07-29 | $9.86 | $9.86 | $9.82 | $9.85 | $9.85 | 3,715 |
| 2021-07-28 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 13,920 |
| 2021-07-27 | $9.80 | $9.88 | $9.80 | $9.85 | $9.85 | 23,168 |
| 2021-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 9,518 |
| 2021-07-23 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 8,365 |
| 2021-07-22 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 3,707 |
| 2021-07-21 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 17,201 |
| 2021-07-20 | $9.86 | $9.89 | $9.83 | $9.85 | $9.85 | 1,085,276 |
| 2021-07-19 | $9.90 | $9.94 | $9.86 | $9.86 | $9.86 | 1,049,551 |
| 2021-07-16 | $9.97 | $9.99 | $9.90 | $9.97 | $9.97 | 158,617 |
| 2021-07-15 | $9.95 | $10.02 | $9.95 | $9.99 | $9.99 | 51,822 |
| 2021-07-14 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 129,348 |
| 2021-07-13 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 137,732 |
| 2021-07-12 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,030,741 |
| 2021-07-09 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,529,356 |
| 2021-07-08 | $10.00 | $10.04 | $9.97 | $9.98 | $9.98 | 15,054,506 |