Bite Acquisition Corp (BITE) Exchange: NYSE
Data as of Aug. 22, 2025
$12.50 ($3.80) 43.68%
Bite Acquisition Corp - Daily Information
Click for more stock information on Bite Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.48 |
| Previous Close | $12.50 |
| High | $12.50 |
| Low | $9.48 |
| Adjusted Open | $9.48 |
| Previous Adjusted Close | $12.50 |
| Adjusted High | $12.50 |
| Adjusted Low | $9.48 |
Invest in Bite Acquisition Corp (BITE)
Key People Bite Acquisition Corp
| Employee | Position |
|---|---|
| Rafael Felipe Aguirre Gomez | Chairman |
| Alberto Ardura González | Chief Executive Officer & Director |
| Axel Molet Warschawski | Chief Financial Officer |
| German González Bernal | Advisor |
| Randall Hiatt | Independent Director |
| Joseph C. Essa | Independent Director |
| Juan Manuel González Bernal | Independent Director |
Historical Stock Data for Bite Acquisition Corp (BITE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | $9.48 | $12.50 | $9.48 | $12.50 | $12.50 | 19,752 |
| 2024-06-27 | $8.90 | $9.11 | $8.70 | $8.70 | $8.70 | 2,273 |
| 2024-06-26 | $9.50 | $9.60 | $8.37 | $9.10 | $9.10 | 4,122 |
| 2024-06-25 | $9.00 | $9.00 | $8.22 | $8.22 | $8.22 | 1,367 |
| 2024-06-24 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 1,113 |
| 2024-06-21 | $9.00 | $10.30 | $8.70 | $9.30 | $9.30 | 3,847 |
| 2024-06-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 55 |
| 2024-06-18 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 781 |
| 2024-06-17 | $8.90 | $9.57 | $8.90 | $9.38 | $9.38 | 6,176 |
| 2024-06-14 | $9.66 | $10.15 | $8.33 | $8.64 | $8.64 | 11,665 |
| 2024-06-13 | $10.10 | $10.10 | $9.38 | $9.40 | $9.40 | 2,444 |
| 2024-06-12 | $10.40 | $10.95 | $9.13 | $9.30 | $9.30 | 8,246 |
| 2024-06-11 | $9.46 | $12.18 | $9.03 | $11.13 | $11.13 | 43,463 |
| 2024-06-10 | $9.15 | $10.02 | $9.15 | $9.30 | $9.30 | 15,370 |
| 2024-06-07 | $9.12 | $9.40 | $8.85 | $9.29 | $9.29 | 7,280 |
| 2024-06-06 | $9.50 | $10.39 | $9.37 | $9.82 | $9.82 | 4,777 |
| 2024-06-05 | $9.51 | $10.90 | $9.06 | $9.52 | $9.52 | 21,996 |
| 2024-06-04 | $10.04 | $10.70 | $9.50 | $9.50 | $9.50 | 8,848 |
| 2024-06-03 | $9.50 | $11.05 | $8.58 | $10.50 | $10.50 | 37,189 |
| 2024-05-31 | $9.00 | $13.50 | $8.85 | $10.16 | $10.16 | 61,941 |
| 2024-05-30 | $8.29 | $9.00 | $7.70 | $8.85 | $8.85 | 6,359 |
| 2024-05-29 | $8.85 | $9.20 | $8.76 | $9.20 | $9.20 | 1,162 |
| 2024-05-28 | $8.39 | $9.32 | $8.30 | $9.32 | $9.32 | 4,955 |
| 2024-05-24 | $8.40 | $8.45 | $8.01 | $8.45 | $8.45 | 3,537 |
| 2024-05-23 | $8.45 | $8.45 | $8.03 | $8.20 | $8.20 | 874 |
| 2024-05-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 358 |
| 2024-05-21 | $8.25 | $8.67 | $8.17 | $8.67 | $8.67 | 511 |
| 2024-05-20 | $8.40 | $8.80 | $7.67 | $8.80 | $8.80 | 3,378 |
| 2024-05-17 | $8.34 | $9.03 | $8.24 | $8.65 | $8.65 | 5,354 |
| 2024-05-16 | $8.49 | $8.94 | $8.20 | $8.34 | $8.34 | 9,239 |
| 2024-05-15 | $9.03 | $10.10 | $8.10 | $8.46 | $8.46 | 25,780 |
| 2024-05-14 | $9.24 | $9.27 | $8.40 | $8.40 | $8.40 | 10,360 |
| 2024-05-13 | $8.52 | $9.65 | $8.20 | $8.70 | $8.70 | 24,278 |
| 2024-05-10 | $8.65 | $10.51 | $8.50 | $8.96 | $8.96 | 37,025 |
| 2024-05-09 | $8.82 | $8.82 | $8.75 | $8.75 | $8.75 | 547 |
| 2024-05-08 | $8.60 | $9.05 | $8.60 | $8.77 | $8.77 | 3,256 |
| 2024-05-07 | $9.31 | $9.59 | $8.51 | $8.81 | $8.81 | 11,382 |
| 2024-05-06 | $9.22 | $10.40 | $8.87 | $9.31 | $9.31 | 7,509 |
| 2024-05-03 | $10.31 | $11.20 | $8.00 | $8.38 | $8.38 | 28,974 |
| 2024-05-02 | $8.50 | $11.20 | $7.50 | $10.31 | $10.31 | 90,190 |
| 2024-05-01 | $9.27 | $10.81 | $6.50 | $9.70 | $9.70 | 79,592 |
| 2024-04-30 | $12.27 | $12.70 | $10.53 | $10.96 | $10.96 | 47,226 |
| 2024-04-29 | $10.11 | $12.81 | $10.11 | $11.50 | $11.50 | 3,138 |
| 2024-04-26 | $10.64 | $10.79 | $9.82 | $10.72 | $10.72 | 8,167 |
| 2024-04-25 | $10.14 | $10.75 | $9.20 | $10.40 | $10.40 | 15,008 |
| 2024-04-24 | $10.60 | $10.89 | $9.86 | $10.38 | $10.38 | 12,867 |
| 2024-04-23 | $10.76 | $11.00 | $10.75 | $10.89 | $10.89 | 18,130 |
| 2024-04-22 | $10.85 | $10.85 | $10.80 | $10.85 | $10.85 | 1,538 |
| 2024-04-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,145 |
| 2024-04-18 | $10.72 | $10.79 | $10.70 | $10.79 | $10.79 | 4,055 |
| 2024-04-17 | $10.71 | $10.80 | $10.70 | $10.70 | $10.70 | 48,992 |
| 2024-04-16 | $10.73 | $10.80 | $10.66 | $10.75 | $10.75 | 3,141 |
| 2024-04-15 | $10.73 | $10.75 | $10.66 | $10.75 | $10.75 | 5,683 |
| 2024-04-12 | $10.74 | $10.80 | $10.74 | $10.80 | $10.80 | 301 |
| 2024-04-11 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 977 |
| 2024-04-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 68 |
| 2024-04-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 393 |
| 2024-04-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 4 |
| 2024-04-05 | $10.74 | $10.76 | $10.74 | $10.76 | $10.76 | 1,836 |
| 2024-04-04 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 11,011 |
| 2024-04-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-04-02 | $10.74 | $10.75 | $10.73 | $10.75 | $10.75 | 16,287 |
| 2024-04-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 18 |
| 2024-03-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 417 |
| 2024-03-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3 |
| 2024-03-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 169 |
| 2024-03-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 110 |
| 2024-03-22 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 657 |
| 2024-03-21 | $10.72 | $10.72 | $10.70 | $10.72 | $10.72 | 6,259 |
| 2024-03-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 25 |
| 2024-03-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 108 |
| 2024-03-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 104 |
| 2024-03-15 | $10.71 | $10.71 | $10.70 | $10.71 | $10.71 | 40,851 |
| 2024-03-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,967 |
| 2024-03-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 134 |
| 2024-03-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 16 |
| 2024-03-11 | $10.70 | $10.74 | $10.70 | $10.74 | $10.74 | 17,225 |
| 2024-03-08 | $10.74 | $10.74 | $10.67 | $10.67 | $10.67 | 207 |
| 2024-03-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 501 |
| 2024-03-06 | $10.69 | $10.72 | $10.69 | $10.70 | $10.70 | 11,969 |
| 2024-03-05 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 814 |
| 2024-03-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 4,139 |
| 2024-03-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 193 |
| 2024-02-29 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 849 |
| 2024-02-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 119 |
| 2024-02-27 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 11,127 |
| 2024-02-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 139 |
| 2024-02-23 | $10.69 | $10.69 | $10.68 | $10.69 | $10.69 | 7,420 |
| 2024-02-22 | $10.66 | $10.68 | $10.66 | $10.68 | $10.68 | 5,407 |
| 2024-02-21 | $10.71 | $10.71 | $10.68 | $10.70 | $10.70 | 27,660 |
| 2024-02-20 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 4,515 |
| 2024-02-16 | $10.80 | $10.84 | $10.73 | $10.76 | $10.76 | 10,636 |
| 2024-02-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 23 |
| 2024-02-14 | $10.79 | $10.79 | $10.73 | $10.73 | $10.73 | 360 |
| 2024-02-13 | $10.73 | $10.75 | $10.73 | $10.73 | $10.73 | 120,971 |
| 2024-02-12 | $10.74 | $10.74 | $10.71 | $10.74 | $10.74 | 468,919 |
| 2024-02-09 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 306,047 |
| 2024-02-08 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 1,172 |
| 2024-02-07 | $10.78 | $10.78 | $10.74 | $10.75 | $10.75 | 20,015 |
| 2024-02-06 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 31,945 |
| 2024-02-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 251 |
| 2024-02-02 | $10.75 | $10.80 | $10.75 | $10.76 | $10.76 | 12,658 |
| 2024-02-01 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 878 |
| 2024-01-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 685 |
| 2024-01-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 15 |
| 2024-01-29 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 5,660 |
| 2024-01-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2024-01-25 | $10.71 | $10.80 | $10.71 | $10.80 | $10.80 | 301 |
| 2024-01-24 | $10.71 | $10.72 | $10.70 | $10.72 | $10.72 | 427,536 |
| 2024-01-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 26 |
| 2024-01-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 4 |
| 2024-01-19 | $10.71 | $10.71 | $10.67 | $10.67 | $10.67 | 616 |
| 2024-01-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 510 |
| 2024-01-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 545 |
| 2024-01-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 68 |
| 2024-01-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 17 |
| 2024-01-11 | $10.71 | $10.75 | $10.71 | $10.72 | $10.72 | 534 |
| 2024-01-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 522 |
| 2024-01-09 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 1,316 |
| 2024-01-08 | $10.63 | $10.79 | $10.63 | $10.79 | $10.79 | 2,687 |
| 2024-01-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 227 |
| 2024-01-03 | $10.61 | $10.62 | $10.60 | $10.60 | $10.60 | 2,151 |
| 2024-01-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 81 |
| 2023-12-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 171 |
| 2023-12-28 | $10.61 | $10.69 | $10.61 | $10.69 | $10.69 | 610 |
| 2023-12-27 | $10.80 | $10.80 | $10.54 | $10.65 | $10.65 | 7,649 |
| 2023-12-26 | $10.55 | $10.71 | $10.55 | $10.57 | $10.57 | 3,680 |
| 2023-12-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 26 |
| 2023-12-21 | $10.42 | $10.63 | $10.42 | $10.55 | $10.55 | 2,131 |
| 2023-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2023-12-19 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 10,349 |
| 2023-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 18,107 |
| 2023-12-15 | $10.55 | $10.56 | $10.53 | $10.53 | $10.53 | 17,103 |
| 2023-12-14 | $10.55 | $10.68 | $10.55 | $10.55 | $10.55 | 2,435 |
| 2023-12-13 | $10.58 | $10.60 | $10.42 | $10.55 | $10.55 | 4,363 |
| 2023-12-12 | $10.58 | $10.58 | $10.55 | $10.58 | $10.58 | 8,419 |
| 2023-12-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 4 |
| 2023-12-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,005 |
| 2023-12-06 | $10.45 | $10.55 | $10.45 | $10.55 | $10.55 | 315 |
| 2023-12-05 | $10.60 | $10.60 | $10.42 | $10.42 | $10.42 | 283 |
| 2023-12-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 101 |
| 2023-12-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 103 |
| 2023-11-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 127 |
| 2023-11-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-11-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2023-11-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 33 |
| 2023-11-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-11-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-11-21 | $10.48 | $10.50 | $10.45 | $10.45 | $10.45 | 1,305 |
| 2023-11-20 | $10.51 | $10.64 | $10.42 | $10.44 | $10.44 | 2,425 |
| 2023-11-17 | $10.78 | $10.78 | $10.42 | $10.48 | $10.48 | 7,877 |
| 2023-11-16 | $10.54 | $10.69 | $10.48 | $10.48 | $10.48 | 9,080 |
| 2023-11-15 | $10.48 | $10.48 | $10.42 | $10.42 | $10.42 | 2,007 |
| 2023-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-11-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,000 |
| 2023-11-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 94 |
| 2023-11-09 | $10.72 | $10.79 | $10.72 | $10.72 | $10.72 | 1,000 |
| 2023-11-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 13 |
| 2023-11-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-11-06 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 202 |
| 2023-11-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-11-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,061 |
| 2023-11-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 220 |
| 2023-10-31 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 673 |
| 2023-10-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 311 |
| 2023-10-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 318 |
| 2023-10-26 | $10.41 | $10.60 | $10.41 | $10.42 | $10.42 | 3,661 |
| 2023-10-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2023-10-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-10-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 52 |
| 2023-10-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-10-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-10-18 | $10.45 | $10.50 | $10.41 | $10.41 | $10.41 | 5,829 |
| 2023-10-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 149 |
| 2023-10-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 204 |
| 2023-10-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 2023-10-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 17 |
| 2023-10-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 253 |
| 2023-10-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
| 2023-10-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 8 |
| 2023-10-06 | $10.65 | $10.65 | $10.47 | $10.47 | $10.47 | 202 |
| 2023-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 31 |
| 2023-10-04 | $10.45 | $10.47 | $10.41 | $10.47 | $10.47 | 37,703 |
| 2023-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,109 |
| 2023-10-02 | $10.44 | $10.65 | $10.44 | $10.48 | $10.48 | 1,063 |
| 2023-09-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2023-09-28 | $10.49 | $10.49 | $10.41 | $10.41 | $10.41 | 20,373 |
| 2023-09-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 31 |
| 2023-09-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 307 |
| 2023-09-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 836 |
| 2023-09-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2023-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 54 |
| 2023-09-20 | $10.41 | $10.47 | $10.41 | $10.47 | $10.47 | 488 |
| 2023-09-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 5 |
| 2023-09-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 66 |
| 2023-09-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-09-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 109 |
| 2023-09-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 4 |
| 2023-09-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,744 |
| 2023-09-11 | $10.41 | $11.00 | $10.41 | $10.42 | $10.42 | 2,034 |
| 2023-09-08 | $10.48 | $10.48 | $10.47 | $10.48 | $10.48 | 4,312 |
| 2023-09-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-09-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,054 |
| 2023-09-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 213 |
| 2023-09-01 | $10.54 | $10.54 | $10.44 | $10.44 | $10.44 | 1,320 |
| 2023-08-31 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 65 |
| 2023-08-30 | $10.69 | $10.69 | $10.41 | $10.41 | $10.41 | 14,025 |
| 2023-08-29 | $10.50 | $10.89 | $10.49 | $10.59 | $10.59 | 1,728 |
| 2023-08-28 | $10.48 | $10.52 | $10.42 | $10.42 | $10.42 | 1,436 |
| 2023-08-25 | $10.48 | $11.00 | $10.41 | $10.42 | $10.42 | 5,211 |
| 2023-08-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 6 |
| 2023-08-23 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 504 |
| 2023-08-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 187 |
| 2023-08-21 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 201 |
| 2023-08-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-08-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2023-08-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 38 |
| 2023-08-15 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 11,800 |
| 2023-08-14 | $10.21 | $10.58 | $10.21 | $10.41 | $10.41 | 7,324 |
| 2023-08-11 | $10.42 | $10.75 | $10.41 | $10.75 | $10.75 | 1,498 |
| 2023-08-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 8 |
| 2023-08-09 | $10.43 | $10.43 | $10.42 | $10.43 | $10.43 | 10,311 |
| 2023-08-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2023-08-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 2023-08-04 | $10.46 | $10.46 | $10.41 | $10.45 | $10.45 | 99,689 |
| 2023-08-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 6,042 |
| 2023-08-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 6 |
| 2023-08-01 | $10.46 | $10.50 | $10.46 | $10.48 | $10.48 | 11,001 |
| 2023-07-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
| 2023-07-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 205 |
| 2023-07-27 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 1,004 |
| 2023-07-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-07-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 13 |
| 2023-07-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 4 |
| 2023-07-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 13 |
| 2023-07-20 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 3,759 |
| 2023-07-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 18 |
| 2023-07-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 25 |
| 2023-07-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,523 |
| 2023-07-14 | $10.49 | $10.49 | $10.43 | $10.44 | $10.44 | 1,678 |
| 2023-07-13 | $10.55 | $10.55 | $10.39 | $10.41 | $10.41 | 429,083 |
| 2023-07-12 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,988 |
| 2023-07-11 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 20,299 |
| 2023-07-10 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 50,536 |
| 2023-07-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 150,431 |
| 2023-07-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 125 |
| 2023-07-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 430 |
| 2023-07-03 | $10.37 | $10.37 | $10.35 | $10.37 | $10.37 | 459 |
| 2023-06-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 414 |
| 2023-06-29 | $10.37 | $10.40 | $10.37 | $10.39 | $10.39 | 1,918 |
| 2023-06-28 | $10.37 | $10.38 | $10.33 | $10.37 | $10.37 | 3,034 |
| 2023-06-27 | $10.36 | $10.36 | $10.33 | $10.36 | $10.36 | 1,501 |
| 2023-06-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3 |
| 2023-06-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 107 |
| 2023-06-22 | $10.33 | $11.35 | $10.31 | $10.31 | $10.31 | 12,004 |
| 2023-06-21 | $10.33 | $10.33 | $10.30 | $10.33 | $10.33 | 7,119 |
| 2023-06-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,724 |
| 2023-06-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 336 |
| 2023-06-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 103 |
| 2023-06-14 | $10.42 | $10.84 | $10.30 | $10.56 | $10.56 | 1,413 |
| 2023-06-13 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 1,427 |
| 2023-06-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,601 |
| 2023-06-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-06-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1 |
| 2023-06-07 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 1,313 |
| 2023-06-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 19 |
| 2023-06-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3 |
| 2023-06-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 20 |
| 2023-06-01 | $10.33 | $10.33 | $10.30 | $10.31 | $10.31 | 921 |
| 2023-05-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 20 |
| 2023-05-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 45 |
| 2023-05-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 142 |
| 2023-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 107 |
| 2023-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-05-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-05-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 110 |
| 2023-05-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 26 |
| 2023-05-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2023-05-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 129 |
| 2023-05-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 222 |
| 2023-05-15 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2023-05-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 108 |
| 2023-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-09 | $10.45 | $10.46 | $10.40 | $10.40 | $10.40 | 640 |
| 2023-05-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 228 |
| 2023-05-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 151 |
| 2023-05-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10 |
| 2023-05-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 40 |
| 2023-05-02 | $10.34 | $10.37 | $10.34 | $10.35 | $10.35 | 31,656 |
| 2023-05-01 | $10.50 | $10.50 | $10.30 | $10.35 | $10.35 | 21,000 |
| 2023-04-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-04-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,207 |
| 2023-04-26 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 470 |
| 2023-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 35 |
| 2023-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 323 |
| 2023-04-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5,108 |
| 2023-04-20 | $10.32 | $10.32 | $10.17 | $10.30 | $10.30 | 8,388 |
| 2023-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 54 |
| 2023-04-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-13 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 3,101 |
| 2023-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 112,921 |
| 2023-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 8,086 |
| 2023-04-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 62 |
| 2023-04-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 103 |
| 2023-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-04-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 12 |
| 2023-04-03 | $10.22 | $10.31 | $10.22 | $10.31 | $10.31 | 2,640 |
| 2023-03-31 | $10.23 | $10.26 | $10.22 | $10.22 | $10.22 | 2,836 |
| 2023-03-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,046 |
| 2023-03-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 11 |
| 2023-03-28 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 1,413 |
| 2023-03-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 169 |
| 2023-03-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-03-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 63 |
| 2023-03-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 20 |
| 2023-03-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 35 |
| 2023-03-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 8 |
| 2023-03-17 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 855 |
| 2023-03-16 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 32,236 |
| 2023-03-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,479 |
| 2023-03-14 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 10,000 |
| 2023-03-13 | $10.14 | $10.30 | $10.14 | $10.23 | $10.23 | 18,248 |
| 2023-03-10 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 11,958 |
| 2023-03-09 | $10.30 | $10.32 | $10.29 | $10.32 | $10.32 | 5,305 |
| 2023-03-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 117 |
| 2023-03-07 | $10.21 | $10.26 | $10.20 | $10.26 | $10.26 | 7,488 |
| 2023-03-06 | $10.43 | $10.43 | $10.20 | $10.25 | $10.25 | 6,697 |
| 2023-03-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-02 | $10.30 | $10.30 | $10.21 | $10.21 | $10.21 | 8,938 |
| 2023-03-01 | $10.27 | $10.31 | $10.23 | $10.25 | $10.25 | 6,074 |
| 2023-02-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 319 |
| 2023-02-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 8 |
| 2023-02-24 | $10.23 | $10.45 | $10.23 | $10.25 | $10.25 | 67,463 |
| 2023-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 24 |
| 2023-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 208 |
| 2023-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-16 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 528 |
| 2023-02-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 65 |
| 2023-02-14 | $10.11 | $10.12 | $10.09 | $10.11 | $10.11 | 8,634 |
| 2023-02-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 105 |
| 2023-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 201 |
| 2023-02-09 | $10.23 | $10.23 | $10.10 | $10.11 | $10.11 | 1,550 |
| 2023-02-08 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 1,301 |
| 2023-02-07 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 572 |
| 2023-02-06 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 513 |
| 2023-02-03 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 328 |
| 2023-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,198 |
| 2023-02-01 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 327 |
| 2023-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2023-01-30 | $10.21 | $10.21 | $10.08 | $10.08 | $10.08 | 508 |
| 2023-01-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2023-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 321 |
| 2023-01-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 104 |
| 2023-01-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 140 |
| 2023-01-20 | $10.19 | $10.20 | $10.15 | $10.15 | $10.15 | 20,863 |
| 2023-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-18 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 9,444 |
| 2023-01-17 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 1,337 |
| 2023-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10 |
| 2023-01-12 | $10.24 | $10.24 | $10.10 | $10.11 | $10.11 | 15,864 |
| 2023-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 111 |
| 2023-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 360 |
| 2023-01-09 | $10.05 | $10.19 | $10.05 | $10.11 | $10.11 | 9,588 |
| 2023-01-06 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 924 |
| 2023-01-05 | $10.23 | $10.25 | $10.06 | $10.07 | $10.07 | 14,188 |
| 2023-01-04 | $10.02 | $10.11 | $10.02 | $10.09 | $10.09 | 963 |
| 2023-01-03 | $10.01 | $10.43 | $10.01 | $10.06 | $10.06 | 34,412 |
| 2022-12-30 | $10.06 | $10.28 | $10.06 | $10.07 | $10.07 | 60,274 |
| 2022-12-29 | $10.40 | $10.40 | $10.06 | $10.13 | $10.13 | 68,366 |
| 2022-12-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-12-27 | $10.26 | $10.45 | $10.26 | $10.45 | $10.45 | 462 |
| 2022-12-23 | $10.12 | $10.72 | $10.12 | $10.16 | $10.16 | 16,151 |
| 2022-12-22 | $10.10 | $10.23 | $10.06 | $10.15 | $10.15 | 11,156 |
| 2022-12-21 | $10.50 | $10.50 | $10.08 | $10.15 | $10.15 | 5,507 |
| 2022-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 915 |
| 2022-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-12-16 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 25,109 |
| 2022-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,771 |
| 2022-12-14 | $10.10 | $10.10 | $9.99 | $10.01 | $10.01 | 300,696 |
| 2022-12-13 | $9.94 | $10.13 | $9.94 | $10.05 | $10.05 | 10,919 |
| 2022-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 168 |
| 2022-12-09 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 62,379 |
| 2022-12-08 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 149,878 |
| 2022-12-07 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 87,220 |
| 2022-12-06 | $10.02 | $10.04 | $10.01 | $10.02 | $10.02 | 41,621 |
| 2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,501 |
| 2022-12-02 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 45,125 |
| 2022-12-01 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 1,622 |
| 2022-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,204 |
| 2022-11-29 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 8,067 |
| 2022-11-28 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 604,335 |
| 2022-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2022-11-23 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 26,101 |
| 2022-11-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,151 |
| 2022-11-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 4,729 |
| 2022-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11,099 |
| 2022-11-17 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 3,536 |
| 2022-11-16 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 5,087 |
| 2022-11-15 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 16,293 |
| 2022-11-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15 |
| 2022-11-11 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 115,521 |
| 2022-11-10 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 113,664 |
| 2022-11-09 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 11,300 |
| 2022-11-08 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 269 |
| 2022-11-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 40,900 |
| 2022-11-04 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 700 |
| 2022-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2022-11-02 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 39,264 |
| 2022-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,706 |
| 2022-10-31 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 31,830 |
| 2022-10-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 4,515 |
| 2022-10-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 24,846 |
| 2022-10-26 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 1,774,882 |
| 2022-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 325 |
| 2022-10-24 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 7,056 |
| 2022-10-21 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 543,935 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 31 |
| 2022-10-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 252,411 |
| 2022-10-18 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 256,833 |
| 2022-10-17 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 54,052 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-13 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 11,753 |
| 2022-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,201 |
| 2022-10-11 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 157,098 |
| 2022-10-10 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 155,122 |
| 2022-10-07 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 43,823 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 155,067 |
| 2022-10-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 572 |
| 2022-10-04 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 51,231 |
| 2022-10-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 9,104 |
| 2022-09-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 81,107 |
| 2022-09-29 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 63,756 |
| 2022-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 14,499 |
| 2022-09-27 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,664 |
| 2022-09-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 900 |
| 2022-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,301 |
| 2022-09-22 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 19,901 |
| 2022-09-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12,491 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-09-19 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 32,405 |
| 2022-09-16 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,914 |
| 2022-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12 |
| 2022-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,125 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 709 |
| 2022-09-12 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 34,080 |
| 2022-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 111 |
| 2022-09-08 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 16,315 |
| 2022-09-07 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 22,952 |
| 2022-09-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 5,942 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
| 2022-09-01 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 986 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-08-29 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 2,086 |
| 2022-08-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13 |
| 2022-08-25 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 8,167 |
| 2022-08-24 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 4,829 |
| 2022-08-23 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 227,479 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,806 |
| 2022-08-19 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 191,783 |
| 2022-08-18 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 351,185 |
| 2022-08-17 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 13,802 |
| 2022-08-16 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 453,576 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 21,505 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 602 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 211 |
| 2022-08-10 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 105,313 |
| 2022-08-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 12,629 |
| 2022-08-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 773,939 |
| 2022-08-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,873 |
| 2022-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100,404 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,394 |
| 2022-08-02 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 287,522 |
| 2022-08-01 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 649,671 |
| 2022-07-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 39,493 |
| 2022-07-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 8,380 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 109 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 305 |
| 2022-07-25 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 566,188 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 229 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 159 |
| 2022-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 109 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 30 |
| 2022-07-18 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 48,087 |
| 2022-07-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-07-14 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 5,162 |
| 2022-07-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 10,876 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 81,192 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,896 |
| 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 | 200 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,443 |
| 2022-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36,206 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-30 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 54,903 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,112 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 626 |
| 2022-06-24 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 3,358 |
| 2022-06-23 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 6,070 |
| 2022-06-22 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 5,770 |
| 2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 523 |
| 2022-06-17 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 82,182 |
| 2022-06-16 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 13,833 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 197 |
| 2022-06-14 | $9.80 | $9.81 | $9.75 | $9.78 | $9.78 | 237,435 |
| 2022-06-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 16,020 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 191 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 19 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 753 |
| 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 | 295 |
| 2022-06-03 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 3,528 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 13 |
| 2022-06-01 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,026,522 |
| 2022-05-31 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 94,983 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 54 |
| 2022-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 304 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-24 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 5,270 |
| 2022-05-23 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 383 |
| 2022-05-20 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 17,430 |
| 2022-05-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 101 |
| 2022-05-18 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 6,722 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,574 |
| 2022-05-16 | $9.83 | $9.83 | $9.76 | $9.77 | $9.77 | 23,725 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,870 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,606 |
| 2022-05-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 256 |
| 2022-05-10 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 4,950 |
| 2022-05-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 12,151 |
| 2022-05-06 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 8,338 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 737 |
| 2022-05-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,060 |
| 2022-05-03 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 10,373 |
| 2022-05-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 47,119 |
| 2022-04-29 | $9.90 | $9.90 | $9.79 | $9.80 | $9.80 | 11,508 |
| 2022-04-28 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 632 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-04-25 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 1,327 |
| 2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 249 |
| 2022-04-21 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 7,478 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 108 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 138 |
| 2022-04-18 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 57,028 |
| 2022-04-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,778 |
| 2022-04-13 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 563 |
| 2022-04-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,406 |
| 2022-04-11 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 12,926 |
| 2022-04-08 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 2,652 |
| 2022-04-07 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 13,808 |
| 2022-04-06 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 846 |
| 2022-04-05 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 20,101 |
| 2022-04-04 | $9.83 | $9.86 | $9.80 | $9.82 | $9.82 | 4,734 |
| 2022-04-01 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 9,484 |
| 2022-03-31 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 9,946 |
| 2022-03-30 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 313 |
| 2022-03-29 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 566,671 |
| 2022-03-28 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 10,592 |
| 2022-03-25 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 29,949 |
| 2022-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-03-23 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 1,004 |
| 2022-03-22 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 5,909 |
| 2022-03-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-03-17 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 103,907 |
| 2022-03-16 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,954 |
| 2022-03-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 802 |
| 2022-03-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 265,936 |
| 2022-03-11 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 19,326 |
| 2022-03-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 319 |
| 2022-03-09 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 10,522 |
| 2022-03-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 466 |
| 2022-03-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,449 |
| 2022-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,598 |
| 2022-03-03 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 6,232 |
| 2022-03-02 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 36,701 |
| 2022-03-01 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 26,176 |
| 2022-02-28 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 32,010 |
| 2022-02-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 929 |
| 2022-02-24 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,426 |
| 2022-02-23 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 13,175 |
| 2022-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 602 |
| 2022-02-18 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 10,010 |
| 2022-02-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 5,008 |
| 2022-02-16 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 2,452 |
| 2022-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 113 |
| 2022-02-14 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 244 |
| 2022-02-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 132 |
| 2022-02-10 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 442,166 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 107 |
| 2022-02-08 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,759 |
| 2022-02-07 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 43,182 |
| 2022-02-04 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 8,801 |
| 2022-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 414 |
| 2022-02-02 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 3,837 |
| 2022-02-01 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 26,126 |
| 2022-01-31 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 20,864 |
| 2022-01-28 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 646 |
| 2022-01-27 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 9,077 |
| 2022-01-26 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 27,844 |
| 2022-01-25 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 67,217 |
| 2022-01-24 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 290,988 |
| 2022-01-21 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 1,817 |
| 2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 498 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 102 |
| 2022-01-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,125 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 13 |
| 2022-01-13 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 2,506 |
| 2022-01-12 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,957 |
| 2022-01-11 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 208,539 |
| 2022-01-10 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 3,822 |
| 2022-01-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 6,455 |
| 2022-01-06 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,477 |
| 2022-01-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,924 |
| 2022-01-04 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 5,637 |
| 2022-01-03 | $9.73 | $9.77 | $9.71 | $9.75 | $9.75 | 31,451 |
| 2021-12-31 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 15,764 |
| 2021-12-30 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 26,645 |
| 2021-12-29 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 9,869 |
| 2021-12-28 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 11,592 |
| 2021-12-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 317 |
| 2021-12-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 560 |
| 2021-12-22 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 734 |
| 2021-12-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2021-12-20 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 24,940 |
| 2021-12-17 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,684 |
| 2021-12-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 355 |
| 2021-12-15 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 11,602 |
| 2021-12-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 19,359 |
| 2021-12-13 | $9.76 | $9.76 | $9.70 | $9.74 | $9.74 | 8,532 |
| 2021-12-10 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 22,727 |
| 2021-12-09 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 3,941 |
| 2021-12-08 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 202 |
| 2021-12-07 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 26,532 |
| 2021-12-06 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,063 |
| 2021-12-03 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 4,076 |
| 2021-12-02 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 38,931 |
| 2021-12-01 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 5,602 |
| 2021-11-30 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 38,741 |
| 2021-11-29 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 487 |
| 2021-11-26 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,200 |
| 2021-11-24 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 3,818 |
| 2021-11-23 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 1,279 |
| 2021-11-22 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 28,515 |
| 2021-11-19 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 112,096 |
| 2021-11-18 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 11,507 |
| 2021-11-17 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 713 |
| 2021-11-16 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 8,251 |
| 2021-11-15 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 31,331 |
| 2021-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17,618 |
| 2021-11-11 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 2,246 |
| 2021-11-10 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 12,723 |
| 2021-11-09 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 1,707 |
| 2021-11-08 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,156 |
| 2021-11-05 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 2,146 |
| 2021-11-04 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,654 |
| 2021-11-03 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 6,349 |
| 2021-11-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,075 |
| 2021-11-01 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 4,319 |
| 2021-10-29 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 9,331 |
| 2021-10-28 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 2,053 |
| 2021-10-27 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 877 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 110 |
| 2021-10-25 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 31,849 |
| 2021-10-22 | $9.75 | $9.76 | $9.71 | $9.76 | $9.76 | 105,647 |
| 2021-10-21 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 2,770 |
| 2021-10-20 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 100,277 |
| 2021-10-19 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 12,846 |
| 2021-10-18 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 4,472 |
| 2021-10-15 | $9.74 | $9.74 | $9.69 | $9.73 | $9.73 | 25,979 |
| 2021-10-14 | $9.70 | $9.73 | $9.69 | $9.69 | $9.69 | 46,097 |
| 2021-10-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 108 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 104 |
| 2021-10-11 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 2,163 |
| 2021-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 11 |
| 2021-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-10-06 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 6,476 |
| 2021-10-05 | $9.70 | $9.75 | $9.69 | $9.75 | $9.75 | 62,496 |
| 2021-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 301 |
| 2021-10-01 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 37,140 |
| 2021-09-30 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 15,350 |
| 2021-09-29 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 1,189 |
| 2021-09-28 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,458 |
| 2021-09-27 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 51,339 |
| 2021-09-24 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 1,564 |
| 2021-09-23 | $9.72 | $9.72 | $9.67 | $9.70 | $9.70 | 2,187 |
| 2021-09-22 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 34,829 |
| 2021-09-21 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 15,055 |
| 2021-09-20 | $9.71 | $9.71 | $9.66 | $9.68 | $9.68 | 1,747 |
| 2021-09-17 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 4,841 |
| 2021-09-16 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 333 |
| 2021-09-15 | $9.72 | $9.74 | $9.70 | $9.74 | $9.74 | 22,609 |
| 2021-09-14 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 9,144 |
| 2021-09-13 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 1,021 |
| 2021-09-10 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 2,268 |
| 2021-09-09 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 204 |
| 2021-09-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 256 |
| 2021-09-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 155 |
| 2021-09-03 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 3,219 |
| 2021-09-02 | $9.65 | $9.70 | $9.63 | $9.70 | $9.70 | 6,716 |
| 2021-09-01 | $9.69 | $9.69 | $9.66 | $9.68 | $9.68 | 3,987 |
| 2021-08-31 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 15,938 |
| 2021-08-30 | $9.61 | $9.67 | $9.61 | $9.67 | $9.67 | 17,433 |
| 2021-08-27 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 18,484 |
| 2021-08-26 | $9.61 | $9.66 | $9.61 | $9.64 | $9.64 | 60,962 |
| 2021-08-25 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 58,763 |
| 2021-08-24 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 964 |
| 2021-08-23 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 5,562 |
| 2021-08-20 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 3,124 |
| 2021-08-19 | $9.61 | $9.66 | $9.61 | $9.63 | $9.63 | 4,773 |
| 2021-08-18 | $9.67 | $9.67 | $9.64 | $9.65 | $9.65 | 10,165 |
| 2021-08-17 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 1,531 |
| 2021-08-16 | $9.71 | $9.71 | $9.67 | $9.69 | $9.69 | 1,963 |
| 2021-08-13 | $9.71 | $9.71 | $9.67 | $9.69 | $9.69 | 3,902 |
| 2021-08-12 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 5,529 |
| 2021-08-11 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 597 |
| 2021-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 289 |
| 2021-08-09 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 620 |
| 2021-08-06 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 1,591 |
| 2021-08-05 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 39,469 |
| 2021-08-04 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 63,598 |
| 2021-08-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 451 |
| 2021-08-02 | $9.72 | $9.72 | $9.66 | $9.71 | $9.71 | 2,404 |
| 2021-07-30 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 18,914 |
| 2021-07-29 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 3,825 |
| 2021-07-28 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 8,036 |
| 2021-07-27 | $9.66 | $9.66 | $9.64 | $9.66 | $9.66 | 8,602 |
| 2021-07-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,173 |
| 2021-07-23 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 7,542 |
| 2021-07-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 254 |
| 2021-07-21 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 3,338 |
| 2021-07-20 | $9.63 | $9.65 | $9.61 | $9.61 | $9.61 | 28,529 |
| 2021-07-19 | $9.66 | $9.66 | $9.62 | $9.63 | $9.63 | 19,084 |
| 2021-07-16 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,762 |
| 2021-07-15 | $9.70 | $9.70 | $9.65 | $9.67 | $9.67 | 7,836 |
| 2021-07-14 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 270,738 |
| 2021-07-13 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 4,710 |
| 2021-07-12 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 27,675 |
| 2021-07-09 | $9.67 | $9.69 | $9.66 | $9.68 | $9.68 | 206,897 |
| 2021-07-08 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 304,698 |
| 2021-07-07 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,891 |
| 2021-07-06 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 1,749 |
| 2021-07-02 | $9.66 | $9.69 | $9.65 | $9.66 | $9.66 | 22,248 |
| 2021-07-01 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 7,252 |
| 2021-06-30 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 2,184 |
| 2021-06-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 26 |
| 2021-06-28 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 10,394 |
| 2021-06-25 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 31,958 |
| 2021-06-24 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 150,407 |
| 2021-06-23 | $9.67 | $9.70 | $9.63 | $9.67 | $9.67 | 190,215 |
| 2021-06-22 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 7,594 |
| 2021-06-21 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 7,463 |
| 2021-06-18 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 1,304 |
| 2021-06-17 | $9.67 | $9.69 | $9.66 | $9.67 | $9.67 | 20,986 |
| 2021-06-16 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,318 |
| 2021-06-15 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 4,776 |
| 2021-06-14 | $9.66 | $9.67 | $9.63 | $9.67 | $9.67 | 23,788 |
| 2021-06-11 | $9.67 | $9.68 | $9.64 | $9.67 | $9.67 | 14,950 |
| 2021-06-10 | $9.68 | $9.68 | $9.63 | $9.66 | $9.66 | 20,062 |
| 2021-06-09 | $9.65 | $9.67 | $9.63 | $9.66 | $9.66 | 8,824 |
| 2021-06-08 | $9.67 | $9.67 | $9.62 | $9.64 | $9.64 | 24,076 |
| 2021-06-07 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 11,864 |
| 2021-06-04 | $9.65 | $9.65 | $9.62 | $9.63 | $9.63 | 19,261 |
| 2021-06-03 | $9.63 | $9.68 | $9.63 | $9.65 | $9.65 | 19,690 |
| 2021-06-02 | $9.68 | $9.68 | $9.63 | $9.68 | $9.68 | 27,818 |
| 2021-06-01 | $9.65 | $9.69 | $9.60 | $9.69 | $9.69 | 16,264 |
| 2021-05-28 | $9.68 | $9.68 | $9.61 | $9.63 | $9.63 | 12,189 |
| 2021-05-27 | $9.69 | $9.69 | $9.63 | $9.63 | $9.63 | 3,191 |
| 2021-05-26 | $9.62 | $9.69 | $9.62 | $9.69 | $9.69 | 10,712 |
| 2021-05-25 | $9.65 | $9.67 | $9.55 | $9.64 | $9.64 | 57,570 |
| 2021-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 252 |
| 2021-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 71 |
| 2021-05-20 | $9.69 | $9.69 | $9.65 | $9.69 | $9.69 | 29,165 |
| 2021-05-19 | $9.60 | $9.69 | $9.60 | $9.69 | $9.69 | 2,686 |
| 2021-05-18 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 664 |
| 2021-05-17 | $9.69 | $9.72 | $9.65 | $9.72 | $9.72 | 7,443 |
| 2021-05-14 | $9.68 | $9.72 | $9.67 | $9.70 | $9.70 | 2,814 |
| 2021-05-13 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 1,373 |
| 2021-05-12 | $9.73 | $9.73 | $9.65 | $9.72 | $9.72 | 7,096 |
| 2021-05-11 | $9.70 | $9.71 | $9.67 | $9.71 | $9.71 | 3,703 |
| 2021-05-10 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 11,524 |
| 2021-05-07 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 3,555 |
| 2021-05-06 | $9.69 | $9.70 | $9.65 | $9.69 | $9.69 | 17,904 |
| 2021-05-05 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 19,949 |
| 2021-05-04 | $9.72 | $9.72 | $9.67 | $9.70 | $9.70 | 7,954 |
| 2021-05-03 | $9.75 | $9.75 | $9.67 | $9.68 | $9.68 | 26,743 |
| 2021-04-30 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 7,532 |
| 2021-04-29 | $9.68 | $9.72 | $9.67 | $9.67 | $9.67 | 9,503 |
| 2021-04-28 | $9.70 | $9.75 | $9.68 | $9.71 | $9.71 | 66,772 |
| 2021-04-27 | $9.74 | $9.74 | $9.65 | $9.68 | $9.68 | 50,641 |
| 2021-04-26 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 73,227 |
| 2021-04-23 | $9.81 | $9.81 | $9.68 | $9.73 | $9.73 | 99,712 |
| 2021-04-22 | $9.85 | $9.85 | $9.65 | $9.72 | $9.72 | 84,954 |
| 2021-04-21 | $9.76 | $9.76 | $9.69 | $9.73 | $9.73 | 21,122 |
| 2021-04-20 | $9.74 | $9.74 | $9.70 | $9.73 | $9.73 | 58,550 |
| 2021-04-19 | $9.85 | $9.85 | $9.71 | $9.73 | $9.73 | 2,854 |
| 2021-04-16 | $9.79 | $9.80 | $9.73 | $9.75 | $9.75 | 26,191 |
| 2021-04-15 | $9.80 | $9.85 | $9.75 | $9.82 | $9.82 | 1,223,812 |
| 2021-04-14 | $9.69 | $9.96 | $9.69 | $9.86 | $9.86 | 345,363 |
| 2021-04-13 | $9.64 | $9.77 | $9.64 | $9.71 | $9.71 | 16,569 |
| 2021-04-12 | $9.77 | $9.77 | $9.71 | $9.75 | $9.75 | 24,006 |
| 2021-04-09 | $9.70 | $9.88 | $9.70 | $9.79 | $9.79 | 78,268 |
| 2021-04-08 | $9.62 | $9.80 | $9.62 | $9.80 | $9.80 | 399,634 |
| 2021-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 179 |
| 2021-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 164 |