Build Acquisition Corp - Class A (BGSX) Exchange: NYSE
Data as of May 2, 2025
$10.20 ($0.01) 0.15%
Build Acquisition Corp - Class A - Daily Information
Click for more stock information on Build Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 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 - Class A (BGSX)
Key People Build Acquisition Corp - Class A
| Employee | Position |
|---|---|
| A. Lanham Napier | Chairman & Co-Chief Executive Officer |
| Zeynep Young | Co-Chief Executive Officer & Director |
| Tanner Cerand | CFO, Secretary & Chief Investment Officer |
| Owen van Natta | Director |
| Noam Ohana | Director |
| James Conrad Weaver | Director |
Historical Stock Data for Build Acquisition Corp - Class A (BGSX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 62,441 |
| 2023-03-15 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 7,413 |
| 2023-03-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 12,493 |
| 2023-03-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 107 |
| 2023-03-10 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 11,759 |
| 2023-03-09 | $10.19 | $10.23 | $10.17 | $10.18 | $10.18 | 393,422 |
| 2023-03-08 | $10.19 | $10.20 | $10.17 | $10.19 | $10.19 | 117,118 |
| 2023-03-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,252 |
| 2023-03-06 | $10.18 | $10.21 | $10.18 | $10.19 | $10.19 | 11,173 |
| 2023-03-03 | $10.19 | $10.60 | $10.18 | $10.18 | $10.18 | 55,788 |
| 2023-03-02 | $10.13 | $10.20 | $10.13 | $10.19 | $10.19 | 840,769 |
| 2023-03-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2023-02-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 80 |
| 2023-02-27 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 5,231 |
| 2023-02-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 312,897 |
| 2023-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 527 |
| 2023-02-22 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 9,217 |
| 2023-02-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 105 |
| 2023-02-17 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 241 |
| 2023-02-16 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 213 |
| 2023-02-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 103 |
| 2023-02-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 432 |
| 2023-02-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4 |
| 2023-02-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 48 |
| 2023-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2023-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 9 |
| 2023-02-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 288 |
| 2023-02-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 400 |
| 2023-02-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 189 |
| 2023-02-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 103 |
| 2023-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 38,373 |
| 2023-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-30 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 3,682 |
| 2023-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 103 |
| 2023-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2023-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2023-01-24 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 1,000 |
| 2023-01-23 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 1,057,410 |
| 2023-01-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 247 |
| 2023-01-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,866,634 |
| 2023-01-18 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 661,413 |
| 2023-01-17 | $10.07 | $10.20 | $10.07 | $10.08 | $10.08 | 2,221,784 |
| 2023-01-13 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 2,422 |
| 2023-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5 |
| 2023-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 105 |
| 2023-01-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 102 |
| 2023-01-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 37 |
| 2023-01-05 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 7,677 |
| 2023-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2023-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-30 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 67,327 |
| 2022-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14,760 |
| 2022-12-27 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 13,082 |
| 2022-12-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 137 |
| 2022-12-22 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 5,059 |
| 2022-12-21 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 200 |
| 2022-12-20 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 3,250 |
| 2022-12-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,906 |
| 2022-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 6,193 |
| 2022-12-14 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 491 |
| 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 | 101 |
| 2022-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10 |
| 2022-12-08 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 14,693 |
| 2022-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,000 |
| 2022-12-06 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 22,411 |
| 2022-12-05 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 307 |
| 2022-12-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
| 2022-12-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,478 |
| 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 | 37,466 |
| 2022-11-28 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 225 |
| 2022-11-25 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 7,350 |
| 2022-11-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,433 |
| 2022-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,830 |
| 2022-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 163,433 |
| 2022-11-18 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 12,200 |
| 2022-11-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 155,349 |
| 2022-11-16 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 7,084 |
| 2022-11-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 24 |
| 2022-11-14 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,714 |
| 2022-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 124,039 |
| 2022-11-10 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 120,667 |
| 2022-11-09 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 755,079 |
| 2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 127,181 |
| 2022-11-04 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 500,303 |
| 2022-11-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 634 |
| 2022-11-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 24,840 |
| 2022-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2022-10-31 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 125,253 |
| 2022-10-28 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 150,335 |
| 2022-10-27 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 32,600 |
| 2022-10-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 4,170 |
| 2022-10-25 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 162,089 |
| 2022-10-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,821 |
| 2022-10-21 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 48,487 |
| 2022-10-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 139,716 |
| 2022-10-19 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 50,730 |
| 2022-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 224,254 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2022-10-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 647,030 |
| 2022-10-13 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 31,996 |
| 2022-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-10-06 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 19,397 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 116 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,618 |
| 2022-10-03 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 30,473 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 56,800 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,332 |
| 2022-09-27 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,304 |
| 2022-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 27,349 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,300 |
| 2022-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-19 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 801 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 336 |
| 2022-09-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 22,381 |
| 2022-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,134 |
| 2022-09-13 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 511 |
| 2022-09-12 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 153,025 |
| 2022-09-09 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 4,237 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 141 |
| 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 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 7,430 |
| 2022-09-01 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 122,382 |
| 2022-08-31 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 105 |
| 2022-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 224 |
| 2022-08-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,340 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
| 2022-08-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 306 |
| 2022-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7 |
| 2022-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 122 |
| 2022-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,123 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 650 |
| 2022-08-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 72,410 |
| 2022-08-08 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,344 |
| 2022-08-05 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 383 |
| 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 | 2,020 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 126 |
| 2022-08-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 397 |
| 2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 206 |
| 2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 400 |
| 2022-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-20 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 8,170 |
| 2022-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-18 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 8,550 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 126 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 305 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2022-07-11 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 747 |
| 2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,060 |
| 2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,348 |
| 2022-07-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-07-01 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 1,121 |
| 2022-06-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 91 |
| 2022-06-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11 |
| 2022-06-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,434 |
| 2022-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-06-23 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 250,099 |
| 2022-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 109 |
| 2022-06-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-06-16 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 644 |
| 2022-06-15 | $9.82 | $9.82 | $9.76 | $9.77 | $9.77 | 851 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,000 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 118 |
| 2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-06 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 49,887 |
| 2022-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 118,736 |
| 2022-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 18 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 148 |
| 2022-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 15 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 105 |
| 2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 111 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 417 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 36 |
| 2022-05-12 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 323,246 |
| 2022-05-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,259 |
| 2022-05-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-05-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,269 |
| 2022-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,078 |
| 2022-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 80 |
| 2022-05-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,216 |
| 2022-04-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 56 |
| 2022-04-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 852 |
| 2022-04-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-04-26 | $9.80 | $9.83 | $9.77 | $9.77 | $9.77 | 14,043 |
| 2022-04-25 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 13,014 |
| 2022-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-21 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 4,300 |
| 2022-04-20 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 567 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 19 |
| 2022-04-18 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 406 |
| 2022-04-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,600 |
| 2022-04-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,088 |
| 2022-04-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-04-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-04-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 600 |
| 2022-04-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-04-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-31 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 8,486 |
| 2022-03-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2022-03-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2022-03-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 195,171 |
| 2022-03-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 108 |
| 2022-03-24 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,987 |
| 2022-03-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-03-22 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,413 |
| 2022-03-21 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 2,705 |
| 2022-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2022-03-16 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 457,600 |
| 2022-03-15 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 701 |
| 2022-03-14 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 17,196 |
| 2022-03-11 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,900 |
| 2022-03-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-03-09 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 507,120 |
| 2022-03-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 15,450 |
| 2022-03-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25,626 |
| 2022-03-04 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 137,728 |
| 2022-03-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-03-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 292 |
| 2022-03-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-02-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 119 |
| 2022-02-25 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 2,462 |
| 2022-02-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,752 |
| 2022-02-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-02-18 | $9.76 | $9.80 | $9.70 | $9.80 | $9.80 | 17,003 |
| 2022-02-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-16 | $9.74 | $9.74 | $9.68 | $9.74 | $9.74 | 1,128 |
| 2022-02-15 | $9.78 | $9.78 | $9.67 | $9.76 | $9.76 | 1,004 |
| 2022-02-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 31,463 |
| 2022-02-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 552,960 |
| 2022-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,392 |
| 2022-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,423 |
| 2022-02-04 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,014 |
| 2022-02-03 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 1,946 |
| 2022-02-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-02-01 | $9.74 | $9.79 | $9.73 | $9.79 | $9.79 | 6,456 |
| 2022-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 125 |
| 2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 432 |
| 2022-01-27 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 3,897 |
| 2022-01-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,252 |
| 2022-01-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 193 |
| 2022-01-24 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 3,015 |
| 2022-01-21 | $9.74 | $9.75 | $9.69 | $9.70 | $9.70 | 5,721 |
| 2022-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 44 |
| 2022-01-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 176,096 |
| 2022-01-18 | $9.83 | $9.83 | $9.78 | $9.80 | $9.80 | 1,656 |
| 2022-01-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 163 |
| 2022-01-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,842 |
| 2022-01-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 18 |
| 2022-01-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 203 |
| 2022-01-10 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 1,654 |
| 2022-01-07 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,221 |
| 2022-01-06 | $9.71 | $9.83 | $9.70 | $9.72 | $9.72 | 5,588 |
| 2022-01-05 | $9.75 | $9.83 | $9.73 | $9.80 | $9.80 | 475,663 |
| 2022-01-04 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 401 |
| 2022-01-03 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 226,444 |
| 2021-12-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-12-30 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,023 |
| 2021-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 153 |
| 2021-12-28 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 5,863 |
| 2021-12-27 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 1,715 |
| 2021-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 15 |
| 2021-12-22 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 3,684 |
| 2021-12-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2021-12-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30 |
| 2021-12-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2021-12-16 | $9.72 | $9.81 | $9.69 | $9.80 | $9.80 | 117,184 |
| 2021-12-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 775 |
| 2021-12-14 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 5,248 |
| 2021-12-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50,832 |
| 2021-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,072 |
| 2021-12-09 | $9.73 | $9.74 | $9.70 | $9.70 | $9.70 | 793 |
| 2021-12-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-07 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 500 |
| 2021-12-06 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 3,156 |
| 2021-12-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9 |
| 2021-12-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 2,300 |
| 2021-11-30 | $9.70 | $9.76 | $9.69 | $9.76 | $9.76 | 20,849 |
| 2021-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-23 | $9.76 | $9.80 | $9.71 | $9.75 | $9.75 | 8,898 |
| 2021-11-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-18 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 197,883 |
| 2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-11-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 53 |
| 2021-11-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 28 |
| 2021-11-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2021-11-11 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 286 |
| 2021-11-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 221 |
| 2021-11-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 93 |
| 2021-11-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 172 |
| 2021-11-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2021-11-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 109 |
| 2021-11-03 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 253 |
| 2021-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 28,443 |
| 2021-11-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-10-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2021-10-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 116 |
| 2021-10-27 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 210,091 |
| 2021-10-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 28 |
| 2021-10-25 | $9.68 | $9.74 | $9.68 | $9.72 | $9.72 | 11,720 |
| 2021-10-22 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 3,987 |
| 2021-10-21 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,855 |
| 2021-10-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 775 |
| 2021-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
| 2021-10-14 | $9.75 | $9.75 | $9.69 | $9.72 | $9.72 | 8,949 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-12 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 515 |
| 2021-10-11 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 421 |
| 2021-10-08 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 1,253 |
| 2021-10-07 | $9.80 | $9.80 | $9.69 | $9.74 | $9.74 | 2,055 |
| 2021-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 17,537 |
| 2021-10-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 105 |
| 2021-10-04 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 1,767 |
| 2021-10-01 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 1,320 |
| 2021-09-30 | $9.68 | $9.75 | $9.68 | $9.69 | $9.69 | 20,087 |
| 2021-09-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 170 |
| 2021-09-28 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,450 |
| 2021-09-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 748 |
| 2021-09-24 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 815 |
| 2021-09-23 | $9.65 | $9.70 | $9.65 | $9.66 | $9.66 | 4,671 |
| 2021-09-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 29 |
| 2021-09-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-16 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 3,604 |
| 2021-09-15 | $9.64 | $9.74 | $9.64 | $9.74 | $9.74 | 1,611 |
| 2021-09-14 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 2,660 |
| 2021-09-13 | $9.64 | $9.72 | $9.64 | $9.70 | $9.70 | 6,711 |
| 2021-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,868 |
| 2021-09-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-07 | $9.73 | $9.73 | $9.68 | $9.68 | $9.68 | 313 |
| 2021-09-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 121 |
| 2021-09-02 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 1,711 |
| 2021-09-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 14 |
| 2021-08-31 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 2,213 |
| 2021-08-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 200 |
| 2021-08-27 | $9.62 | $9.62 | $9.60 | $9.62 | $9.62 | 102,604 |
| 2021-08-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 120 |
| 2021-08-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-08-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-08-23 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 890 |
| 2021-08-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2021-08-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 5 |
| 2021-08-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2021-08-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,791 |
| 2021-08-16 | $9.88 | $9.88 | $9.65 | $9.66 | $9.66 | 420,304 |
| 2021-08-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-08-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-08-11 | $9.77 | $9.77 | $9.64 | $9.73 | $9.73 | 2,814 |
| 2021-08-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-08-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-08-06 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 215 |
| 2021-08-05 | $9.75 | $9.75 | $9.69 | $9.72 | $9.72 | 423 |
| 2021-08-04 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 702 |
| 2021-08-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2021-08-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 105 |
| 2021-07-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 24 |
| 2021-07-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 72 |
| 2021-07-27 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 7,236 |
| 2021-07-26 | $9.63 | $9.68 | $9.62 | $9.68 | $9.68 | 1,120 |
| 2021-07-23 | $9.66 | $9.66 | $9.62 | $9.62 | $9.62 | 447 |
| 2021-07-22 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 1,000 |
| 2021-07-21 | $10.00 | $10.00 | $9.62 | $9.68 | $9.68 | 6,122 |
| 2021-07-20 | $9.63 | $9.64 | $9.60 | $9.62 | $9.62 | 205,571 |
| 2021-07-19 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,124 |
| 2021-07-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 104 |
| 2021-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2021-07-13 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,106 |
| 2021-07-12 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,406 |
| 2021-07-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4 |
| 2021-07-06 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 10,477 |
| 2021-07-02 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 1,026 |
| 2021-07-01 | $9.67 | $9.67 | $9.63 | $9.66 | $9.66 | 32,200 |
| 2021-06-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,800 |
| 2021-06-29 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,229 |
| 2021-06-28 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 14,339 |
| 2021-06-25 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 5,150 |
| 2021-06-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 7,000 |
| 2021-06-23 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 15,978 |
| 2021-06-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2021-06-21 | $9.69 | $9.69 | $9.63 | $9.65 | $9.65 | 106,451 |
| 2021-06-18 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 8,585 |
| 2021-06-17 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 604 |
| 2021-06-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-06-14 | $9.68 | $9.73 | $9.64 | $9.71 | $9.71 | 9,132 |
| 2021-06-11 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 601 |
| 2021-06-10 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 107 |
| 2021-06-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 4 |
| 2021-06-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 3 |
| 2021-06-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 102 |
| 2021-06-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-06-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 41 |
| 2021-06-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,922 |
| 2021-06-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2021-05-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-05-27 | $9.67 | $9.67 | $9.62 | $9.67 | $9.67 | 27,560 |
| 2021-05-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,884 |
| 2021-05-25 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 3,545 |
| 2021-05-24 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 23,200 |
| 2021-05-21 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 2,650 |
| 2021-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300 |
| 2021-05-19 | $9.62 | $9.73 | $9.62 | $9.73 | $9.73 | 440 |
| 2021-05-18 | $9.60 | $9.66 | $9.60 | $9.66 | $9.66 | 4,156 |
| 2021-05-17 | $9.67 | $9.83 | $9.63 | $9.63 | $9.63 | 75,505 |
| 2021-05-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-05-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-05-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2 |
| 2021-05-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1 |
| 2021-05-10 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1 |
| 2021-05-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |