AMCI Acquisition Corp II - Class A (AMCI) Exchange: NASDAQ
Data as of April 18, 2024
$2.98 ($-0.12) -3.87%
AMCI Acquisition Corp II - Class A - Daily Information
Click for more stock information on AMCI Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $3.15 |
| Previous Close | $2.98 |
| High | $3.21 |
| Low | $2.93 |
| Adjusted Open | $3.15 |
| Previous Adjusted Close | $2.98 |
| Adjusted High | $3.21 |
| Adjusted Low | $2.93 |
About AMCI Acquisition Corp II - Class A (AMCI)
Invest in AMCI Acquisition Corp II - Class A (AMCI)
Historical Stock Data for AMCI Acquisition Corp II - Class A (AMCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $3.15 | $3.21 | $2.93 | $2.98 | $2.98 | 371,805 |
| 2024-04-12 | $3.39 | $3.41 | $3.08 | $3.10 | $3.10 | 131,392 |
| 2024-04-11 | $3.18 | $3.39 | $3.16 | $3.36 | $3.36 | 183,736 |
| 2024-04-10 | $3.21 | $3.27 | $3.13 | $3.17 | $3.17 | 120,903 |
| 2024-04-09 | $3.25 | $3.38 | $3.22 | $3.27 | $3.27 | 209,759 |
| 2024-04-08 | $3.10 | $3.17 | $3.09 | $3.16 | $3.16 | 78,003 |
| 2024-04-05 | $3.10 | $3.21 | $3.04 | $3.10 | $3.10 | 170,985 |
| 2024-04-04 | $3.06 | $3.22 | $3.01 | $3.10 | $3.10 | 277,932 |
| 2024-04-03 | $2.96 | $3.13 | $2.89 | $3.04 | $3.04 | 322,681 |
| 2024-04-02 | $2.95 | $3.07 | $2.84 | $2.99 | $2.99 | 390,049 |
| 2024-04-01 | $3.10 | $3.10 | $2.88 | $2.96 | $2.96 | 246,280 |
| 2024-03-28 | $3.01 | $3.21 | $2.90 | $3.10 | $3.10 | 328,893 |
| 2024-03-27 | $3.33 | $3.37 | $2.99 | $3.02 | $3.02 | 1,710,435 |
| 2024-03-26 | $3.19 | $3.33 | $3.10 | $3.30 | $3.30 | 413,644 |
| 2024-03-25 | $3.14 | $3.29 | $3.03 | $3.15 | $3.15 | 648,330 |
| 2024-03-22 | $2.87 | $3.16 | $2.85 | $3.01 | $3.01 | 327,954 |
| 2024-03-21 | $2.94 | $3.04 | $2.85 | $2.86 | $2.86 | 330,609 |
| 2024-03-20 | $2.70 | $2.94 | $2.63 | $2.90 | $2.90 | 366,007 |
| 2024-03-19 | $2.83 | $2.85 | $2.57 | $2.69 | $2.69 | 437,886 |
| 2024-03-18 | $2.84 | $2.84 | $2.69 | $2.81 | $2.81 | 295,135 |
| 2024-03-15 | $2.92 | $2.93 | $2.65 | $2.81 | $2.81 | 672,899 |
| 2024-03-14 | $2.97 | $2.97 | $2.77 | $2.88 | $2.88 | 304,440 |
| 2024-03-13 | $3.02 | $3.03 | $2.81 | $2.96 | $2.96 | 486,502 |
| 2024-03-12 | $3.07 | $3.18 | $2.99 | $3.00 | $3.00 | 534,984 |
| 2024-03-11 | $3.19 | $3.21 | $3.08 | $3.09 | $3.09 | 158,249 |
| 2024-03-08 | $3.21 | $3.28 | $3.12 | $3.18 | $3.18 | 173,206 |
| 2024-03-07 | $3.31 | $3.37 | $3.14 | $3.15 | $3.15 | 207,534 |
| 2024-03-06 | $3.18 | $3.33 | $3.18 | $3.24 | $3.24 | 141,250 |
| 2024-03-05 | $3.20 | $3.21 | $3.03 | $3.17 | $3.17 | 236,464 |
| 2024-03-04 | $3.37 | $3.43 | $3.17 | $3.20 | $3.20 | 312,802 |
| 2024-03-01 | $3.33 | $3.52 | $3.18 | $3.32 | $3.32 | 183,957 |
| 2024-02-29 | $3.09 | $3.24 | $2.99 | $3.22 | $3.22 | 228,104 |
| 2024-02-28 | $3.33 | $3.40 | $3.06 | $3.07 | $3.07 | 470,502 |
| 2024-02-27 | $3.42 | $3.49 | $3.32 | $3.37 | $3.37 | 73,801 |
| 2024-02-26 | $3.43 | $3.54 | $3.30 | $3.44 | $3.44 | 123,938 |
| 2024-02-23 | $3.45 | $3.48 | $3.26 | $3.43 | $3.43 | 308,814 |
| 2024-02-22 | $3.51 | $3.58 | $3.45 | $3.47 | $3.47 | 192,577 |
| 2024-02-21 | $3.48 | $3.63 | $3.34 | $3.50 | $3.50 | 163,000 |
| 2024-02-20 | $3.69 | $3.72 | $3.50 | $3.50 | $3.50 | 169,554 |
| 2024-02-16 | $3.74 | $3.82 | $3.63 | $3.70 | $3.70 | 162,380 |
| 2024-02-15 | $3.81 | $3.91 | $3.61 | $3.77 | $3.77 | 159,244 |
| 2024-02-14 | $3.62 | $3.82 | $3.50 | $3.76 | $3.76 | 174,893 |
| 2024-02-13 | $3.74 | $3.85 | $3.55 | $3.65 | $3.65 | 238,338 |
| 2024-02-12 | $3.58 | $3.97 | $3.58 | $3.92 | $3.92 | 296,547 |
| 2024-02-09 | $3.25 | $3.60 | $3.22 | $3.58 | $3.58 | 239,690 |
| 2024-02-08 | $3.48 | $3.49 | $3.15 | $3.22 | $3.22 | 258,648 |
| 2024-02-07 | $3.40 | $3.50 | $3.14 | $3.46 | $3.46 | 216,538 |
| 2024-02-06 | $3.86 | $3.90 | $3.37 | $3.38 | $3.38 | 594,922 |
| 2024-02-05 | $4.05 | $4.10 | $3.83 | $3.83 | $3.83 | 168,003 |
| 2024-02-02 | $4.06 | $4.09 | $3.94 | $4.06 | $4.06 | 221,220 |
| 2024-02-01 | $4.41 | $4.60 | $4.15 | $4.15 | $4.15 | 252,618 |
| 2024-01-31 | $4.55 | $4.66 | $4.35 | $4.36 | $4.36 | 109,117 |
| 2024-01-30 | $4.61 | $4.64 | $4.17 | $4.55 | $4.55 | 168,651 |
| 2024-01-29 | $4.90 | $5.01 | $4.62 | $4.69 | $4.69 | 247,170 |
| 2024-01-26 | $4.77 | $4.91 | $4.67 | $4.81 | $4.81 | 141,635 |
| 2024-01-25 | $4.56 | $4.73 | $4.41 | $4.72 | $4.72 | 90,288 |
| 2024-01-24 | $4.44 | $4.58 | $4.37 | $4.46 | $4.46 | 81,826 |
| 2024-01-23 | $4.45 | $4.48 | $4.29 | $4.44 | $4.44 | 125,972 |
| 2024-01-22 | $4.07 | $4.37 | $4.05 | $4.30 | $4.30 | 172,886 |
| 2024-01-19 | $4.20 | $4.28 | $3.87 | $4.07 | $4.07 | 270,454 |
| 2024-01-18 | $4.31 | $4.40 | $4.12 | $4.20 | $4.20 | 127,127 |
| 2024-01-17 | $4.24 | $4.39 | $4.10 | $4.32 | $4.32 | 167,711 |
| 2024-01-16 | $4.47 | $4.47 | $4.20 | $4.29 | $4.29 | 283,660 |
| 2024-01-12 | $4.49 | $4.50 | $4.33 | $4.41 | $4.41 | 138,613 |
| 2024-01-11 | $4.51 | $4.59 | $4.32 | $4.40 | $4.40 | 167,057 |
| 2024-01-10 | $4.52 | $4.75 | $4.49 | $4.52 | $4.52 | 160,308 |
| 2024-01-09 | $4.59 | $4.75 | $4.23 | $4.52 | $4.52 | 301,685 |
| 2024-01-08 | $4.51 | $4.73 | $4.47 | $4.63 | $4.63 | 203,916 |
| 2024-01-05 | $4.62 | $4.69 | $4.44 | $4.56 | $4.56 | 243,364 |
| 2024-01-04 | $4.62 | $4.70 | $4.54 | $4.62 | $4.62 | 166,982 |
| 2024-01-03 | $4.52 | $4.74 | $4.42 | $4.62 | $4.62 | 239,303 |
| 2024-01-02 | $5.01 | $5.02 | $4.52 | $4.70 | $4.70 | 332,521 |
| 2023-12-29 | $5.24 | $5.24 | $4.75 | $5.03 | $5.03 | 574,461 |
| 2023-12-28 | $5.37 | $5.65 | $5.10 | $5.18 | $5.18 | 440,044 |
| 2023-12-27 | $5.43 | $5.43 | $4.93 | $5.23 | $5.23 | 188,563 |
| 2023-12-26 | $5.54 | $5.73 | $5.33 | $5.41 | $5.41 | 207,895 |
| 2023-12-22 | $5.17 | $5.45 | $5.00 | $5.34 | $5.34 | 224,497 |
| 2023-12-21 | $5.29 | $5.44 | $5.09 | $5.25 | $5.25 | 193,552 |
| 2023-12-20 | $5.19 | $5.41 | $5.08 | $5.09 | $5.09 | 112,758 |
| 2023-12-19 | $5.17 | $5.30 | $5.10 | $5.15 | $5.15 | 119,855 |
| 2023-12-18 | $5.19 | $5.33 | $5.03 | $5.10 | $5.10 | 122,168 |
| 2023-12-15 | $5.41 | $5.49 | $5.13 | $5.17 | $5.17 | 422,252 |
| 2023-12-14 | $5.20 | $5.60 | $5.14 | $5.25 | $5.25 | 318,252 |
| 2023-12-13 | $4.70 | $5.28 | $4.55 | $5.07 | $5.07 | 281,713 |
| 2023-12-12 | $4.50 | $4.78 | $4.44 | $4.70 | $4.70 | 158,552 |
| 2023-12-11 | $4.33 | $4.76 | $4.25 | $4.42 | $4.42 | 210,308 |
| 2023-12-08 | $4.55 | $4.65 | $4.33 | $4.38 | $4.38 | 93,218 |
| 2023-12-07 | $4.55 | $4.57 | $4.47 | $4.55 | $4.55 | 80,213 |
| 2023-12-06 | $4.49 | $4.69 | $4.41 | $4.49 | $4.49 | 110,033 |
| 2023-12-05 | $4.48 | $4.54 | $4.26 | $4.45 | $4.45 | 151,576 |
| 2023-12-04 | $4.60 | $4.71 | $4.34 | $4.43 | $4.43 | 95,487 |
| 2023-12-01 | $4.29 | $4.65 | $4.27 | $4.46 | $4.46 | 199,632 |
| 2023-11-30 | $4.51 | $4.51 | $4.12 | $4.24 | $4.24 | 600,829 |
| 2023-11-29 | $4.20 | $4.53 | $4.11 | $4.51 | $4.51 | 119,762 |
| 2023-11-28 | $3.98 | $4.12 | $3.88 | $4.05 | $4.05 | 196,521 |
| 2023-11-27 | $4.40 | $4.55 | $3.94 | $3.99 | $3.99 | 242,673 |
| 2023-11-24 | $4.38 | $4.68 | $4.28 | $4.36 | $4.36 | 119,749 |
| 2023-11-22 | $4.26 | $4.46 | $4.19 | $4.28 | $4.28 | 80,346 |
| 2023-11-21 | $4.11 | $4.35 | $4.11 | $4.29 | $4.29 | 119,789 |
| 2023-11-20 | $4.31 | $4.31 | $4.01 | $4.10 | $4.10 | 97,653 |
| 2023-11-17 | $4.50 | $4.50 | $4.09 | $4.19 | $4.19 | 149,374 |
| 2023-11-16 | $4.38 | $4.51 | $4.32 | $4.48 | $4.48 | 105,545 |
| 2023-11-15 | $4.27 | $4.50 | $4.23 | $4.34 | $4.34 | 234,856 |
| 2023-11-14 | $4.04 | $4.35 | $4.04 | $4.32 | $4.32 | 214,363 |
| 2023-11-13 | $3.80 | $4.11 | $3.70 | $4.10 | $4.10 | 111,295 |
| 2023-11-10 | $3.88 | $3.97 | $3.70 | $3.84 | $3.84 | 217,405 |
| 2023-11-09 | $4.00 | $4.16 | $3.70 | $3.91 | $3.91 | 245,489 |
| 2023-11-08 | $3.83 | $3.92 | $3.72 | $3.82 | $3.82 | 270,693 |
| 2023-11-07 | $4.00 | $4.00 | $3.79 | $3.83 | $3.83 | 127,040 |
| 2023-11-06 | $4.00 | $4.00 | $3.80 | $3.99 | $3.99 | 198,424 |
| 2023-11-03 | $3.90 | $4.00 | $3.82 | $3.97 | $3.97 | 174,234 |
| 2023-11-02 | $3.70 | $3.95 | $3.53 | $3.83 | $3.83 | 163,854 |
| 2023-11-01 | $3.51 | $3.55 | $3.32 | $3.49 | $3.49 | 165,463 |
| 2023-10-31 | $3.90 | $3.92 | $3.51 | $3.52 | $3.52 | 420,025 |
| 2023-10-30 | $4.24 | $4.32 | $3.69 | $3.80 | $3.80 | 267,072 |
| 2023-10-27 | $4.18 | $4.33 | $4.14 | $4.21 | $4.21 | 65,036 |
| 2023-10-26 | $4.42 | $4.42 | $3.97 | $4.16 | $4.16 | 205,897 |
| 2023-10-25 | $4.29 | $4.67 | $4.26 | $4.42 | $4.42 | 294,351 |
| 2023-10-24 | $4.28 | $4.47 | $4.22 | $4.36 | $4.36 | 262,130 |
| 2023-10-23 | $4.25 | $4.50 | $4.16 | $4.19 | $4.19 | 212,321 |
| 2023-10-20 | $4.51 | $4.51 | $4.08 | $4.29 | $4.29 | 240,079 |
| 2023-10-19 | $4.81 | $4.97 | $4.43 | $4.50 | $4.50 | 177,669 |
| 2023-10-18 | $4.95 | $4.97 | $4.75 | $4.86 | $4.86 | 148,956 |
| 2023-10-17 | $4.52 | $4.95 | $4.52 | $4.93 | $4.93 | 307,524 |
| 2023-10-16 | $4.30 | $4.64 | $4.30 | $4.53 | $4.53 | 240,944 |
| 2023-10-13 | $4.14 | $4.28 | $4.08 | $4.27 | $4.27 | 169,018 |
| 2023-10-12 | $4.41 | $4.50 | $4.09 | $4.18 | $4.18 | 314,127 |
| 2023-10-11 | $4.49 | $4.54 | $4.15 | $4.40 | $4.40 | 320,323 |
| 2023-10-10 | $4.41 | $4.56 | $4.18 | $4.54 | $4.54 | 450,828 |
| 2023-10-09 | $3.76 | $4.33 | $3.64 | $4.33 | $4.33 | 314,812 |
| 2023-10-06 | $3.84 | $3.91 | $3.49 | $3.81 | $3.81 | 418,704 |
| 2023-10-05 | $3.78 | $4.04 | $3.71 | $3.83 | $3.83 | 320,673 |
| 2023-10-04 | $3.88 | $3.96 | $3.61 | $3.82 | $3.82 | 453,298 |
| 2023-10-03 | $4.07 | $4.19 | $3.52 | $3.92 | $3.92 | 856,759 |
| 2023-10-02 | $4.71 | $4.80 | $3.74 | $4.16 | $4.16 | 912,503 |
| 2023-09-29 | $5.50 | $5.50 | $4.01 | $4.67 | $4.67 | 1,695,465 |
| 2023-09-28 | $5.56 | $5.75 | $5.24 | $5.30 | $5.30 | 1,970,488 |
| 2023-09-27 | $5.47 | $5.96 | $5.44 | $5.54 | $5.54 | 699,989 |
| 2023-09-26 | $5.71 | $5.80 | $5.47 | $5.49 | $5.49 | 492,281 |
| 2023-09-25 | $5.98 | $6.07 | $5.60 | $5.76 | $5.76 | 641,159 |
| 2023-09-22 | $5.61 | $6.08 | $5.50 | $5.96 | $5.96 | 981,848 |
| 2023-09-21 | $6.86 | $6.97 | $5.37 | $5.43 | $5.43 | 907,842 |
| 2023-09-20 | $8.40 | $8.70 | $6.87 | $6.93 | $6.93 | 516,398 |
| 2023-09-19 | $8.19 | $8.66 | $8.17 | $8.38 | $8.38 | 1,492,396 |
| 2023-09-18 | $8.25 | $8.35 | $7.44 | $8.22 | $8.22 | 1,624,213 |
| 2023-09-15 | $8.23 | $8.57 | $7.97 | $8.25 | $8.25 | 3,216,253 |
| 2023-09-14 | $7.96 | $8.28 | $7.95 | $8.22 | $8.22 | 1,442,195 |
| 2023-09-13 | $7.92 | $8.00 | $7.54 | $7.94 | $7.94 | 1,344,132 |
| 2023-09-12 | $8.11 | $8.55 | $7.80 | $7.96 | $7.96 | 736,764 |
| 2023-09-11 | $7.54 | $8.66 | $7.51 | $8.08 | $8.08 | 842,792 |
| 2023-09-08 | $7.26 | $7.86 | $7.26 | $7.39 | $7.39 | 345,298 |
| 2023-09-07 | $7.48 | $7.83 | $7.18 | $7.27 | $7.27 | 520,769 |
| 2023-09-06 | $7.14 | $7.55 | $7.07 | $7.44 | $7.44 | 405,997 |
| 2023-09-05 | $6.53 | $7.19 | $6.34 | $7.14 | $7.14 | 683,931 |
| 2023-09-01 | $6.60 | $6.61 | $6.22 | $6.32 | $6.32 | 219,097 |
| 2023-08-31 | $6.52 | $6.67 | $6.47 | $6.62 | $6.62 | 550,046 |
| 2023-08-30 | $6.53 | $6.57 | $6.37 | $6.53 | $6.53 | 155,228 |
| 2023-08-29 | $6.29 | $6.54 | $6.29 | $6.47 | $6.47 | 170,627 |
| 2023-08-28 | $6.25 | $6.42 | $6.00 | $6.35 | $6.35 | 116,820 |
| 2023-08-25 | $6.45 | $6.47 | $6.25 | $6.32 | $6.32 | 64,513 |
| 2023-08-24 | $6.57 | $6.69 | $6.33 | $6.47 | $6.47 | 126,844 |
| 2023-08-23 | $6.48 | $6.80 | $6.38 | $6.63 | $6.63 | 192,153 |
| 2023-08-22 | $6.44 | $6.52 | $6.21 | $6.40 | $6.40 | 66,194 |
| 2023-08-21 | $6.45 | $6.70 | $6.44 | $6.51 | $6.51 | 43,952 |
| 2023-08-18 | $6.29 | $6.59 | $6.25 | $6.41 | $6.41 | 59,731 |
| 2023-08-17 | $6.59 | $6.59 | $6.27 | $6.33 | $6.33 | 57,866 |
| 2023-08-16 | $6.70 | $6.70 | $6.17 | $6.59 | $6.59 | 133,152 |
| 2023-08-15 | $6.65 | $6.75 | $6.36 | $6.67 | $6.67 | 148,377 |
| 2023-08-14 | $6.71 | $6.79 | $6.56 | $6.69 | $6.69 | 153,227 |
| 2023-08-11 | $6.22 | $6.77 | $6.20 | $6.69 | $6.69 | 239,298 |
| 2023-08-10 | $6.18 | $6.34 | $5.87 | $6.19 | $6.19 | 201,249 |
| 2023-08-09 | $6.80 | $6.80 | $6.16 | $6.17 | $6.17 | 71,470 |
| 2023-08-08 | $6.74 | $6.76 | $6.50 | $6.65 | $6.65 | 64,096 |
| 2023-08-07 | $6.45 | $6.77 | $6.35 | $6.72 | $6.72 | 92,208 |
| 2023-08-04 | $6.69 | $6.78 | $6.22 | $6.43 | $6.43 | 123,090 |
| 2023-08-03 | $6.50 | $6.74 | $6.43 | $6.68 | $6.68 | 82,500 |
| 2023-08-02 | $6.47 | $6.54 | $6.42 | $6.50 | $6.50 | 75,851 |
| 2023-08-01 | $6.50 | $6.58 | $6.42 | $6.48 | $6.48 | 54,052 |
| 2023-07-31 | $6.59 | $6.59 | $6.43 | $6.48 | $6.48 | 76,032 |
| 2023-07-28 | $6.63 | $6.63 | $6.23 | $6.46 | $6.46 | 86,639 |
| 2023-07-27 | $6.62 | $6.62 | $6.43 | $6.58 | $6.58 | 65,133 |
| 2023-07-26 | $6.61 | $6.66 | $6.49 | $6.60 | $6.60 | 70,518 |
| 2023-07-25 | $6.56 | $6.68 | $6.42 | $6.61 | $6.61 | 66,208 |
| 2023-07-24 | $6.38 | $6.57 | $6.11 | $6.56 | $6.56 | 119,779 |
| 2023-07-21 | $6.04 | $6.56 | $6.04 | $6.35 | $6.35 | 119,444 |
| 2023-07-20 | $6.19 | $6.28 | $5.85 | $6.04 | $6.04 | 86,248 |
| 2023-07-19 | $6.18 | $6.45 | $6.10 | $6.19 | $6.19 | 81,448 |
| 2023-07-18 | $5.80 | $6.38 | $5.80 | $6.24 | $6.24 | 122,631 |
| 2023-07-17 | $5.95 | $6.15 | $5.69 | $5.81 | $5.81 | 122,582 |
| 2023-07-14 | $5.83 | $6.09 | $5.83 | $5.92 | $5.92 | 95,266 |
| 2023-07-13 | $5.63 | $6.29 | $5.63 | $5.89 | $5.89 | 161,905 |
| 2023-07-12 | $5.98 | $6.11 | $5.25 | $5.60 | $5.60 | 448,889 |
| 2023-07-11 | $6.64 | $6.71 | $6.05 | $6.11 | $6.11 | 168,614 |
| 2023-07-10 | $6.87 | $6.87 | $6.19 | $6.63 | $6.63 | 329,501 |
| 2023-07-07 | $7.00 | $7.04 | $6.61 | $6.85 | $6.85 | 168,551 |
| 2023-07-06 | $6.83 | $6.97 | $6.47 | $6.90 | $6.90 | 268,430 |
| 2023-07-05 | $7.09 | $7.10 | $6.44 | $6.83 | $6.83 | 237,402 |
| 2023-07-03 | $6.86 | $7.05 | $6.73 | $7.05 | $7.05 | 193,159 |
| 2023-06-30 | $6.85 | $7.00 | $6.73 | $6.83 | $6.83 | 190,559 |
| 2023-06-29 | $7.16 | $7.16 | $6.77 | $6.79 | $6.79 | 547,834 |
| 2023-06-28 | $7.03 | $7.24 | $6.27 | $6.84 | $6.84 | 596,273 |
| 2023-06-27 | $6.31 | $7.07 | $6.31 | $6.97 | $6.97 | 271,178 |
| 2023-06-26 | $6.22 | $6.22 | $5.40 | $6.14 | $6.14 | 351,853 |
| 2023-06-23 | $6.22 | $6.65 | $5.85 | $6.40 | $6.40 | 2,376,508 |
| 2023-06-22 | $6.74 | $6.80 | $5.93 | $6.35 | $6.35 | 376,818 |
| 2023-06-21 | $5.71 | $6.95 | $5.62 | $6.67 | $6.67 | 548,590 |
| 2023-06-20 | $5.59 | $5.79 | $5.15 | $5.70 | $5.70 | 482,224 |
| 2023-06-16 | $4.52 | $5.53 | $4.45 | $5.30 | $5.30 | 4,043,335 |
| 2023-06-15 | $4.15 | $4.53 | $4.15 | $4.42 | $4.42 | 305,831 |
| 2023-06-14 | $4.25 | $4.50 | $4.20 | $4.24 | $4.24 | 254,953 |
| 2023-06-13 | $4.20 | $4.30 | $3.95 | $4.21 | $4.21 | 257,737 |
| 2023-06-12 | $4.38 | $4.50 | $4.14 | $4.20 | $4.20 | 359,594 |
| 2023-06-09 | $3.93 | $4.27 | $3.85 | $4.25 | $4.25 | 235,404 |
| 2023-06-08 | $4.23 | $4.30 | $3.77 | $4.01 | $4.01 | 265,486 |
| 2023-06-07 | $3.70 | $4.35 | $3.68 | $4.18 | $4.18 | 314,082 |
| 2023-06-06 | $3.98 | $4.22 | $3.77 | $4.04 | $4.04 | 456,171 |
| 2023-06-05 | $3.49 | $4.05 | $3.43 | $4.00 | $4.00 | 601,398 |
| 2023-06-02 | $3.48 | $3.48 | $3.12 | $3.36 | $3.36 | 68,064 |
| 2023-06-01 | $3.06 | $3.39 | $2.95 | $3.39 | $3.39 | 186,738 |
| 2023-05-31 | $2.90 | $2.98 | $2.89 | $2.94 | $2.94 | 16,361 |
| 2023-05-30 | $2.88 | $2.94 | $2.63 | $2.90 | $2.90 | 113,375 |
| 2023-05-26 | $2.91 | $3.13 | $2.81 | $2.81 | $2.81 | 101,389 |
| 2023-05-25 | $3.10 | $3.23 | $2.64 | $2.90 | $2.90 | 279,045 |
| 2023-05-24 | $3.39 | $3.39 | $3.20 | $3.23 | $3.23 | 44,225 |
| 2023-05-23 | $3.33 | $3.50 | $3.24 | $3.24 | $3.24 | 130,843 |
| 2023-05-22 | $3.44 | $3.44 | $3.30 | $3.39 | $3.39 | 97,076 |
| 2023-05-19 | $3.48 | $3.49 | $3.34 | $3.34 | $3.34 | 37,866 |
| 2023-05-18 | $3.55 | $3.56 | $3.30 | $3.38 | $3.38 | 92,663 |
| 2023-05-17 | $3.40 | $3.55 | $3.34 | $3.53 | $3.53 | 119,753 |
| 2023-05-16 | $3.15 | $3.33 | $3.10 | $3.30 | $3.30 | 92,884 |
| 2023-05-15 | $3.49 | $3.54 | $3.02 | $3.14 | $3.14 | 318,342 |
| 2023-05-12 | $3.46 | $3.49 | $3.38 | $3.42 | $3.42 | 61,539 |
| 2023-05-11 | $3.41 | $3.48 | $3.25 | $3.27 | $3.27 | 69,822 |
| 2023-05-10 | $3.48 | $3.49 | $3.41 | $3.41 | $3.41 | 23,532 |
| 2023-05-09 | $3.40 | $3.49 | $3.37 | $3.40 | $3.40 | 30,371 |
| 2023-05-08 | $3.39 | $3.46 | $3.37 | $3.45 | $3.45 | 48,099 |
| 2023-05-05 | $3.30 | $3.46 | $3.30 | $3.45 | $3.45 | 27,273 |
| 2023-05-04 | $3.29 | $3.35 | $3.26 | $3.30 | $3.30 | 59,185 |
| 2023-05-03 | $3.50 | $3.50 | $3.34 | $3.40 | $3.40 | 59,102 |
| 2023-05-02 | $3.48 | $3.49 | $3.25 | $3.45 | $3.45 | 77,620 |
| 2023-05-01 | $3.48 | $3.52 | $3.33 | $3.39 | $3.39 | 55,605 |
| 2023-04-28 | $3.45 | $3.51 | $3.37 | $3.44 | $3.44 | 72,347 |
| 2023-04-27 | $3.30 | $3.55 | $3.30 | $3.50 | $3.50 | 114,943 |
| 2023-04-26 | $3.44 | $3.50 | $3.22 | $3.35 | $3.35 | 71,002 |
| 2023-04-25 | $3.40 | $3.45 | $3.30 | $3.35 | $3.35 | 63,327 |
| 2023-04-24 | $3.45 | $3.53 | $3.34 | $3.45 | $3.45 | 54,731 |
| 2023-04-21 | $3.33 | $3.48 | $3.33 | $3.40 | $3.40 | 22,684 |
| 2023-04-20 | $3.39 | $3.46 | $3.30 | $3.36 | $3.36 | 38,824 |
| 2023-04-19 | $3.40 | $3.49 | $3.30 | $3.30 | $3.30 | 33,817 |
| 2023-04-18 | $3.47 | $3.60 | $3.40 | $3.42 | $3.42 | 34,978 |
| 2023-04-17 | $3.47 | $3.55 | $3.40 | $3.40 | $3.40 | 71,359 |
| 2023-04-14 | $3.64 | $3.74 | $3.41 | $3.43 | $3.43 | 89,888 |
| 2023-04-13 | $3.45 | $3.88 | $3.38 | $3.86 | $3.86 | 317,599 |
| 2023-04-12 | $3.28 | $3.45 | $3.15 | $3.40 | $3.40 | 52,805 |
| 2023-04-11 | $3.40 | $3.49 | $3.01 | $3.14 | $3.14 | 245,354 |
| 2023-04-10 | $3.33 | $3.50 | $3.33 | $3.38 | $3.38 | 45,830 |
| 2023-04-06 | $3.32 | $3.48 | $3.20 | $3.33 | $3.33 | 41,872 |
| 2023-04-05 | $3.35 | $3.48 | $3.22 | $3.29 | $3.29 | 48,123 |
| 2023-04-04 | $3.45 | $3.88 | $3.35 | $3.35 | $3.35 | 276,161 |
| 2023-04-03 | $3.88 | $3.88 | $3.38 | $3.38 | $3.38 | 145,201 |
| 2023-03-31 | $4.20 | $4.29 | $3.79 | $3.88 | $3.88 | 93,465 |
| 2023-03-30 | $3.84 | $4.29 | $3.50 | $4.26 | $4.26 | 731,647 |
| 2023-03-29 | $3.75 | $3.96 | $3.56 | $3.75 | $3.75 | 194,478 |
| 2023-03-28 | $3.61 | $3.79 | $3.50 | $3.70 | $3.70 | 197,372 |
| 2023-03-27 | $3.67 | $3.69 | $3.46 | $3.50 | $3.50 | 46,372 |
| 2023-03-24 | $3.44 | $3.63 | $3.32 | $3.48 | $3.48 | 70,629 |
| 2023-03-23 | $3.63 | $3.63 | $3.31 | $3.39 | $3.39 | 30,964 |
| 2023-03-22 | $3.46 | $3.65 | $3.46 | $3.63 | $3.63 | 96,638 |
| 2023-03-21 | $3.58 | $3.67 | $3.32 | $3.59 | $3.59 | 145,634 |
| 2023-03-20 | $3.45 | $3.62 | $3.37 | $3.60 | $3.60 | 122,094 |
| 2023-03-17 | $3.35 | $3.55 | $3.28 | $3.46 | $3.46 | 208,115 |
| 2023-03-16 | $3.37 | $3.48 | $3.22 | $3.39 | $3.39 | 27,751 |
| 2023-03-15 | $3.39 | $3.50 | $3.24 | $3.45 | $3.45 | 138,821 |
| 2023-03-14 | $3.20 | $3.40 | $3.12 | $3.37 | $3.37 | 106,835 |
| 2023-03-13 | $2.93 | $3.20 | $2.92 | $3.20 | $3.20 | 92,312 |
| 2023-03-10 | $3.22 | $3.22 | $3.01 | $3.17 | $3.17 | 31,083 |
| 2023-03-09 | $3.46 | $3.46 | $3.10 | $3.21 | $3.21 | 108,236 |
| 2023-03-08 | $3.44 | $3.46 | $3.35 | $3.44 | $3.44 | 87,900 |
| 2023-03-07 | $3.40 | $3.54 | $3.27 | $3.43 | $3.43 | 112,259 |
| 2023-03-06 | $3.60 | $3.64 | $3.40 | $3.40 | $3.40 | 215,714 |
| 2023-03-03 | $3.85 | $3.85 | $3.40 | $3.65 | $3.65 | 433,117 |
| 2023-03-02 | $4.20 | $4.20 | $3.65 | $3.82 | $3.82 | 291,642 |
| 2023-03-01 | $4.60 | $4.60 | $4.13 | $4.20 | $4.20 | 175,353 |
| 2023-02-28 | $4.61 | $4.67 | $4.42 | $4.66 | $4.66 | 76,770 |
| 2023-02-27 | $4.73 | $4.73 | $4.36 | $4.51 | $4.51 | 50,180 |
| 2023-02-24 | $4.59 | $4.76 | $4.11 | $4.51 | $4.51 | 111,125 |
| 2023-02-23 | $4.37 | $4.96 | $4.27 | $4.59 | $4.59 | 166,168 |
| 2023-02-22 | $5.00 | $5.30 | $4.13 | $4.72 | $4.72 | 534,811 |
| 2023-02-21 | $4.90 | $7.10 | $4.78 | $5.49 | $5.49 | 2,381,935 |
| 2023-02-17 | $5.70 | $5.70 | $3.96 | $4.15 | $4.15 | 180,900 |
| 2023-02-16 | $6.42 | $6.95 | $5.40 | $5.45 | $5.45 | 72,732 |
| 2023-02-15 | $6.91 | $7.00 | $6.50 | $6.52 | $6.52 | 24,833 |
| 2023-02-14 | $7.08 | $7.54 | $6.56 | $6.71 | $6.71 | 25,016 |
| 2023-02-13 | $7.21 | $7.21 | $6.90 | $6.92 | $6.92 | 42,693 |
| 2023-02-10 | $7.99 | $8.75 | $6.85 | $7.30 | $7.30 | 224,091 |
| 2023-02-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-02-08 | $10.05 | $10.17 | $9.90 | $9.91 | $9.91 | 363,030 |
| 2023-02-07 | $9.80 | $10.54 | $9.64 | $9.97 | $9.97 | 30,627 |
| 2023-02-06 | $9.78 | $10.47 | $9.60 | $9.61 | $9.61 | 10,553,474 |
| 2023-02-03 | $10.49 | $10.49 | $9.40 | $9.60 | $9.60 | 29,461 |
| 2023-02-02 | $10.65 | $10.70 | $10.07 | $10.43 | $10.43 | 67,328 |
| 2023-02-01 | $10.70 | $10.72 | $9.96 | $10.09 | $10.09 | 55,122 |
| 2023-01-31 | $10.15 | $10.22 | $10.00 | $10.22 | $10.22 | 16,638 |
| 2023-01-30 | $10.49 | $10.80 | $9.95 | $10.15 | $10.15 | 46,260 |
| 2023-01-27 | $10.03 | $10.60 | $9.72 | $10.10 | $10.10 | 130,540 |
| 2023-01-26 | $10.10 | $10.10 | $10.04 | $10.10 | $10.10 | 110,301 |
| 2023-01-25 | $10.12 | $10.12 | $10.05 | $10.07 | $10.07 | 65,282 |
| 2023-01-24 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 2,888 |
| 2023-01-23 | $10.08 | $10.08 | $10.03 | $10.06 | $10.06 | 188,482 |
| 2023-01-20 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 92,703 |
| 2023-01-19 | $10.03 | $10.10 | $10.03 | $10.07 | $10.07 | 467,164 |
| 2023-01-18 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 2,176 |
| 2023-01-17 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 28,345 |
| 2023-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,706 |
| 2023-01-12 | $10.08 | $10.11 | $10.05 | $10.11 | $10.11 | 142,653 |
| 2023-01-11 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 19,066 |
| 2023-01-10 | $10.02 | $10.02 | $9.99 | $10.01 | $10.01 | 26,559 |
| 2023-01-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,534 |
| 2023-01-06 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 425,474 |
| 2023-01-05 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 219 |
| 2023-01-04 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 13,916 |
| 2023-01-03 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 679,062 |
| 2022-12-30 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 1,201 |
| 2022-12-29 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 626 |
| 2022-12-28 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 613 |
| 2022-12-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 566 |
| 2022-12-23 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 5,625 |
| 2022-12-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 603 |
| 2022-12-21 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 2,283 |
| 2022-12-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,004 |
| 2022-12-19 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,150 |
| 2022-12-16 | $9.87 | $9.99 | $9.87 | $9.89 | $9.89 | 1,443 |
| 2022-12-15 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 2,408 |
| 2022-12-14 | $9.95 | $9.95 | $9.86 | $9.87 | $9.87 | 2,963 |
| 2022-12-13 | $9.82 | $9.88 | $9.82 | $9.88 | $9.88 | 1,014 |
| 2022-12-12 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 1,182 |
| 2022-12-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 130 |
| 2022-12-08 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 2,717 |
| 2022-12-07 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 1,827 |
| 2022-12-06 | $9.99 | $10.02 | $9.95 | $9.99 | $9.99 | 67,069 |
| 2022-12-05 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,597 |
| 2022-12-02 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,806 |
| 2022-12-01 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 7,063 |
| 2022-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 566 |
| 2022-11-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,082 |
| 2022-11-28 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 397 |
| 2022-11-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 36,890 |
| 2022-11-23 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 2,792 |
| 2022-11-22 | $9.86 | $9.88 | $9.84 | $9.84 | $9.84 | 3,220 |
| 2022-11-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 226 |
| 2022-11-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 20,080 |
| 2022-11-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 33,503 |
| 2022-11-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 71,674 |
| 2022-11-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 116 |
| 2022-11-14 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 312,640 |
| 2022-11-11 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 370,871 |
| 2022-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 295 |
| 2022-11-09 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 312 |
| 2022-11-08 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 22,622 |
| 2022-11-07 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 3,608 |
| 2022-11-04 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,704 |
| 2022-11-03 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 1,622 |
| 2022-11-02 | $9.85 | $9.88 | $9.83 | $9.88 | $9.88 | 67,386 |
| 2022-11-01 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 10,494 |
| 2022-10-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,248 |
| 2022-10-28 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 20,548 |
| 2022-10-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164 |
| 2022-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 458 |
| 2022-10-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 166 |
| 2022-10-24 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 857 |
| 2022-10-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 267 |
| 2022-10-20 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,202 |
| 2022-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 16 |
| 2022-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 110 |
| 2022-10-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 852 |
| 2022-10-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 161 |
| 2022-10-13 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 7,949 |
| 2022-10-12 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 646 |
| 2022-10-11 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 1,065 |
| 2022-10-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 363 |
| 2022-10-07 | $9.78 | $9.83 | $9.75 | $9.78 | $9.78 | 63,850 |
| 2022-10-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5,179 |
| 2022-10-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,895 |
| 2022-10-04 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 6,464 |
| 2022-10-03 | $9.81 | $9.83 | $9.79 | $9.83 | $9.83 | 106,441 |
| 2022-09-30 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 25,112 |
| 2022-09-29 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 15,406 |
| 2022-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 114,627 |
| 2022-09-27 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 1,273 |
| 2022-09-26 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 2,182 |
| 2022-09-23 | $9.88 | $9.89 | $9.85 | $9.85 | $9.85 | 1,114 |
| 2022-09-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 104 |
| 2022-09-21 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 729 |
| 2022-09-20 | $9.98 | $9.98 | $9.82 | $9.86 | $9.86 | 1,497 |
| 2022-09-19 | $9.87 | $9.91 | $9.87 | $9.87 | $9.87 | 913 |
| 2022-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7 |
| 2022-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 52 |
| 2022-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 131 |
| 2022-09-13 | $9.99 | $9.99 | $9.83 | $9.84 | $9.84 | 4,569 |
| 2022-09-12 | $9.74 | $9.99 | $9.71 | $9.99 | $9.99 | 5,626 |
| 2022-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
| 2022-09-08 | $9.81 | $9.84 | $9.78 | $9.84 | $9.84 | 2,048 |
| 2022-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,901 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 244 |
| 2022-09-02 | $9.95 | $9.95 | $9.83 | $9.88 | $9.88 | 3,895 |
| 2022-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-08-31 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,547 |
| 2022-08-30 | $9.87 | $9.87 | $9.81 | $9.83 | $9.83 | 1,657 |
| 2022-08-29 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 853 |
| 2022-08-26 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 1,745 |
| 2022-08-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2022-08-24 | $9.97 | $9.99 | $9.88 | $9.95 | $9.95 | 2,808 |
| 2022-08-23 | $9.82 | $10.05 | $9.82 | $10.05 | $10.05 | 1,557 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 317 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 21 |
| 2022-08-18 | $9.83 | $9.86 | $9.78 | $9.84 | $9.84 | 5,419 |
| 2022-08-17 | $9.84 | $9.87 | $9.82 | $9.84 | $9.84 | 9,465 |
| 2022-08-16 | $9.80 | $9.86 | $9.80 | $9.84 | $9.84 | 1,079 |
| 2022-08-15 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 824 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 182 |
| 2022-08-11 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 66,134 |
| 2022-08-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 617 |
| 2022-08-09 | $9.87 | $9.90 | $9.80 | $9.80 | $9.80 | 9,130 |
| 2022-08-08 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 995 |
| 2022-08-05 | $9.85 | $10.00 | $9.85 | $9.95 | $9.95 | 7,571 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 203 |
| 2022-08-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 173 |
| 2022-08-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,006 |
| 2022-08-01 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 375 |
| 2022-07-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 380 |
| 2022-07-28 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,758 |
| 2022-07-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2022-07-26 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 438 |
| 2022-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 22 |
| 2022-07-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11 |
| 2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-07-18 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 19,309 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 238 |
| 2022-07-14 | $9.76 | $9.82 | $9.76 | $9.82 | $9.82 | 14,764 |
| 2022-07-13 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 25,509 |
| 2022-07-12 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,209 |
| 2022-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 162 |
| 2022-07-08 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 895 |
| 2022-07-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 118 |
| 2022-07-06 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 13,705 |
| 2022-07-05 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 41,476 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9,870 |
| 2022-06-30 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 33,638 |
| 2022-06-29 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 9,960 |
| 2022-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 314,587 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101 |
| 2022-06-24 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 1,703 |
| 2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,748 |
| 2022-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 740 |
| 2022-06-21 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 998,924 |
| 2022-06-17 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 76,859 |
| 2022-06-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 156 |
| 2022-06-15 | $9.92 | $9.93 | $9.81 | $9.93 | $9.93 | 742 |
| 2022-06-14 | $9.82 | $9.84 | $9.80 | $9.80 | $9.80 | 30,104 |
| 2022-06-13 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 8,648 |
| 2022-06-10 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,372 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 34 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 60 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 135 |
| 2022-06-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 557 |
| 2022-06-03 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,415 |
| 2022-06-02 | $9.88 | $9.92 | $9.84 | $9.92 | $9.92 | 1,014 |
| 2022-06-01 | $9.83 | $9.85 | $9.81 | $9.81 | $9.81 | 3,440 |
| 2022-05-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 868 |
| 2022-05-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 23 |
| 2022-05-26 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,000 |
| 2022-05-25 | $9.81 | $9.91 | $9.80 | $9.80 | $9.80 | 1,894 |
| 2022-05-24 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 448 |
| 2022-05-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,373 |
| 2022-05-20 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 919 |
| 2022-05-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 209 |
| 2022-05-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 145 |
| 2022-05-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 184 |
| 2022-05-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 79 |
| 2022-05-13 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 668 |
| 2022-05-12 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 13,908 |
| 2022-05-11 | $9.88 | $9.88 | $9.85 | $9.88 | $9.88 | 4,229 |
| 2022-05-10 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 12,358 |
| 2022-05-09 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 1,414 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 648 |
| 2022-05-05 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,180 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 810 |
| 2022-05-03 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 1,576 |
| 2022-05-02 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 4,741 |
| 2022-04-29 | $9.76 | $9.87 | $9.76 | $9.85 | $9.85 | 1,071 |
| 2022-04-28 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 1,475 |
| 2022-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 363 |
| 2022-04-26 | $9.82 | $9.89 | $9.82 | $9.84 | $9.84 | 3,004 |
| 2022-04-25 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 25,697 |
| 2022-04-22 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,633 |
| 2022-04-21 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 7,162 |
| 2022-04-20 | $9.81 | $9.84 | $9.76 | $9.82 | $9.82 | 26,700 |
| 2022-04-19 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 1,242 |
| 2022-04-18 | $9.76 | $9.85 | $9.76 | $9.85 | $9.85 | 10,629 |
| 2022-04-14 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 14,849 |
| 2022-04-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,162 |
| 2022-04-12 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 30,443 |
| 2022-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,070 |
| 2022-04-08 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 449 |
| 2022-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,191 |
| 2022-04-06 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 2,062 |
| 2022-04-05 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 45,223 |
| 2022-04-04 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,895 |
| 2022-04-01 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 5,135 |
| 2022-03-31 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 926 |
| 2022-03-30 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 90,228 |
| 2022-03-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 11,417 |
| 2022-03-28 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 5,767 |
| 2022-03-25 | $9.73 | $9.76 | $9.72 | $9.72 | $9.72 | 27,193 |
| 2022-03-24 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 20,937 |
| 2022-03-23 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 34,676 |
| 2022-03-22 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 338,745 |
| 2022-03-21 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 12,869 |
| 2022-03-18 | $9.74 | $9.77 | $9.73 | $9.76 | $9.76 | 33,807 |
| 2022-03-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 600,898 |
| 2022-03-16 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 178,104 |
| 2022-03-15 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 28,721 |
| 2022-03-14 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 8,006 |
| 2022-03-11 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 22,199 |
| 2022-03-10 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 160,810 |
| 2022-03-09 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 126,124 |
| 2022-03-08 | $9.76 | $9.81 | $9.76 | $9.79 | $9.79 | 829,887 |
| 2022-03-07 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 107,246 |
| 2022-03-04 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 50,069 |
| 2022-03-03 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 106,360 |
| 2022-03-02 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 21,818 |
| 2022-03-01 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 148,525 |
| 2022-02-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 11 |
| 2022-02-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 145 |
| 2022-02-24 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 25 |
| 2022-02-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2 |
| 2022-02-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 209 |
| 2022-02-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,028 |
| 2022-02-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,151 |
| 2022-02-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1 |
| 2022-02-15 | $9.63 | $9.64 | $9.63 | $9.63 | $9.63 | 1,074 |
| 2022-02-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 3 |
| 2022-02-11 | $9.62 | $9.62 | $9.59 | $9.62 | $9.62 | 3,940 |
| 2022-02-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4 |
| 2022-02-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 5 |
| 2022-02-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 41 |
| 2022-02-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 108 |
| 2022-02-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 24 |
| 2022-02-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 107 |
| 2022-02-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 107 |
| 2022-02-01 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 14,497 |
| 2022-01-31 | $9.65 | $9.65 | $9.60 | $9.64 | $9.64 | 12,623 |
| 2022-01-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 8 |
| 2022-01-27 | $9.61 | $9.66 | $9.61 | $9.66 | $9.66 | 451 |
| 2022-01-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 115 |
| 2022-01-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2022-01-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 15 |
| 2022-01-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 16 |
| 2022-01-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-01-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2022-01-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 4 |
| 2022-01-14 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 21,726 |
| 2022-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12 |
| 2022-01-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,798 |
| 2022-01-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 74 |
| 2022-01-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 31 |
| 2022-01-07 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 373 |
| 2022-01-06 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 397 |
| 2022-01-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2022-01-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 11 |
| 2022-01-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 16 |
| 2021-12-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 28 |
| 2021-12-30 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 1,373 |
| 2021-12-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12 |
| 2021-12-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 722 |
| 2021-12-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 13 |
| 2021-12-23 | $9.63 | $9.67 | $9.63 | $9.65 | $9.65 | 1,152 |
| 2021-12-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 6,315 |
| 2021-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,289 |
| 2021-12-20 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 5,062 |
| 2021-12-17 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 8,725 |
| 2021-12-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 23 |
| 2021-12-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 18 |
| 2021-12-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,008 |
| 2021-12-13 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 1,356 |
| 2021-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-12-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2021-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,870 |
| 2021-12-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 84 |
| 2021-12-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 67 |
| 2021-12-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,089 |
| 2021-12-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 272 |
| 2021-12-01 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 12,831 |
| 2021-11-30 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,556 |
| 2021-11-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,952 |
| 2021-11-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,474 |
| 2021-11-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,399 |
| 2021-11-23 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 92,638 |
| 2021-11-22 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 8,397 |
| 2021-11-19 | $9.68 | $9.75 | $9.67 | $9.71 | $9.71 | 540 |
| 2021-11-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,126 |
| 2021-11-17 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 4,548 |
| 2021-11-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17 |
| 2021-11-15 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 9,599 |
| 2021-11-12 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 11,353 |
| 2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 526 |
| 2021-11-10 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 4,821 |
| 2021-11-09 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 3,409 |
| 2021-11-08 | $9.67 | $9.70 | $9.67 | $9.68 | $9.68 | 14,337 |
| 2021-11-05 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 22,201 |
| 2021-11-04 | $9.67 | $9.69 | $9.66 | $9.68 | $9.68 | 12,017 |
| 2021-11-03 | $9.68 | $9.68 | $9.64 | $9.67 | $9.67 | 13,983 |
| 2021-11-02 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 182,627 |
| 2021-11-01 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 21,634 |
| 2021-10-29 | $9.67 | $9.69 | $9.62 | $9.66 | $9.66 | 438,886 |
| 2021-10-28 | $9.62 | $9.71 | $9.60 | $9.71 | $9.71 | 2,393 |
| 2021-10-27 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,251 |
| 2021-10-26 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,283 |
| 2021-10-25 | $9.69 | $9.76 | $9.69 | $9.76 | $9.76 | 401,259 |
| 2021-10-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 191 |
| 2021-10-21 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 1,121 |
| 2021-10-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 175 |
| 2021-10-19 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 11,930 |
| 2021-10-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 33 |
| 2021-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
| 2021-10-14 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 1,329 |
| 2021-10-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 216 |
| 2021-10-12 | $9.67 | $9.70 | $9.65 | $9.70 | $9.70 | 896 |
| 2021-10-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 121 |
| 2021-10-08 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 505 |
| 2021-10-07 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 393,522 |
| 2021-10-06 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 6,167 |
| 2021-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 7 |
| 2021-10-04 | $9.78 | $9.78 | $9.65 | $9.69 | $9.69 | 93,689 |
| 2021-10-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 300 |
| 2021-09-30 | $9.73 | $9.73 | $9.68 | $9.68 | $9.68 | 261 |
| 2021-09-29 | $9.78 | $9.78 | $9.65 | $9.66 | $9.66 | 48,138 |
| 2021-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 70 |
| 2021-09-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 492 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 325 |