Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War) (APTMU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$11.40 ($0.17) 1.51%
Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $11.21 |
| Previous Close | $11.40 |
| High | $11.99 |
| Low | $11.11 |
| Adjusted Open | $11.21 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $11.99 |
| Adjusted Low | $11.11 |
Invest in Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War) (APTMU)
Key People Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War)
| Employee | Position |
|---|---|
| Michael D. Ryan | Chairman |
| Matt Krna | Chief Executive Officer & Director |
| Sean O'Brien | Chief Financial Officer |
| Steve B. Brotman | Director |
| Scott David Grimes | Independent Director |
| John E. Rice | Independent Director |
| Marcie Vu | Independent Director |
| Tracy R. Wolstencroft | Independent Director |
Historical Stock Data for Alpha Partners Technology Merger Corp - Units (1 Ord Share Class A & 1/3 War) (APTMU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | $11.21 | $11.99 | $11.11 | $11.40 | $11.40 | 13,360 |
| 2025-01-24 | $11.53 | $11.64 | $11.21 | $11.23 | $11.23 | 8,554 |
| 2025-01-23 | $11.59 | $13.56 | $10.70 | $11.50 | $11.50 | 30,697 |
| 2025-01-22 | $12.71 | $13.99 | $12.39 | $13.00 | $13.00 | 8,835 |
| 2025-01-21 | $12.94 | $14.13 | $12.03 | $12.49 | $12.49 | 7,335 |
| 2025-01-17 | $11.79 | $13.19 | $11.79 | $12.65 | $12.65 | 7,407 |
| 2025-01-16 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 3 |
| 2025-01-15 | $11.46 | $13.42 | $11.40 | $12.42 | $12.42 | 7,246 |
| 2025-01-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-10 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 10 |
| 2025-01-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 720,379 |
| 2025-01-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 96 |
| 2024-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14 |
| 2024-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 25 |
| 2024-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2024-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 600 |
| 2024-11-04 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-11-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-31 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 2 |
| 2024-10-25 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-10-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 602 |
| 2024-10-22 | $10.96 | $10.96 | $10.93 | $10.93 | $10.93 | 411 |
| 2024-10-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-10-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-10-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 95 |
| 2024-10-16 | $10.93 | $10.93 | $10.91 | $10.91 | $10.91 | 500 |
| 2024-10-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-10-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 113 |
| 2024-10-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-10-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-10-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-10-08 | $11.71 | $11.71 | $10.86 | $10.86 | $10.86 | 981 |
| 2024-10-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-10-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-10-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2024-09-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2024-09-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2024-09-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-09-10 | $10.76 | $10.76 | $10.71 | $10.71 | $10.71 | 1,000 |
| 2024-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-09-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-09-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-09-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-09-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 215 |
| 2024-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-08-28 | $10.73 | $11.75 | $10.73 | $11.75 | $11.75 | 1,055 |
| 2024-08-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 27 |
| 2024-08-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-08-23 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 351 |
| 2024-08-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-08-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-08-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-08-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-08-16 | $10.85 | $11.40 | $10.85 | $11.40 | $11.40 | 768 |
| 2024-08-15 | $12.03 | $12.40 | $10.71 | $10.71 | $10.71 | 10,648 |
| 2024-08-14 | $12.09 | $13.63 | $10.76 | $10.76 | $10.76 | 10,283 |
| 2024-08-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 238 |
| 2024-08-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-07-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2024-07-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2024-07-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2024-07-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2024-07-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2024-07-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-07-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-07-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 100 |
| 2024-06-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2024-06-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2024-06-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2024-06-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 100 |
| 2024-06-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 100 |
| 2024-06-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2024-06-20 | $10.64 | $10.71 | $10.64 | $10.71 | $10.71 | 200 |
| 2024-06-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 200 |
| 2024-06-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-06-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-06-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-06-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-06-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-06-10 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 400 |
| 2024-06-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-06-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 100 |
| 2024-06-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-06-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-06-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-05-21 | $10.90 | $10.90 | $10.78 | $10.78 | $10.78 | 502 |
| 2024-05-20 | $10.78 | $11.00 | $10.69 | $10.77 | $10.77 | 3,400 |
| 2024-05-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-05-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-05-15 | $10.56 | $10.61 | $10.56 | $10.61 | $10.61 | 600 |
| 2024-05-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 100 |
| 2024-05-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 104 |
| 2024-05-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 110 |
| 2024-05-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2024-05-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 140 |
| 2024-04-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 110 |
| 2024-04-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 120 |
| 2024-04-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 120 |
| 2024-04-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 20 |
| 2024-04-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 20 |
| 2024-04-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 20 |
| 2024-04-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 20 |
| 2024-04-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 30 |
| 2024-04-18 | $10.57 | $10.67 | $10.57 | $10.57 | $10.57 | 560 |
| 2024-04-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 160 |
| 2024-04-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 140 |
| 2024-04-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 255 |
| 2024-04-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 222 |
| 2024-04-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 120 |
| 2024-04-10 | $10.67 | $10.67 | $10.57 | $10.57 | $10.57 | 272 |
| 2024-04-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 102 |
| 2024-04-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2024-04-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2024-04-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2024-04-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2024-04-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 87 |
| 2024-04-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 437 |
| 2024-03-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-03-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-03-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 12 |
| 2024-03-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 101 |
| 2024-03-22 | $10.61 | $10.61 | $10.56 | $10.56 | $10.56 | 25,200 |
| 2024-03-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 37 |
| 2024-03-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-03-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 500 |
| 2024-03-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 500 |
| 2024-03-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 164 |
| 2024-03-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-03-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 75 |
| 2024-03-01 | $11.08 | $11.08 | $10.63 | $10.63 | $10.63 | 602 |
| 2024-02-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 15 |
| 2024-02-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 63 |
| 2024-02-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2024-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2024-02-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2024-02-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 300 |
| 2024-02-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 120 |
| 2024-01-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-19 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 15,508 |
| 2024-01-18 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 100 |
| 2024-01-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-11 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-05 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 1,357 |
| 2024-01-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 19 |
| 2024-01-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-01-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 49 |
| 2023-12-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 10 |
| 2023-12-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 40 |
| 2023-12-19 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-18 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 13 |
| 2023-12-15 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 400 |
| 2023-12-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-11-20 | $10.64 | $10.64 | $10.61 | $10.64 | $10.64 | 10,645 |
| 2023-11-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-11-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 499 |
| 2023-11-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-13 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-02 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 1,074 |
| 2023-11-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-31 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 75 |
| 2023-10-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 10 |
| 2023-10-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 3 |
| 2023-09-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-25 | $10.63 | $10.64 | $10.60 | $10.62 | $10.62 | 3,035 |
| 2023-09-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 5 |
| 2023-09-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 150 |
| 2023-09-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 8 |
| 2023-09-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-09-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 420 |
| 2023-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2023-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 21 |
| 2023-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2023-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 24 |
| 2023-09-11 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 1,040 |
| 2023-09-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 288 |
| 2023-09-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-09-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-09-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-09-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 50 |
| 2023-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-18 | $10.54 | $10.54 | $10.48 | $10.48 | $10.48 | 652 |
| 2023-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,360 |
| 2023-08-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3 |
| 2023-08-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10 |
| 2023-08-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10 |
| 2023-08-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10 |
| 2023-08-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10 |
| 2023-08-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-08-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-31 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-28 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-27 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 50 |
| 2023-07-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 857 |
| 2023-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 825 |
| 2023-07-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 20 |
| 2023-07-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 3,557 |
| 2023-07-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-07-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-07-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 400 |
| 2023-07-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-07-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 500 |
| 2023-07-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 533 |
| 2023-07-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-06-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-06-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-06-28 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 1,100 |
| 2023-06-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-06-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 250 |
| 2023-06-23 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 400 |
| 2023-06-22 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 1,426 |
| 2023-06-21 | $10.38 | $10.42 | $10.35 | $10.39 | $10.39 | 1,284 |
| 2023-06-20 | $10.36 | $10.40 | $10.32 | $10.33 | $10.33 | 1,696 |
| 2023-06-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2023-06-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-06-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100 |
| 2023-06-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-06-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-06-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-06-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 102 |
| 2023-06-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-06-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-06-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-06-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 52 |
| 2023-05-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,709 |
| 2023-05-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-23 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 2,103 |
| 2023-05-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 121 |
| 2023-05-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 84,500 |
| 2023-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-05-17 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 910 |
| 2023-05-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 10 |
| 2023-05-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 707 |
| 2023-05-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-05-11 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 400 |
| 2023-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,316 |
| 2023-05-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10,423 |
| 2023-05-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-05-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-05-04 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 1,523 |
| 2023-05-03 | $10.28 | $10.30 | $10.27 | $10.30 | $10.30 | 23,102 |
| 2023-05-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-05-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,100 |
| 2023-04-27 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 737 |
| 2023-04-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 81 |
| 2023-04-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 622 |
| 2023-04-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 200 |
| 2023-04-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-04-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-04-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2023-04-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-04-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-04-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 101 |
| 2023-04-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-04-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 250 |
| 2023-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 25 |
| 2023-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-27 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 810 |
| 2023-03-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 192 |
| 2023-03-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 203 |
| 2023-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-21 | $11.02 | $11.02 | $10.20 | $10.20 | $10.20 | 328 |
| 2023-03-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-17 | $10.23 | $10.35 | $10.23 | $10.35 | $10.35 | 600 |
| 2023-03-16 | $10.23 | $10.71 | $10.20 | $10.22 | $10.22 | 1,539 |
| 2023-03-15 | $12.27 | $12.27 | $10.20 | $10.20 | $10.20 | 15,137 |
| 2023-03-14 | $10.24 | $10.84 | $10.20 | $10.22 | $10.22 | 1,801 |
| 2023-03-13 | $10.25 | $10.30 | $10.22 | $10.22 | $10.22 | 915 |
| 2023-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,675 |
| 2023-03-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 750 |
| 2023-03-08 | $10.24 | $10.71 | $10.22 | $10.22 | $10.22 | 1,100 |
| 2023-03-07 | $10.25 | $10.82 | $10.21 | $10.21 | $10.21 | 910 |
| 2023-03-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-03 | $10.18 | $10.40 | $10.18 | $10.20 | $10.20 | 8,202 |
| 2023-03-02 | $10.18 | $10.27 | $10.18 | $10.18 | $10.18 | 1,177 |
| 2023-03-01 | $10.17 | $10.26 | $10.17 | $10.19 | $10.19 | 6,222 |
| 2023-02-28 | $10.40 | $10.48 | $10.16 | $10.19 | $10.19 | 5,209 |
| 2023-02-27 | $10.19 | $10.33 | $10.13 | $10.18 | $10.18 | 509,184 |
| 2023-02-24 | $10.18 | $10.24 | $10.18 | $10.19 | $10.19 | 4,306 |
| 2023-02-23 | $10.69 | $10.69 | $10.18 | $10.19 | $10.19 | 5,622 |
| 2023-02-22 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 6,170 |
| 2023-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 400 |
| 2023-02-15 | $10.16 | $10.26 | $10.15 | $10.17 | $10.17 | 1,200 |
| 2023-02-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-09 | $10.12 | $10.18 | $10.09 | $10.13 | $10.13 | 3,100 |
| 2023-02-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-02-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-02-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 50 |
| 2023-01-26 | $10.24 | $10.59 | $10.10 | $10.11 | $10.11 | 2,172 |
| 2023-01-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2023-01-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 530 |
| 2023-01-17 | $9.70 | $10.25 | $9.55 | $10.10 | $10.10 | 3,266 |
| 2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 200 |
| 2023-01-12 | $10.08 | $10.10 | $10.02 | $10.09 | $10.09 | 1,508 |
| 2023-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 269 |
| 2023-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 250 |
| 2023-01-09 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 208 |
| 2023-01-06 | $10.05 | $10.07 | $10.02 | $10.07 | $10.07 | 18,708 |
| 2023-01-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-03 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 31,269 |
| 2022-12-30 | $10.09 | $10.20 | $10.09 | $10.20 | $10.20 | 954 |
| 2022-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 33 |
| 2022-12-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2022-12-19 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 283 |
| 2022-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500,283 |
| 2022-12-15 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 265 |
| 2022-12-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 933 |
| 2022-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 148,500 |
| 2022-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 20,000 |
| 2022-12-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2022-12-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 404 |
| 2022-12-02 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 3,400 |
| 2022-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2022-11-30 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 518 |
| 2022-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-11-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 12 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-11-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 52 |
| 2022-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 60 |
| 2022-11-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 134 |
| 2022-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2022-11-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-11-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 130 |
| 2022-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 23 |
| 2022-11-09 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 1,668 |
| 2022-11-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-11-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-11-02 | $9.89 | $9.96 | $9.89 | $9.93 | $9.93 | 15,996 |
| 2022-11-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 134 |
| 2022-10-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,852 |
| 2022-10-28 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 4,206 |
| 2022-10-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-10-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 149 |
| 2022-10-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 166 |
| 2022-10-21 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,698 |
| 2022-10-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,149 |
| 2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,675 |
| 2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 135 |
| 2022-10-10 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 10,316 |
| 2022-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 904 |
| 2022-10-06 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 2,058 |
| 2022-10-05 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,209 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 16,032 |
| 2022-10-03 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 20,038 |
| 2022-09-30 | $10.13 | $10.13 | $9.80 | $9.82 | $9.82 | 704 |
| 2022-09-29 | $9.90 | $9.90 | $9.81 | $9.82 | $9.82 | 63,454 |
| 2022-09-28 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 11,268 |
| 2022-09-27 | $10.34 | $10.34 | $9.84 | $9.84 | $9.84 | 19,624 |
| 2022-09-26 | $9.65 | $9.90 | $9.65 | $9.84 | $9.84 | 18,006 |
| 2022-09-23 | $9.90 | $10.44 | $9.83 | $9.83 | $9.83 | 4,887 |
| 2022-09-22 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-09-21 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 16,106 |
| 2022-09-20 | $9.88 | $9.88 | $9.78 | $9.79 | $9.79 | 3,401 |
| 2022-09-19 | $9.80 | $9.84 | $9.77 | $9.84 | $9.84 | 20,034 |
| 2022-09-16 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 8,748 |
| 2022-09-15 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 57,580 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-09-13 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 2,332 |
| 2022-09-12 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 453 |
| 2022-09-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,103 |
| 2022-09-08 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 27,064 |
| 2022-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 245 |
| 2022-09-06 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 104,912 |
| 2022-09-02 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 1,770 |
| 2022-09-01 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 11,309 |
| 2022-08-31 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 4,100 |
| 2022-08-30 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 14,448 |
| 2022-08-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-26 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 6,276 |
| 2022-08-25 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,004 |
| 2022-08-24 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 501 |
| 2022-08-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-08-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,831 |
| 2022-08-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-11 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 1,472 |
| 2022-08-10 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 1,000 |
| 2022-08-09 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 8,550 |
| 2022-08-08 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 1,875 |
| 2022-08-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 177 |
| 2022-08-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-08-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-08-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-08-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2022-07-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-26 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 810 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,010 |
| 2022-07-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000 |
| 2022-07-20 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 10,105 |
| 2022-07-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-07-12 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 500 |
| 2022-07-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2022-07-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-07-07 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,000 |
| 2022-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,305 |
| 2022-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 46 |
| 2022-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-24 | $9.72 | $9.75 | $9.70 | $9.75 | $9.75 | 74,067 |
| 2022-06-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 79 |
| 2022-06-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 18 |
| 2022-06-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2022-06-17 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 1,101 |
| 2022-06-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2022-06-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2022-06-14 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 1,627 |
| 2022-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2022-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50 |
| 2022-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,557 |
| 2022-06-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 8,325 |
| 2022-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-06-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 159 |
| 2022-06-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 413 |
| 2022-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-06-01 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,819 |
| 2022-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8,550 |
| 2022-05-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-05-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 600 |
| 2022-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-05-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 250 |
| 2022-05-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,127 |
| 2022-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-13 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 1,320 |
| 2022-05-12 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 10,197 |
| 2022-05-11 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 82,098 |
| 2022-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 112 |
| 2022-05-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,144 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-29 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 2,311 |
| 2022-04-28 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 7,140 |
| 2022-04-27 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 302 |
| 2022-04-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 77 |
| 2022-04-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 25 |
| 2022-04-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 510 |
| 2022-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25 |
| 2022-04-08 | $9.81 | $9.85 | $9.79 | $9.85 | $9.85 | 17,074 |
| 2022-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
| 2022-04-06 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 2,496 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 320 |
| 2022-04-04 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,897 |
| 2022-04-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-03-31 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 6,981 |
| 2022-03-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-03-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2022-03-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-03-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-03-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 105 |
| 2022-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 20 |
| 2022-03-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,416 |
| 2022-03-17 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 3,460 |
| 2022-03-16 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 591 |
| 2022-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-03-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-10 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 3,083 |
| 2022-03-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 101 |
| 2022-03-08 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 10,455 |
| 2022-03-07 | $9.81 | $9.84 | $9.80 | $9.84 | $9.84 | 14,528 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-03-02 | $9.78 | $9.80 | $9.75 | $9.80 | $9.80 | 2,493 |
| 2022-03-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-02-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-02-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 670 |
| 2022-02-24 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 11,054 |
| 2022-02-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-02-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 133 |
| 2022-02-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-02-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,070 |
| 2022-02-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,535 |
| 2022-02-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2022-02-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 348 |
| 2022-02-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-02-09 | $9.77 | $9.81 | $9.76 | $9.81 | $9.81 | 1,140 |
| 2022-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 554 |
| 2022-02-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-03 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 941 |
| 2022-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-01 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 800 |
| 2022-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-01-28 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,635 |
| 2022-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,665 |
| 2022-01-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-01-25 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 600 |
| 2022-01-24 | $9.89 | $9.89 | $9.80 | $9.85 | $9.85 | 2,052 |
| 2022-01-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-01-20 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 1,850 |
| 2022-01-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2022-01-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-14 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 700 |
| 2022-01-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-12 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 800 |
| 2022-01-11 | $9.80 | $9.93 | $9.80 | $9.85 | $9.85 | 1,976 |
| 2022-01-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-01-03 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 9,171 |
| 2021-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-30 | $9.97 | $10.04 | $9.97 | $9.98 | $9.98 | 5,592 |
| 2021-12-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 944 |
| 2021-12-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-12-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-12-23 | $9.87 | $10.00 | $9.86 | $9.97 | $9.97 | 10,922 |
| 2021-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,100 |
| 2021-12-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,890 |
| 2021-12-20 | $9.90 | $9.93 | $9.87 | $9.93 | $9.93 | 5,346 |
| 2021-12-17 | $9.86 | $9.99 | $9.86 | $9.94 | $9.94 | 1,717 |
| 2021-12-16 | $9.86 | $9.96 | $9.86 | $9.96 | $9.96 | 4,499 |
| 2021-12-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-14 | $9.87 | $9.90 | $9.85 | $9.86 | $9.86 | 18,451 |
| 2021-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14,605 |
| 2021-12-08 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 2,526 |
| 2021-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-06 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 3,516 |
| 2021-12-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2021-12-02 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 3,498 |
| 2021-12-01 | $9.88 | $9.92 | $9.83 | $9.90 | $9.90 | 7,844 |
| 2021-11-30 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 66,257 |
| 2021-11-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 300 |
| 2021-11-26 | $9.90 | $9.92 | $9.87 | $9.92 | $9.92 | 19,199 |
| 2021-11-24 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 695 |
| 2021-11-23 | $9.86 | $9.92 | $9.84 | $9.90 | $9.90 | 2,831 |
| 2021-11-22 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 2,044 |
| 2021-11-19 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 7,846 |
| 2021-11-18 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 10,527 |
| 2021-11-17 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 4,460 |
| 2021-11-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,256 |
| 2021-11-15 | $10.13 | $11.88 | $9.84 | $9.98 | $9.98 | 51,956 |
| 2021-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2021-11-11 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 6,800 |
| 2021-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,402 |
| 2021-11-09 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 3,317 |
| 2021-11-08 | $9.88 | $9.91 | $9.86 | $9.87 | $9.87 | 18,319 |
| 2021-11-05 | $9.94 | $9.94 | $9.84 | $9.84 | $9.84 | 15,100 |
| 2021-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 202 |
| 2021-11-03 | $9.83 | $10.05 | $9.83 | $10.05 | $10.05 | 4,947 |
| 2021-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-11-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2021-10-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2021-10-26 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 27,399 |
| 2021-10-25 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 9,337 |
| 2021-10-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 372 |
| 2021-10-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-20 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 600 |
| 2021-10-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-10-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 101 |
| 2021-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-10-14 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 557 |
| 2021-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-11 | $9.86 | $9.90 | $9.82 | $9.90 | $9.90 | 6,603 |
| 2021-10-08 | $9.83 | $9.91 | $9.82 | $9.90 | $9.90 | 4,526 |
| 2021-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-06 | $9.88 | $9.92 | $9.87 | $9.91 | $9.91 | 1,301 |
| 2021-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2021-10-04 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 1,310 |
| 2021-10-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-30 | $9.85 | $9.90 | $9.83 | $9.89 | $9.89 | 36,274 |
| 2021-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 102 |
| 2021-09-28 | $9.85 | $9.86 | $9.78 | $9.83 | $9.83 | 122,484 |
| 2021-09-27 | $9.85 | $9.88 | $9.77 | $9.85 | $9.85 | 316,993 |
| 2021-09-24 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 1,518 |
| 2021-09-23 | $9.88 | $9.92 | $9.85 | $9.87 | $9.87 | 295,682 |
| 2021-09-22 | $9.88 | $9.91 | $9.84 | $9.87 | $9.87 | 103,399 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 162 |
| 2021-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 480 |
| 2021-09-17 | $9.86 | $9.94 | $9.85 | $9.94 | $9.94 | 23,753 |
| 2021-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-09-14 | $9.86 | $9.96 | $9.86 | $9.96 | $9.96 | 4,304 |
| 2021-09-13 | $9.97 | $9.97 | $9.86 | $9.94 | $9.94 | 2,259 |
| 2021-09-10 | $9.89 | $9.97 | $9.89 | $9.97 | $9.97 | 1,860 |
| 2021-09-09 | $9.85 | $9.96 | $9.85 | $9.96 | $9.96 | 781 |
| 2021-09-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 308 |
| 2021-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-09-02 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,128 |
| 2021-09-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 264 |
| 2021-08-31 | $9.88 | $9.97 | $9.87 | $9.97 | $9.97 | 1,405 |
| 2021-08-30 | $9.96 | $10.00 | $9.89 | $9.97 | $9.97 | 925 |
| 2021-08-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2021-08-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-25 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 992 |
| 2021-08-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-08-23 | $9.91 | $9.95 | $9.89 | $9.93 | $9.93 | 15,083 |
| 2021-08-20 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 4,081 |
| 2021-08-19 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 1,008 |
| 2021-08-18 | $9.97 | $9.97 | $9.86 | $9.95 | $9.95 | 1,864 |
| 2021-08-17 | $9.92 | $9.95 | $9.88 | $9.90 | $9.90 | 3,451 |
| 2021-08-16 | $9.95 | $10.01 | $9.90 | $9.90 | $9.90 | 16,917 |
| 2021-08-13 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 31,893 |
| 2021-08-12 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 8,414 |
| 2021-08-11 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 11,610 |
| 2021-08-10 | $9.90 | $9.98 | $9.90 | $9.91 | $9.91 | 49,818 |
| 2021-08-09 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 5,974 |
| 2021-08-06 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 68,178 |
| 2021-08-05 | $9.94 | $10.17 | $9.90 | $9.91 | $9.91 | 1,216,032 |
| 2021-08-04 | $10.00 | $10.00 | $9.92 | $9.94 | $9.94 | 12,571 |
| 2021-08-03 | $9.94 | $10.05 | $9.89 | $10.00 | $10.00 | 70,589 |
| 2021-08-02 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 45,410 |
| 2021-07-30 | $9.95 | $9.96 | $9.84 | $9.93 | $9.93 | 474,017 |
| 2021-07-29 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 116,034 |
| 2021-07-28 | $9.86 | $9.90 | $9.85 | $9.88 | $9.88 | 2,753,111 |