Build Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BGSX-U) Exchange: NYSE
Data as of Oct. 8, 2025
$10.20 ($0.04) 0.39%
Build Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Build Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.17 |
| Previous Close | $10.20 |
| High | $10.20 |
| Low | $10.17 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.20 |
| Adjusted Low | $10.17 |
Invest in Build Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BGSX-U)
Historical Stock Data for Build Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (BGSX-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 8,250 |
| 2023-03-15 | $10.17 | $10.20 | $10.16 | $10.16 | $10.16 | 6,356 |
| 2023-03-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 84 |
| 2023-03-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-03-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,500 |
| 2023-03-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,660 |
| 2023-03-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 24,110 |
| 2023-03-03 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 6,564 |
| 2023-03-02 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 25,100 |
| 2023-03-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-02-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-02-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-02-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-02-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-02-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-02-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-02-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-02-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-02-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-02-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-02-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-02-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-02-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-02-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-02-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-02-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 9,003 |
| 2023-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 356 |
| 2023-01-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 746 |
| 2023-01-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 403 |
| 2023-01-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-12 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 5,600 |
| 2023-01-11 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,400 |
| 2023-01-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2023-01-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-12-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,447 |
| 2022-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2022-12-28 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,784 |
| 2022-12-27 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 3,400 |
| 2022-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-14 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 650 |
| 2022-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,800 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-11-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-25 | $9.96 | $9.98 | $9.93 | $9.93 | $9.93 | 6,500 |
| 2022-11-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 90,150 |
| 2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 101 |
| 2022-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-14 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 470 |
| 2022-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2022-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-11-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-11-07 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 1,190 |
| 2022-11-04 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 2,400 |
| 2022-11-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-11-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25 |
| 2022-10-25 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 1,674 |
| 2022-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-21 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 2,630 |
| 2022-10-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-19 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 20,326 |
| 2022-10-18 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 2,001 |
| 2022-10-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-13 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 253 |
| 2022-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,640 |
| 2022-10-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 517 |
| 2022-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-06 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 1,033 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-04 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 6,700 |
| 2022-10-03 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 4,526 |
| 2022-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-29 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,710 |
| 2022-09-28 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 4,652 |
| 2022-09-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 900 |
| 2022-09-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2022-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-19 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 7,583 |
| 2022-09-16 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 4,930 |
| 2022-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,550 |
| 2022-09-14 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 25,000 |
| 2022-09-13 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 4,200 |
| 2022-09-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,749 |
| 2022-09-09 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 16,136 |
| 2022-09-08 | $10.23 | $10.23 | $9.80 | $9.80 | $9.80 | 2,640 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-02 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 11,820 |
| 2022-09-01 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 5,107 |
| 2022-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-26 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,079 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 237 |
| 2022-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 201 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,505 |
| 2022-08-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 700 |
| 2022-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 113 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 120 |
| 2022-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-22 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 10,416 |
| 2022-07-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8,518 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-14 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,850 |
| 2022-07-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,100 |
| 2022-07-12 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 2,192 |
| 2022-07-11 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 14,308 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,348 |
| 2022-07-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-07-01 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,249 |
| 2022-06-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 250 |
| 2022-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-22 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 1,910 |
| 2022-06-21 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,325 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 220 |
| 2022-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 792 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-10 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,085 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,361 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 600 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,440 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,000 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 97 |
| 2022-05-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,000 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-12 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 74,686 |
| 2022-05-11 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 806,448 |
| 2022-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,100 |
| 2022-05-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,200 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 92 |
| 2022-05-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,500 |
| 2022-04-29 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,714 |
| 2022-04-28 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 5,185 |
| 2022-04-27 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 7,400 |
| 2022-04-26 | $9.93 | $10.41 | $9.83 | $9.87 | $9.87 | 19,223 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-04-22 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 600 |
| 2022-04-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-04-20 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 200 |
| 2022-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 23,936 |
| 2022-04-08 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 3,376 |
| 2022-04-07 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 4,337 |
| 2022-04-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-04-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 81 |
| 2022-03-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2022-03-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-28 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,002 |
| 2022-03-25 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 5,146 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 87 |
| 2022-03-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-03-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2022-03-07 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 940 |
| 2022-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 150 |
| 2022-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-24 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 400 |
| 2022-02-23 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 200 |
| 2022-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-02-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-14 | $9.90 | $9.90 | $9.83 | $9.88 | $9.88 | 2,000 |
| 2022-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-02-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-08 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 300 |
| 2022-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 141 |
| 2022-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-02 | $9.85 | $9.90 | $9.83 | $9.90 | $9.90 | 1,425 |
| 2022-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-01-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-26 | $9.93 | $9.98 | $9.90 | $9.97 | $9.97 | 9,008 |
| 2022-01-25 | $9.87 | $9.98 | $9.81 | $9.98 | $9.98 | 16,587 |
| 2022-01-24 | $9.85 | $10.01 | $9.80 | $9.80 | $9.80 | 12,266 |
| 2022-01-21 | $9.95 | $9.97 | $9.84 | $9.84 | $9.84 | 7,339 |
| 2022-01-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 86 |
| 2022-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,380 |
| 2022-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-06 | $9.85 | $9.95 | $9.85 | $9.85 | $9.85 | 500 |
| 2022-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-03 | $9.96 | $10.01 | $9.96 | $9.98 | $9.98 | 180,367 |
| 2021-12-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 60 |
| 2021-12-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,820 |
| 2021-12-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-12-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 67 |
| 2021-12-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-10 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,300 |
| 2021-12-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-06 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 500 |
| 2021-12-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-12-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-12-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 540 |
| 2021-11-30 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 4,914 |
| 2021-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 652 |
| 2021-11-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 80 |
| 2021-11-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 240 |
| 2021-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 668 |
| 2021-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 7,024 |
| 2021-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2021-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 278 |
| 2021-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2021-11-09 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 460 |
| 2021-11-08 | $9.92 | $10.00 | $9.92 | $9.99 | $9.99 | 351,025 |
| 2021-11-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-04 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 2,061 |
| 2021-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 139 |
| 2021-11-02 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 407 |
| 2021-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,200 |
| 2021-10-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 60 |
| 2021-10-28 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 466 |
| 2021-10-27 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,044 |
| 2021-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-10-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 55 |
| 2021-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 55 |
| 2021-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 497 |
| 2021-10-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 103 |
| 2021-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2021-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 28,564 |
| 2021-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 261 |
| 2021-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 243 |
| 2021-09-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-28 | $9.94 | $10.03 | $9.94 | $10.03 | $10.03 | 8,000 |
| 2021-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15 |
| 2021-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2021-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-14 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,243 |
| 2021-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 467 |
| 2021-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 537 |
| 2021-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 407 |
| 2021-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2021-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 573 |
| 2021-08-31 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 5,050 |
| 2021-08-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 81 |
| 2021-08-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 301 |
| 2021-08-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,509 |
| 2021-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-17 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,790 |
| 2021-08-16 | $10.05 | $10.05 | $9.94 | $9.95 | $9.95 | 14,623 |
| 2021-08-13 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 25,220 |
| 2021-08-12 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 15,179 |
| 2021-08-11 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 12,798 |
| 2021-08-10 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,988 |
| 2021-08-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,106 |
| 2021-08-06 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 2,290 |
| 2021-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8,526 |
| 2021-08-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2021-08-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-07-30 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 3,185 |
| 2021-07-29 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 49,768 |
| 2021-07-28 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 28,056 |
| 2021-07-27 | $9.99 | $10.00 | $9.92 | $9.92 | $9.92 | 10,319 |
| 2021-07-26 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 6,447 |
| 2021-07-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2021-07-21 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 3,289 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-07-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 55 |
| 2021-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 80 |
| 2021-07-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 258 |
| 2021-07-09 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 2,481 |
| 2021-07-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-07-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 178,845 |
| 2021-07-06 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 36,746 |
| 2021-07-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,505 |
| 2021-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 51,537 |
| 2021-06-30 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 3,639 |
| 2021-06-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 124,958 |
| 2021-06-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 58,214 |
| 2021-06-25 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,600 |
| 2021-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,204 |
| 2021-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 16,300 |
| 2021-06-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2021-06-21 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 104,002 |
| 2021-06-18 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 18,885 |
| 2021-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-06-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 389 |
| 2021-06-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 250 |
| 2021-06-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 25,655 |
| 2021-06-11 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 18,200 |
| 2021-06-10 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,872 |
| 2021-06-09 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 101,486 |
| 2021-06-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 863 |
| 2021-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-06-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 3,500 |
| 2021-06-03 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 45,286 |
| 2021-06-02 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 22,462 |
| 2021-06-01 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 20,288 |
| 2021-05-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,236 |
| 2021-05-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-05-26 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 6,354 |
| 2021-05-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-05-24 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 36,785 |
| 2021-05-21 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 3,197 |
| 2021-05-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 20 |
| 2021-05-19 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 6,800 |
| 2021-05-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-17 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 4,500 |
| 2021-05-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 400 |
| 2021-05-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-05-12 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 6,458 |
| 2021-05-11 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 2,568 |
| 2021-05-10 | $10.00 | $10.00 | $9.81 | $9.90 | $9.90 | 21,009 |
| 2021-05-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 301 |
| 2021-05-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-04 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 650 |
| 2021-05-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,410 |
| 2021-04-30 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 920 |
| 2021-04-29 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 1,976 |
| 2021-04-28 | $9.94 | $9.98 | $9.93 | $9.97 | $9.97 | 379,988 |
| 2021-04-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 478 |
| 2021-04-26 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 2,521 |
| 2021-04-23 | $9.96 | $9.99 | $9.95 | $9.99 | $9.99 | 225,200 |
| 2021-04-22 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 988 |
| 2021-04-21 | $9.92 | $9.96 | $9.90 | $9.94 | $9.94 | 5,166 |
| 2021-04-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 42,340 |
| 2021-04-19 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 77,977 |
| 2021-04-16 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 8,899 |
| 2021-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,208 |
| 2021-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75,178 |
| 2021-04-12 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 417,277 |
| 2021-04-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-04-08 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 10,996 |
| 2021-04-07 | $9.91 | $10.04 | $9.89 | $10.00 | $10.00 | 194,078 |
| 2021-04-06 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 2,386 |
| 2021-04-05 | $10.10 | $10.10 | $9.88 | $9.95 | $9.95 | 17,531 |
| 2021-04-01 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 22,366 |
| 2021-03-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,028 |
| 2021-03-30 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 7,200 |
| 2021-03-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 37 |
| 2021-03-26 | $9.85 | $9.92 | $9.85 | $9.88 | $9.88 | 65,921 |
| 2021-03-25 | $9.80 | $9.83 | $9.64 | $9.83 | $9.83 | 109,700 |
| 2021-03-24 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 83,007 |
| 2021-03-23 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 668,585 |
| 2021-03-22 | $10.10 | $10.10 | $9.86 | $9.90 | $9.90 | 48,911 |
| 2021-03-19 | $9.99 | $9.99 | $9.87 | $9.87 | $9.87 | 269,768 |
| 2021-03-18 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 879,646 |
| 2021-03-17 | $10.00 | $10.02 | $9.95 | $9.98 | $9.98 | 6,505,803 |