Athena Technology Acquisition Corp II - Class A (ATEK) Exchange: NYSE
Data as of Aug. 18, 2025
$10.00 ($0.00) 0.00%
Athena Technology Acquisition Corp II - Class A - Daily Information
Click for more stock information on Athena Technology Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
Invest in Athena Technology Acquisition Corp II - Class A (ATEK)
Historical Stock Data for Athena Technology Acquisition Corp II - Class A (ATEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 350 |
| 2025-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2025-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-04-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2025-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2025-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 174 |
| 2025-04-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-04-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2025-03-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 37 |
| 2025-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8 |
| 2025-03-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2 |
| 2025-03-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-03-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3 |
| 2025-03-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-02-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-02-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 644 |
| 2025-02-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1 |
| 2025-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2025-02-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1 |
| 2025-02-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1 |
| 2025-02-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-02-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 59 |
| 2025-01-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 43 |
| 2024-12-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 15 |
| 2024-12-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 46 |
| 2024-12-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-12-12 | $1.00 | $2.00 | $1.00 | $1.00 | $1.00 | 251 |
| 2024-12-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-12-10 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 186 |
| 2024-12-09 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 355 |
| 2024-12-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 457 |
| 2024-12-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 101 |
| 2024-12-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 56 |
| 2024-12-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 46 |
| 2024-12-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 3 |
| 2024-11-29 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 126 |
| 2024-11-27 | $11.90 | $12.00 | $11.81 | $11.81 | $11.81 | 1,029 |
| 2024-11-26 | $11.90 | $11.93 | $11.90 | $11.93 | $11.93 | 1,365 |
| 2024-11-25 | $11.72 | $11.72 | $11.52 | $11.72 | $11.72 | 1,653 |
| 2024-11-22 | $11.53 | $11.75 | $11.53 | $11.75 | $11.75 | 449 |
| 2024-11-21 | $11.75 | $11.76 | $11.75 | $11.75 | $11.75 | 1,511 |
| 2024-11-20 | $11.61 | $11.77 | $11.61 | $11.77 | $11.77 | 807 |
| 2024-11-19 | $11.79 | $11.79 | $11.61 | $11.78 | $11.78 | 622 |
| 2024-11-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 4,304 |
| 2024-11-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 132 |
| 2024-11-14 | $11.76 | $11.85 | $11.71 | $11.72 | $11.72 | 783 |
| 2024-11-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 30 |
| 2024-11-12 | $11.71 | $11.74 | $11.71 | $11.71 | $11.71 | 1,359 |
| 2024-11-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 15 |
| 2024-11-08 | $11.70 | $11.76 | $11.66 | $11.70 | $11.70 | 4,236 |
| 2024-11-07 | $11.30 | $13.09 | $11.30 | $11.74 | $11.74 | 4,682 |
| 2024-11-06 | $12.29 | $12.80 | $11.71 | $11.71 | $11.71 | 6,105 |
| 2024-11-05 | $11.31 | $13.19 | $11.31 | $11.71 | $11.71 | 10,527 |
| 2024-11-04 | $11.89 | $12.90 | $11.80 | $12.90 | $12.90 | 4,729 |
| 2024-11-01 | $11.70 | $12.85 | $11.30 | $11.83 | $11.83 | 11,037 |
| 2024-10-31 | $12.75 | $12.92 | $11.52 | $11.91 | $11.91 | 10,356 |
| 2024-10-30 | $13.41 | $13.41 | $11.38 | $11.70 | $11.70 | 13,319 |
| 2024-10-29 | $12.50 | $12.50 | $11.31 | $12.19 | $12.19 | 3,939 |
| 2024-10-28 | $12.50 | $13.07 | $11.50 | $12.10 | $12.10 | 12,243 |
| 2024-10-25 | $11.70 | $12.00 | $11.52 | $11.92 | $11.92 | 4,000 |
| 2024-10-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-10-23 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 5 |
| 2024-10-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2 |
| 2024-10-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 3 |
| 2024-10-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 109 |
| 2024-10-17 | $11.39 | $11.66 | $11.31 | $11.66 | $11.66 | 4,841 |
| 2024-10-16 | $11.49 | $11.67 | $11.49 | $11.67 | $11.67 | 1,324 |
| 2024-10-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 219 |
| 2024-10-14 | $11.60 | $11.69 | $11.60 | $11.69 | $11.69 | 1,470 |
| 2024-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 483 |
| 2024-10-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 342 |
| 2024-10-09 | $11.70 | $12.69 | $11.37 | $11.45 | $11.45 | 16,951 |
| 2024-10-08 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 676 |
| 2024-10-07 | $11.70 | $12.70 | $11.52 | $11.53 | $11.53 | 6,590 |
| 2024-10-04 | $12.00 | $12.70 | $11.60 | $11.62 | $11.62 | 2,005 |
| 2024-10-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-10-02 | $11.50 | $11.66 | $11.50 | $11.64 | $11.64 | 1,095 |
| 2024-10-01 | $11.71 | $11.71 | $11.68 | $11.68 | $11.68 | 1,806 |
| 2024-09-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 375 |
| 2024-09-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1 |
| 2024-09-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 6 |
| 2024-09-25 | $11.39 | $11.93 | $11.25 | $11.56 | $11.56 | 1,597 |
| 2024-09-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 182 |
| 2024-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 161 |
| 2024-09-20 | $11.46 | $11.46 | $11.32 | $11.32 | $11.32 | 979 |
| 2024-09-19 | $11.28 | $11.65 | $11.28 | $11.51 | $11.51 | 18,115 |
| 2024-09-18 | $11.86 | $12.20 | $11.86 | $12.20 | $12.20 | 877 |
| 2024-09-17 | $11.35 | $11.44 | $11.32 | $11.37 | $11.37 | 2,676 |
| 2024-09-16 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 138 |
| 2024-09-13 | $11.35 | $11.44 | $11.35 | $11.43 | $11.43 | 1,255 |
| 2024-09-12 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 429 |
| 2024-09-11 | $11.37 | $11.44 | $11.36 | $11.43 | $11.43 | 8,034 |
| 2024-09-10 | $11.50 | $11.50 | $11.34 | $11.44 | $11.44 | 3,253 |
| 2024-09-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 219 |
| 2024-09-06 | $11.50 | $11.50 | $11.34 | $11.45 | $11.45 | 16,494 |
| 2024-09-05 | $11.49 | $11.50 | $11.35 | $11.47 | $11.47 | 2,740 |
| 2024-09-04 | $11.42 | $11.45 | $11.38 | $11.45 | $11.45 | 745 |
| 2024-09-03 | $11.34 | $11.44 | $11.34 | $11.44 | $11.44 | 11,831 |
| 2024-08-30 | $11.50 | $11.50 | $11.35 | $11.46 | $11.46 | 3,280 |
| 2024-08-29 | $11.45 | $11.45 | $11.33 | $11.43 | $11.43 | 808 |
| 2024-08-28 | $11.45 | $11.45 | $11.32 | $11.41 | $11.41 | 9,671 |
| 2024-08-27 | $11.44 | $11.44 | $11.32 | $11.43 | $11.43 | 4,278 |
| 2024-08-26 | $11.45 | $11.50 | $11.30 | $11.35 | $11.35 | 9,382 |
| 2024-08-23 | $11.36 | $11.41 | $11.30 | $11.40 | $11.40 | 10,547 |
| 2024-08-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 151 |
| 2024-08-21 | $11.36 | $11.40 | $11.36 | $11.40 | $11.40 | 4,025 |
| 2024-08-20 | $11.39 | $11.44 | $11.36 | $11.36 | $11.36 | 1,568 |
| 2024-08-19 | $11.40 | $11.50 | $11.30 | $11.41 | $11.41 | 10,721 |
| 2024-08-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 27 |
| 2024-08-15 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 1,219 |
| 2024-08-14 | $11.36 | $11.39 | $11.25 | $11.39 | $11.39 | 3,025 |
| 2024-08-13 | $11.28 | $11.36 | $11.28 | $11.33 | $11.33 | 1,926 |
| 2024-08-12 | $11.40 | $11.40 | $11.30 | $11.34 | $11.34 | 3,565 |
| 2024-08-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 26 |
| 2024-08-08 | $11.27 | $11.35 | $11.27 | $11.35 | $11.35 | 3,183 |
| 2024-08-07 | $11.29 | $11.34 | $11.29 | $11.34 | $11.34 | 11,022 |
| 2024-08-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 2 |
| 2024-08-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 132 |
| 2024-08-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 56 |
| 2024-08-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 4 |
| 2024-07-31 | $11.29 | $11.45 | $11.29 | $11.45 | $11.45 | 2,025 |
| 2024-07-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 17 |
| 2024-07-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 28 |
| 2024-07-26 | $11.39 | $11.39 | $11.33 | $11.38 | $11.38 | 5,985 |
| 2024-07-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 9 |
| 2024-07-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 52 |
| 2024-07-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 9 |
| 2024-07-22 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
| 2024-07-19 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2024-07-18 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 8 |
| 2024-07-17 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 2 |
| 2024-07-16 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 3 |
| 2024-07-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 11 |
| 2024-07-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
| 2024-07-11 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 55 |
| 2024-07-10 | $11.40 | $11.40 | $11.30 | $11.39 | $11.39 | 660 |
| 2024-07-09 | $11.32 | $11.35 | $11.32 | $11.35 | $11.35 | 709 |
| 2024-07-08 | $11.34 | $11.40 | $11.34 | $11.40 | $11.40 | 1,313 |
| 2024-07-05 | $11.40 | $11.40 | $11.33 | $11.36 | $11.36 | 4,941 |
| 2024-07-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 7 |
| 2024-07-02 | $11.39 | $11.40 | $11.33 | $11.36 | $11.36 | 970 |
| 2024-07-01 | $11.38 | $11.90 | $11.32 | $11.34 | $11.34 | 11,023 |
| 2024-06-28 | $11.36 | $11.39 | $11.30 | $11.39 | $11.39 | 2,930 |
| 2024-06-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 108 |
| 2024-06-26 | $11.40 | $11.40 | $11.32 | $11.35 | $11.35 | 1,762 |
| 2024-06-25 | $11.39 | $11.39 | $11.29 | $11.33 | $11.33 | 4,202 |
| 2024-06-24 | $11.39 | $11.39 | $11.27 | $11.33 | $11.33 | 22,025 |
| 2024-06-21 | $11.36 | $11.39 | $11.25 | $11.33 | $11.33 | 16,927 |
| 2024-06-20 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 7 |
| 2024-06-18 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 122 |
| 2024-06-17 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 2,370 |
| 2024-06-14 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 742 |
| 2024-06-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 5 |
| 2024-06-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 100 |
| 2024-06-11 | $11.30 | $11.36 | $11.30 | $11.36 | $11.36 | 7,900 |
| 2024-06-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1 |
| 2024-06-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1 |
| 2024-06-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-06-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-06-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 36 |
| 2024-06-03 | $11.35 | $11.35 | $11.32 | $11.32 | $11.32 | 202 |
| 2024-05-31 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 1,335 |
| 2024-05-30 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 113 |
| 2024-05-29 | $11.30 | $11.32 | $11.20 | $11.32 | $11.32 | 368 |
| 2024-05-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 22 |
| 2024-05-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 301 |
| 2024-05-23 | $11.25 | $11.25 | $11.21 | $11.25 | $11.25 | 1,206 |
| 2024-05-22 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 1,212 |
| 2024-05-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 141 |
| 2024-05-20 | $11.21 | $11.35 | $11.21 | $11.25 | $11.25 | 1,123 |
| 2024-05-17 | $11.27 | $11.35 | $11.23 | $11.31 | $11.31 | 1,512 |
| 2024-05-16 | $11.25 | $11.33 | $11.18 | $11.30 | $11.30 | 9,414 |
| 2024-05-15 | $11.22 | $11.35 | $11.19 | $11.32 | $11.32 | 8,955 |
| 2024-05-14 | $11.26 | $11.35 | $11.22 | $11.24 | $11.24 | 7,979 |
| 2024-05-13 | $11.22 | $11.30 | $11.22 | $11.23 | $11.23 | 537 |
| 2024-05-10 | $11.22 | $11.32 | $11.22 | $11.30 | $11.30 | 407 |
| 2024-05-09 | $11.32 | $11.32 | $11.22 | $11.22 | $11.22 | 318 |
| 2024-05-08 | $11.29 | $11.35 | $11.20 | $11.22 | $11.22 | 12,907 |
| 2024-05-07 | $11.35 | $11.35 | $11.16 | $11.23 | $11.23 | 2,955 |
| 2024-05-06 | $11.14 | $11.35 | $11.14 | $11.22 | $11.22 | 10,283 |
| 2024-05-03 | $11.30 | $11.30 | $11.23 | $11.23 | $11.23 | 2,258 |
| 2024-05-02 | $11.21 | $11.37 | $11.21 | $11.23 | $11.23 | 11,861 |
| 2024-05-01 | $11.21 | $11.32 | $11.19 | $11.21 | $11.21 | 2,844 |
| 2024-04-30 | $11.23 | $11.37 | $11.19 | $11.22 | $11.22 | 8,315 |
| 2024-04-29 | $11.16 | $11.29 | $11.16 | $11.29 | $11.29 | 7,095 |
| 2024-04-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 226 |
| 2024-04-25 | $11.20 | $11.28 | $11.15 | $11.15 | $11.15 | 2,243 |
| 2024-04-24 | $11.21 | $11.32 | $11.15 | $11.25 | $11.25 | 4,878 |
| 2024-04-23 | $11.15 | $11.32 | $11.15 | $11.29 | $11.29 | 1,910 |
| 2024-04-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 29 |
| 2024-04-19 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-04-18 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-04-17 | $11.31 | $11.32 | $11.11 | $11.32 | $11.32 | 4,421 |
| 2024-04-16 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 78 |
| 2024-04-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 26 |
| 2024-04-12 | $11.09 | $11.32 | $11.09 | $11.32 | $11.32 | 331 |
| 2024-04-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 492 |
| 2024-04-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 70 |
| 2024-04-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 22 |
| 2024-04-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 55 |
| 2024-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 108 |
| 2024-04-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-04-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 10 |
| 2024-04-02 | $11.20 | $11.20 | $11.05 | $11.20 | $11.20 | 947 |
| 2024-04-01 | $11.33 | $11.33 | $11.08 | $11.08 | $11.08 | 400 |
| 2024-03-28 | $11.27 | $11.27 | $11.06 | $11.06 | $11.06 | 529 |
| 2024-03-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 100 |
| 2024-03-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 5 |
| 2024-03-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 161 |
| 2024-03-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 17 |
| 2024-03-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 74 |
| 2024-03-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-19 | $11.30 | $11.30 | $11.02 | $11.24 | $11.24 | 2,803 |
| 2024-03-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 259 |
| 2024-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 534 |
| 2024-03-14 | $11.42 | $11.42 | $11.40 | $11.40 | $11.40 | 20,510 |
| 2024-03-13 | $11.38 | $11.54 | $11.10 | $11.54 | $11.54 | 1,349 |
| 2024-03-12 | $11.35 | $11.43 | $11.17 | $11.21 | $11.21 | 3,528 |
| 2024-03-11 | $11.58 | $11.85 | $11.16 | $11.38 | $11.38 | 4,956 |
| 2024-03-08 | $11.05 | $11.35 | $11.04 | $11.35 | $11.35 | 10,970 |
| 2024-03-07 | $11.21 | $11.23 | $11.21 | $11.23 | $11.23 | 717 |
| 2024-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 128 |
| 2024-03-05 | $11.10 | $11.23 | $11.10 | $11.20 | $11.20 | 723 |
| 2024-03-04 | $11.24 | $11.28 | $11.11 | $11.19 | $11.19 | 2,496 |
| 2024-03-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 80 |
| 2024-02-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 138 |
| 2024-02-28 | $11.24 | $11.25 | $11.10 | $11.23 | $11.23 | 3,983 |
| 2024-02-27 | $11.13 | $11.35 | $11.11 | $11.35 | $11.35 | 9,399 |
| 2024-02-26 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 546 |
| 2024-02-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 36 |
| 2024-02-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 10 |
| 2024-02-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 604 |
| 2024-02-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 175 |
| 2024-02-16 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 6,208 |
| 2024-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-02-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 49 |
| 2024-02-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 60 |
| 2024-02-12 | $11.11 | $11.15 | $11.07 | $11.15 | $11.15 | 7,005 |
| 2024-02-09 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 66 |
| 2024-02-08 | $11.12 | $11.15 | $11.09 | $11.11 | $11.11 | 10,089 |
| 2024-02-07 | $11.12 | $11.12 | $11.11 | $11.11 | $11.11 | 254,126 |
| 2024-02-06 | $11.10 | $11.15 | $11.08 | $11.08 | $11.08 | 6,909 |
| 2024-02-05 | $11.09 | $11.10 | $11.07 | $11.09 | $11.09 | 2,236 |
| 2024-02-02 | $11.07 | $11.10 | $11.07 | $11.09 | $11.09 | 19,421 |
| 2024-02-01 | $11.14 | $11.14 | $11.06 | $11.07 | $11.07 | 11,247 |
| 2024-01-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2,018 |
| 2024-01-30 | $11.05 | $11.07 | $11.05 | $11.07 | $11.07 | 16,242 |
| 2024-01-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 154 |
| 2024-01-26 | $11.09 | $11.10 | $11.05 | $11.05 | $11.05 | 980 |
| 2024-01-25 | $11.05 | $11.05 | $11.04 | $11.05 | $11.05 | 85,423 |
| 2024-01-24 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 22,708 |
| 2024-01-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 23 |
| 2024-01-22 | $11.05 | $11.05 | $11.02 | $11.05 | $11.05 | 2,658 |
| 2024-01-19 | $11.04 | $11.12 | $11.04 | $11.12 | $11.12 | 1,591 |
| 2024-01-18 | $11.09 | $11.09 | $11.02 | $11.02 | $11.02 | 41,275 |
| 2024-01-17 | $11.02 | $11.02 | $10.99 | $11.01 | $11.01 | 5,869 |
| 2024-01-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
| 2024-01-12 | $10.97 | $11.01 | $10.97 | $11.01 | $11.01 | 357 |
| 2024-01-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 24 |
| 2024-01-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 297 |
| 2024-01-09 | $11.03 | $11.03 | $10.96 | $10.96 | $10.96 | 1,974 |
| 2024-01-08 | $10.98 | $11.02 | $10.96 | $10.96 | $10.96 | 337,857 |
| 2024-01-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 23 |
| 2024-01-04 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 110 |
| 2024-01-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 2024-01-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 123 |
| 2023-12-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 28 |
| 2023-12-28 | $10.78 | $10.86 | $10.78 | $10.86 | $10.86 | 3,127 |
| 2023-12-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 45 |
| 2023-12-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 174 |
| 2023-12-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 34 |
| 2023-12-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,937 |
| 2023-12-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 29 |
| 2023-12-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 28 |
| 2023-12-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 21 |
| 2023-12-15 | $10.72 | $10.86 | $10.72 | $10.86 | $10.86 | 2,339 |
| 2023-12-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 75 |
| 2023-12-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 15 |
| 2023-12-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 167 |
| 2023-12-11 | $10.86 | $10.86 | $10.75 | $10.85 | $10.85 | 12,701 |
| 2023-12-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 329 |
| 2023-12-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 138 |
| 2023-12-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 75 |
| 2023-12-05 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 355 |
| 2023-12-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 4 |
| 2023-12-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-11-30 | $10.89 | $10.89 | $10.86 | $10.86 | $10.86 | 1,776 |
| 2023-11-29 | $10.86 | $10.86 | $10.84 | $10.84 | $10.84 | 2,176 |
| 2023-11-28 | $10.83 | $10.83 | $10.82 | $10.83 | $10.83 | 6,411 |
| 2023-11-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,179 |
| 2023-11-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 167 |
| 2023-11-22 | $10.35 | $10.81 | $10.35 | $10.80 | $10.80 | 11,793 |
| 2023-11-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 3,152 |
| 2023-11-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,113 |
| 2023-11-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 104 |
| 2023-11-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 159 |
| 2023-11-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 24 |
| 2023-11-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 21 |
| 2023-11-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2023-11-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 961 |
| 2023-11-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 100 |
| 2023-11-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 71 |
| 2023-11-07 | $10.80 | $10.80 | $10.78 | $10.78 | $10.78 | 2,773 |
| 2023-11-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 139 |
| 2023-11-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 105 |
| 2023-11-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 5 |
| 2023-11-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 5 |
| 2023-10-31 | $10.70 | $10.76 | $10.70 | $10.76 | $10.76 | 414 |
| 2023-10-30 | $10.72 | $10.78 | $10.71 | $10.78 | $10.78 | 601 |
| 2023-10-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 84 |
| 2023-10-26 | $10.69 | $10.76 | $10.69 | $10.76 | $10.76 | 620 |
| 2023-10-25 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 785 |
| 2023-10-24 | $10.76 | $10.77 | $10.73 | $10.76 | $10.76 | 11,406 |
| 2023-10-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 25 |
| 2023-10-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 9 |
| 2023-10-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5 |
| 2023-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 17 |
| 2023-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 36 |
| 2023-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 122 |
| 2023-10-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 72 |
| 2023-10-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 165 |
| 2023-10-11 | $10.72 | $10.77 | $10.71 | $10.77 | $10.77 | 2,753 |
| 2023-10-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 76 |
| 2023-10-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5 |
| 2023-10-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 15 |
| 2023-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5 |
| 2023-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 11 |
| 2023-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 211 |
| 2023-10-02 | $10.78 | $10.81 | $10.75 | $10.75 | $10.75 | 4,532 |
| 2023-09-29 | $10.71 | $10.88 | $10.71 | $10.78 | $10.78 | 10,973 |
| 2023-09-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 149 |
| 2023-09-27 | $10.86 | $10.86 | $10.68 | $10.73 | $10.73 | 1,545 |
| 2023-09-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 106 |
| 2023-09-25 | $10.78 | $10.78 | $10.69 | $10.69 | $10.69 | 1,362 |
| 2023-09-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 12 |
| 2023-09-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 30 |
| 2023-09-20 | $10.92 | $10.95 | $10.68 | $10.95 | $10.95 | 2,535 |
| 2023-09-19 | $11.04 | $11.15 | $10.68 | $10.84 | $10.84 | 8,444 |
| 2023-09-18 | $10.79 | $10.79 | $10.66 | $10.73 | $10.73 | 1,323 |
| 2023-09-15 | $10.63 | $11.34 | $10.61 | $10.72 | $10.72 | 8,385 |
| 2023-09-14 | $10.70 | $11.03 | $10.68 | $10.71 | $10.71 | 55,646 |
| 2023-09-13 | $10.70 | $10.72 | $10.69 | $10.70 | $10.70 | 44,785 |
| 2023-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 164 |
| 2023-09-11 | $10.71 | $10.72 | $10.71 | $10.71 | $10.71 | 15,093 |
| 2023-09-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 204 |
| 2023-09-07 | $10.72 | $10.72 | $10.70 | $10.70 | $10.70 | 2,115 |
| 2023-09-06 | $10.72 | $10.72 | $10.71 | $10.72 | $10.72 | 5,999 |
| 2023-09-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 91 |
| 2023-09-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 241 |
| 2023-08-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 6 |
| 2023-08-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 16 |
| 2023-08-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 33 |
| 2023-08-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 270 |
| 2023-08-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 22 |
| 2023-08-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7 |
| 2023-08-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 113 |
| 2023-08-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 181 |
| 2023-08-21 | $10.69 | $10.70 | $10.68 | $10.70 | $10.70 | 15,122 |
| 2023-08-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 105 |
| 2023-08-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 125 |
| 2023-08-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 23 |
| 2023-08-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 27 |
| 2023-08-14 | $10.66 | $10.75 | $10.56 | $10.70 | $10.70 | 7,282 |
| 2023-08-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 778 |
| 2023-08-10 | $10.74 | $10.74 | $10.70 | $10.71 | $10.71 | 1,771 |
| 2023-08-09 | $10.65 | $11.00 | $10.60 | $10.60 | $10.60 | 6,724 |
| 2023-08-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 18 |
| 2023-08-07 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 579 |
| 2023-08-04 | $11.05 | $11.30 | $10.53 | $10.53 | $10.53 | 2,757 |
| 2023-08-03 | $10.47 | $11.03 | $10.47 | $10.53 | $10.53 | 13,369 |
| 2023-08-02 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 7,347 |
| 2023-08-01 | $10.48 | $11.32 | $10.47 | $10.52 | $10.52 | 4,038 |
| 2023-07-31 | $10.80 | $11.46 | $10.47 | $10.50 | $10.50 | 4,615 |
| 2023-07-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 59 |
| 2023-07-27 | $10.57 | $10.57 | $10.41 | $10.46 | $10.46 | 3,395 |
| 2023-07-26 | $10.46 | $10.46 | $10.42 | $10.46 | $10.46 | 480 |
| 2023-07-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 429 |
| 2023-07-24 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 327 |
| 2023-07-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 150 |
| 2023-07-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 434 |
| 2023-07-19 | $10.67 | $10.75 | $10.45 | $10.47 | $10.47 | 25,971 |
| 2023-07-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 111 |
| 2023-07-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 26 |
| 2023-07-14 | $10.38 | $10.49 | $10.38 | $10.39 | $10.39 | 4,173 |
| 2023-07-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 45,164 |
| 2023-07-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 8 |
| 2023-07-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 130 |
| 2023-07-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 105 |
| 2023-07-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 319 |
| 2023-07-06 | $10.40 | $10.43 | $10.39 | $10.40 | $10.40 | 13,483 |
| 2023-07-05 | $10.47 | $10.47 | $10.40 | $10.40 | $10.40 | 2,389 |
| 2023-07-03 | $10.38 | $10.56 | $10.38 | $10.49 | $10.49 | 9,201 |
| 2023-06-30 | $10.42 | $10.81 | $10.42 | $10.44 | $10.44 | 13,170 |
| 2023-06-29 | $10.40 | $10.90 | $10.39 | $10.39 | $10.39 | 42,454 |
| 2023-06-28 | $10.37 | $10.43 | $10.37 | $10.38 | $10.38 | 7,915 |
| 2023-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 39 |
| 2023-06-26 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 888 |
| 2023-06-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 625 |
| 2023-06-22 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 532 |
| 2023-06-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 261 |
| 2023-06-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 120 |
| 2023-06-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 30 |
| 2023-06-15 | $10.35 | $10.38 | $10.34 | $10.35 | $10.35 | 343,121 |
| 2023-06-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-13 | $10.39 | $10.39 | $10.33 | $10.33 | $10.33 | 3,350 |
| 2023-06-12 | $10.35 | $10.39 | $10.35 | $10.37 | $10.37 | 15,203 |
| 2023-06-09 | $10.24 | $10.39 | $10.24 | $10.36 | $10.36 | 3,219 |
| 2023-06-08 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 462 |
| 2023-06-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 660,921 |
| 2023-06-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 12 |
| 2023-06-05 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 9,132 |
| 2023-06-02 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 727 |
| 2023-06-01 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 86,073 |
| 2023-05-31 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 1,208 |
| 2023-05-30 | $10.37 | $10.37 | $10.35 | $10.36 | $10.36 | 26,665 |
| 2023-05-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 724 |
| 2023-05-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 540 |
| 2023-05-24 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 2,034 |
| 2023-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 802 |
| 2023-05-22 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 400,669 |
| 2023-05-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2023-05-18 | $10.34 | $10.35 | $10.33 | $10.35 | $10.35 | 1,522,706 |
| 2023-05-17 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 1,161,655 |
| 2023-05-16 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 3,866 |
| 2023-05-15 | $10.32 | $10.32 | $10.30 | $10.31 | $10.31 | 31,202 |
| 2023-05-12 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 10,206 |
| 2023-05-11 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 553 |
| 2023-05-10 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 131,723 |
| 2023-05-09 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 4,941 |
| 2023-05-08 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 45,143 |
| 2023-05-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 41 |
| 2023-05-04 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 2,880 |
| 2023-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6,844 |
| 2023-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 360,377 |
| 2023-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,758 |
| 2023-04-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 106 |
| 2023-04-27 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 319,301 |
| 2023-04-26 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 425,485 |
| 2023-04-25 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 117,212 |
| 2023-04-24 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 203,846 |
| 2023-04-21 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 50,210 |
| 2023-04-20 | $10.27 | $10.30 | $10.27 | $10.29 | $10.29 | 798,199 |
| 2023-04-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 34,781 |
| 2023-04-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 41,870 |
| 2023-04-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,264,078 |
| 2023-04-14 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 277,110 |
| 2023-04-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-11 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 63,137 |
| 2023-04-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5,065 |
| 2023-04-06 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 254 |
| 2023-04-05 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 591 |
| 2023-04-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 70 |
| 2023-04-03 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 250 |
| 2023-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-30 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 3,266 |
| 2023-03-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 33 |
| 2023-03-27 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 1,819 |
| 2023-03-24 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 64,513 |
| 2023-03-23 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 57,890 |
| 2023-03-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-03-21 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 578,789 |
| 2023-03-20 | $10.23 | $10.30 | $10.23 | $10.30 | $10.30 | 1,793 |
| 2023-03-17 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 437 |
| 2023-03-16 | $10.29 | $10.29 | $10.21 | $10.22 | $10.22 | 634,426 |
| 2023-03-15 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 500,881 |
| 2023-03-14 | $10.21 | $10.23 | $10.21 | $10.21 | $10.21 | 634,171 |
| 2023-03-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 110 |
| 2023-03-10 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 1,157 |
| 2023-03-09 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 255 |
| 2023-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 27,628 |
| 2023-03-07 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 495,918 |
| 2023-03-06 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 14,770 |
| 2023-03-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-02 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 168,034 |
| 2023-03-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 119 |
| 2023-02-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 35,174 |
| 2023-02-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2023-02-24 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 9,255 |
| 2023-02-23 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 3,071 |
| 2023-02-22 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 868 |
| 2023-02-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 36,588 |
| 2023-02-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 184,868 |
| 2023-02-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 16,672 |
| 2023-02-15 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 15,517 |
| 2023-02-14 | $10.18 | $10.18 | $10.16 | $10.18 | $10.18 | 8,123 |
| 2023-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 129 |
| 2023-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 387 |
| 2023-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-02-08 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 1,004,124 |
| 2023-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 19,029 |
| 2023-02-06 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 2,143 |
| 2023-02-03 | $10.16 | $10.19 | $10.15 | $10.19 | $10.19 | 2,704 |
| 2023-02-02 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 5,954 |
| 2023-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,475 |
| 2023-01-31 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 1,442 |
| 2023-01-30 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 32,203 |
| 2023-01-27 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 76,715 |
| 2023-01-26 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 2,724 |
| 2023-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,638 |
| 2023-01-24 | $10.13 | $10.14 | $10.11 | $10.11 | $10.11 | 35,495 |
| 2023-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 384 |
| 2023-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 510 |
| 2023-01-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-18 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 54,903 |
| 2023-01-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 28 |
| 2023-01-13 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 1,938 |
| 2023-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 2023-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 19 |
| 2023-01-10 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 77,479 |
| 2023-01-09 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,991 |
| 2023-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 847 |
| 2023-01-05 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 214,723 |
| 2023-01-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10,201 |
| 2023-01-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,356 |
| 2022-12-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-29 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 10,485 |
| 2022-12-28 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 50,183 |
| 2022-12-27 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 110,900 |
| 2022-12-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 174,062 |
| 2022-12-22 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 80,934 |
| 2022-12-21 | $9.94 | $10.01 | $9.94 | $10.01 | $10.01 | 1,729 |
| 2022-12-20 | $10.04 | $10.04 | $9.90 | $9.95 | $9.95 | 7,683 |
| 2022-12-19 | $10.06 | $10.16 | $10.06 | $10.16 | $10.16 | 21,321 |
| 2022-12-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-12-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-14 | $10.00 | $10.04 | $9.99 | $10.03 | $10.03 | 39,902 |
| 2022-12-13 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 919 |
| 2022-12-12 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 5,265 |
| 2022-12-09 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 112,660 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-12-07 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 451,147 |
| 2022-12-06 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 447,699 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24,347 |
| 2022-12-02 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,050,450 |
| 2022-12-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 173 |
| 2022-11-28 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 176,147 |
| 2022-11-25 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 47,258 |
| 2022-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 150,277 |
| 2022-11-22 | $10.03 | $10.03 | $9.99 | $10.00 | $10.00 | 202,607 |
| 2022-11-21 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 453,918 |
| 2022-11-18 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 3,760 |
| 2022-11-17 | $10.02 | $10.05 | $9.98 | $9.98 | $9.98 | 919,558 |
| 2022-11-16 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 11,853 |
| 2022-11-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 22,552 |
| 2022-11-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 275 |
| 2022-11-11 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 35,591 |
| 2022-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 150 |
| 2022-11-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 170 |
| 2022-11-08 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 552,408 |
| 2022-11-07 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 5,094 |
| 2022-11-04 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 53,686 |
| 2022-11-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 853 |
| 2022-11-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 10,672 |
| 2022-11-01 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 76,527 |
| 2022-10-31 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 373,609 |
| 2022-10-28 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 68,138 |
| 2022-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 35 |
| 2022-10-26 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 7,471 |
| 2022-10-25 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 33,431 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 101 |
| 2022-10-21 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 68,402 |
| 2022-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-19 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 101,563 |
| 2022-10-18 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 8,759 |
| 2022-10-17 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 292,939 |
| 2022-10-14 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 115,005 |
| 2022-10-13 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 12,685 |
| 2022-10-12 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 29,122 |
| 2022-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,370 |
| 2022-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 205 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 150 |
| 2022-10-06 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 5,489 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-10-03 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 9,832 |
| 2022-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 43,500 |
| 2022-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 135,992 |
| 2022-09-27 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 195,292 |
| 2022-09-26 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 266,102 |
| 2022-09-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 7,736 |
| 2022-09-22 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 779,711 |
| 2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-20 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 12,467 |
| 2022-09-19 | $9.85 | $9.87 | $9.84 | $9.84 | $9.84 | 54,279 |
| 2022-09-16 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 19,410 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 56 |
| 2022-09-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 200 |
| 2022-09-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8,600 |
| 2022-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,475 |
| 2022-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 182 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-09-02 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 39,816 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-08-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 466 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,197 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,064 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 960 |
| 2022-08-24 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 206,905 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 122 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22 |
| 2022-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 278 |
| 2022-08-17 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 536,703 |
| 2022-08-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 107 |
| 2022-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,356 |
| 2022-08-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 89,059 |
| 2022-08-11 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 1,129 |
| 2022-08-10 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 152,347 |
| 2022-08-09 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 5,163 |
| 2022-08-08 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 147,906 |
| 2022-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 18,531 |
| 2022-08-04 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 46,559 |
| 2022-08-03 | $9.93 | $9.93 | $9.86 | $9.87 | $9.87 | 62,420 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 638,312 |
| 2022-07-27 | $9.86 | $9.88 | $9.83 | $9.83 | $9.83 | 2,580 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 167,962 |
| 2022-07-22 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,925,199 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,915 |
| 2022-07-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 875 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 25,137 |
| 2022-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 25,009 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 76,711 |
| 2022-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12,919 |
| 2022-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,118 |
| 2022-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-07-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 286,979 |
| 2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-30 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 850 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6 |
| 2022-06-24 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 255 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 127 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 900,000 |
| 2022-06-17 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 1,015 |
| 2022-06-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 607 |
| 2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-13 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 4,742 |
| 2022-06-10 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 204 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 21 |
| 2022-06-08 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 506 |
| 2022-06-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 208 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-03 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 518 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 545 |
| 2022-05-31 | $9.76 | $9.90 | $9.76 | $9.77 | $9.77 | 126,135 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 87 |
| 2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,200 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 13 |
| 2022-05-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 25 |
| 2022-05-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 557 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 796 |
| 2022-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 202 |
| 2022-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-05-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2022-05-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,705 |
| 2022-04-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 111 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-20 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 296,303 |
| 2022-04-19 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 10,138 |
| 2022-04-18 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 6,342 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 608,611 |
| 2022-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15,077 |
| 2022-04-12 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 10,622 |
| 2022-04-11 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 432 |
| 2022-04-08 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 500 |
| 2022-04-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-04-06 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 153,174 |
| 2022-04-05 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 31,048 |
| 2022-04-04 | $9.83 | $9.83 | $9.78 | $9.80 | $9.80 | 123,223 |
| 2022-04-01 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 185,993 |
| 2022-03-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 27 |
| 2022-03-30 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 49,816 |
| 2022-03-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 61,002 |
| 2022-03-28 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 1,358 |
| 2022-03-25 | $9.82 | $9.82 | $9.76 | $9.79 | $9.79 | 518,711 |
| 2022-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 104 |
| 2022-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 16 |
| 2022-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2022-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 105 |
| 2022-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 31 |
| 2022-03-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 28 |
| 2022-03-16 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 28,761 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2022-03-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 6,059 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 57,141 |
| 2022-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 42 |
| 2022-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 505 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-28 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 2,009 |
| 2022-02-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,167 |
| 2022-02-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-22 | $9.92 | $9.92 | $9.76 | $9.76 | $9.76 | 302 |
| 2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 149 |
| 2022-02-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 726 |
| 2022-02-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2022-02-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2022-02-09 | $9.97 | $9.97 | $9.76 | $9.76 | $9.76 | 1,173 |
| 2022-02-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 120 |
| 2022-02-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-02-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 121 |
| 2022-02-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-02-02 | $9.66 | $9.92 | $9.66 | $9.78 | $9.78 | 945 |
| 2022-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 800,002 |
| 2022-01-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-01-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 100 |