Churchill Capital Corp V - Class A (CCV) Exchange: NYSE
Data as of Aug. 21, 2025
$10.40 ($0.01) 0.14%
Churchill Capital Corp V - Class A - Daily Information
Click for more stock information on Churchill Capital Corp V - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.39 |
| Previous Close | $10.40 |
| High | $10.40 |
| Low | $10.39 |
| Adjusted Open | $10.39 |
| Previous Adjusted Close | $10.40 |
| Adjusted High | $10.40 |
| Adjusted Low | $10.39 |
Invest in Churchill Capital Corp V - Class A (CCV)
Key People Churchill Capital Corp V - Class A
| Employee | Position |
|---|---|
| Michael Stuart Klein | Chairman, President & Chief Executive Officer |
| Jay Taragin | Chief Financial Officer |
| Mark David Klein | Director |
| Glenn Russell August | Independent Director |
| Dena Jane Brumpton | Independent Director |
| William J. Bynum | Independent Director |
| Karen Gordon Mills | Independent Director |
Historical Stock Data for Churchill Capital Corp V - Class A (CCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 23,136 |
| 2023-10-13 | $10.38 | $10.39 | $10.37 | $10.38 | $10.38 | 38,490 |
| 2023-10-12 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 2,360 |
| 2023-10-11 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 168,055 |
| 2023-10-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 687 |
| 2023-10-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 198,501 |
| 2023-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 139,803 |
| 2023-10-05 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 14,112 |
| 2023-10-04 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 3,225 |
| 2023-10-03 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 38,215 |
| 2023-10-02 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 5,489 |
| 2023-09-29 | $10.40 | $10.40 | $10.37 | $10.40 | $10.40 | 2,438 |
| 2023-09-28 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 2,231 |
| 2023-09-27 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 4,316 |
| 2023-09-26 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 2,435 |
| 2023-09-25 | $10.43 | $10.43 | $10.37 | $10.38 | $10.38 | 78,231 |
| 2023-09-22 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 6,831 |
| 2023-09-21 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 1,463 |
| 2023-09-20 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 1,457 |
| 2023-09-19 | $10.36 | $10.39 | $10.36 | $10.37 | $10.37 | 1,917 |
| 2023-09-18 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 3,075 |
| 2023-09-15 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 5,576 |
| 2023-09-14 | $10.36 | $10.38 | $10.36 | $10.38 | $10.38 | 1,177 |
| 2023-09-13 | $10.36 | $10.38 | $10.36 | $10.36 | $10.36 | 54,622 |
| 2023-09-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 76,331 |
| 2023-09-11 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 5,501 |
| 2023-09-08 | $10.35 | $10.39 | $10.35 | $10.37 | $10.37 | 38,659 |
| 2023-09-07 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 177,874 |
| 2023-09-06 | $10.37 | $10.37 | $10.34 | $10.34 | $10.34 | 1,587 |
| 2023-09-05 | $10.34 | $10.35 | $10.34 | $10.34 | $10.34 | 3,241 |
| 2023-09-01 | $10.34 | $10.35 | $10.34 | $10.34 | $10.34 | 833 |
| 2023-08-31 | $10.34 | $10.36 | $10.34 | $10.34 | $10.34 | 16,661 |
| 2023-08-30 | $10.34 | $10.37 | $10.34 | $10.34 | $10.34 | 33,598 |
| 2023-08-29 | $10.34 | $10.35 | $10.34 | $10.34 | $10.34 | 8,419 |
| 2023-08-28 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 62,114 |
| 2023-08-25 | $10.33 | $10.37 | $10.32 | $10.34 | $10.34 | 12,438 |
| 2023-08-24 | $10.36 | $10.36 | $10.32 | $10.32 | $10.32 | 20,583 |
| 2023-08-23 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 2,878 |
| 2023-08-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,450 |
| 2023-08-21 | $10.36 | $10.39 | $10.33 | $10.35 | $10.35 | 2,863 |
| 2023-08-18 | $10.39 | $10.50 | $10.34 | $10.34 | $10.34 | 15,783 |
| 2023-08-17 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 984 |
| 2023-08-16 | $10.33 | $10.50 | $10.33 | $10.35 | $10.35 | 24,824 |
| 2023-08-15 | $10.32 | $10.44 | $10.31 | $10.35 | $10.35 | 35,574 |
| 2023-08-14 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 2,750 |
| 2023-08-11 | $10.30 | $10.46 | $10.30 | $10.33 | $10.33 | 5,727 |
| 2023-08-10 | $10.30 | $10.47 | $10.29 | $10.33 | $10.33 | 39,515 |
| 2023-08-09 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 709 |
| 2023-08-08 | $10.27 | $10.29 | $10.27 | $10.28 | $10.28 | 42,066 |
| 2023-08-07 | $10.39 | $10.39 | $10.26 | $10.28 | $10.28 | 2,288 |
| 2023-08-04 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 3,092 |
| 2023-08-03 | $10.25 | $10.28 | $10.25 | $10.26 | $10.26 | 3,081 |
| 2023-08-02 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 1,534 |
| 2023-08-01 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 49,878 |
| 2023-07-31 | $10.24 | $10.27 | $10.24 | $10.24 | $10.24 | 293,466 |
| 2023-07-28 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 275,748 |
| 2023-07-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 805 |
| 2023-07-26 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 18,715 |
| 2023-07-25 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 362,246 |
| 2023-07-24 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 521,085 |
| 2023-07-21 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 110,265 |
| 2023-07-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 8,980 |
| 2023-07-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 672 |
| 2023-07-18 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 98,255 |
| 2023-07-17 | $10.24 | $10.25 | $10.23 | $10.24 | $10.24 | 151,490 |
| 2023-07-14 | $10.22 | $10.50 | $10.22 | $10.23 | $10.23 | 3,718 |
| 2023-07-13 | $10.22 | $10.26 | $10.22 | $10.23 | $10.23 | 963 |
| 2023-07-12 | $10.21 | $10.26 | $10.21 | $10.26 | $10.26 | 890 |
| 2023-07-11 | $10.25 | $10.26 | $10.21 | $10.26 | $10.26 | 5,580 |
| 2023-07-10 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 832 |
| 2023-07-07 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 3,110 |
| 2023-07-06 | $10.19 | $10.21 | $10.18 | $10.21 | $10.21 | 2,399 |
| 2023-07-05 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 40,235 |
| 2023-07-03 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,330 |
| 2023-06-30 | $10.15 | $10.18 | $10.15 | $10.17 | $10.17 | 12,497 |
| 2023-06-29 | $10.16 | $10.17 | $10.15 | $10.17 | $10.17 | 514,144 |
| 2023-06-28 | $10.13 | $10.18 | $10.13 | $10.16 | $10.16 | 21,282 |
| 2023-06-27 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 31,798 |
| 2023-06-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 383 |
| 2023-06-23 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 833 |
| 2023-06-22 | $10.14 | $10.25 | $10.13 | $10.17 | $10.17 | 266,231 |
| 2023-06-21 | $10.13 | $10.14 | $10.09 | $10.13 | $10.13 | 180,772 |
| 2023-06-20 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 5,342 |
| 2023-06-16 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 7,095 |
| 2023-06-15 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 20,691 |
| 2023-06-14 | $10.13 | $10.18 | $10.13 | $10.15 | $10.15 | 17,687 |
| 2023-06-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 201 |
| 2023-06-12 | $10.14 | $10.18 | $10.13 | $10.14 | $10.14 | 1,299 |
| 2023-06-09 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 932 |
| 2023-06-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6,145 |
| 2023-06-07 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,131 |
| 2023-06-06 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 3,934 |
| 2023-06-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 22,901 |
| 2023-06-02 | $10.13 | $10.14 | $10.11 | $10.11 | $10.11 | 26,842 |
| 2023-06-01 | $10.12 | $10.14 | $10.11 | $10.13 | $10.13 | 152,401 |
| 2023-05-31 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 7,194 |
| 2023-05-30 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 3,027 |
| 2023-05-26 | $10.11 | $10.14 | $10.11 | $10.11 | $10.11 | 17,510 |
| 2023-05-25 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 7,669 |
| 2023-05-24 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 10,434 |
| 2023-05-23 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 12,746 |
| 2023-05-22 | $10.12 | $10.14 | $10.11 | $10.13 | $10.13 | 134,689 |
| 2023-05-19 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 2,536 |
| 2023-05-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 823 |
| 2023-05-17 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 514,533 |
| 2023-05-16 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 8,019 |
| 2023-05-15 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 33,220 |
| 2023-05-12 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 3,489 |
| 2023-05-11 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 314 |
| 2023-05-10 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 4,335 |
| 2023-05-09 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 348,652 |
| 2023-05-08 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 33,158 |
| 2023-05-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 7,841 |
| 2023-05-04 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 41,426 |
| 2023-05-03 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 6,205 |
| 2023-05-02 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 4,732 |
| 2023-05-01 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 2,857 |
| 2023-04-28 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 135,739 |
| 2023-04-27 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 4,236 |
| 2023-04-26 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 1,924 |
| 2023-04-25 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 69,837 |
| 2023-04-24 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 33,997 |
| 2023-04-21 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 92,547 |
| 2023-04-20 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 6,765 |
| 2023-04-19 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 29,972 |
| 2023-04-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5,516 |
| 2023-04-17 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 25,798 |
| 2023-04-14 | $10.06 | $10.09 | $10.06 | $10.08 | $10.08 | 62,131 |
| 2023-04-13 | $10.06 | $10.08 | $10.05 | $10.06 | $10.06 | 20,292 |
| 2023-04-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 20,582 |
| 2023-04-11 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 41,218 |
| 2023-04-10 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 11,780 |
| 2023-04-06 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 3,763 |
| 2023-04-05 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 20,765 |
| 2023-04-04 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 12,716 |
| 2023-04-03 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 49,933 |
| 2023-03-31 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 908 |
| 2023-03-30 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 1,444 |
| 2023-03-29 | $10.05 | $10.10 | $10.05 | $10.09 | $10.09 | 2,287 |
| 2023-03-28 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 9,104 |
| 2023-03-27 | $10.08 | $10.10 | $10.07 | $10.09 | $10.09 | 5,755 |
| 2023-03-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 296 |
| 2023-03-23 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 6,706 |
| 2023-03-22 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 17,658 |
| 2023-03-21 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 22,004 |
| 2023-03-20 | $10.09 | $10.10 | $10.04 | $10.10 | $10.10 | 69,529 |
| 2023-03-17 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 53,673 |
| 2023-03-16 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 65,036 |
| 2023-03-15 | $10.09 | $10.09 | $10.04 | $10.05 | $10.05 | 2,856,401 |
| 2023-03-14 | $10.09 | $10.16 | $10.09 | $10.10 | $10.10 | 19,393 |
| 2023-03-13 | $10.10 | $10.25 | $10.09 | $10.09 | $10.09 | 16,715 |
| 2023-03-10 | $10.08 | $11.00 | $10.05 | $11.00 | $11.00 | 141,009 |
| 2023-03-09 | $10.08 | $10.09 | $10.06 | $10.07 | $10.07 | 2,538,865 |
| 2023-03-08 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,950,744 |
| 2023-03-07 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 5,671,098 |
| 2023-03-06 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 205,732 |
| 2023-03-03 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 27,277 |
| 2023-03-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 160,542 |
| 2023-03-01 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 148,433 |
| 2023-02-28 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 73,945 |
| 2023-02-27 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 114,102 |
| 2023-02-24 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 225,482 |
| 2023-02-23 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 81,152 |
| 2023-02-22 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 824,220 |
| 2023-02-21 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 89,657 |
| 2023-02-17 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 221,694 |
| 2023-02-16 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 242,335 |
| 2023-02-15 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 209,952 |
| 2023-02-14 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 8,323 |
| 2023-02-13 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 1,258,384 |
| 2023-02-10 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 1,136,410 |
| 2023-02-09 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 99,290 |
| 2023-02-08 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 88,418 |
| 2023-02-07 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 7,374 |
| 2023-02-06 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 132,081 |
| 2023-02-03 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 703,752 |
| 2023-02-02 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 185,808 |
| 2023-02-01 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 711,759 |
| 2023-01-31 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 52,093 |
| 2023-01-30 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 135,569 |
| 2023-01-27 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 43,215 |
| 2023-01-26 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,615 |
| 2023-01-25 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 38,845 |
| 2023-01-24 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 10,993 |
| 2023-01-23 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 21,937 |
| 2023-01-20 | $10.02 | $10.06 | $10.02 | $10.03 | $10.03 | 714,720 |
| 2023-01-19 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 18,970 |
| 2023-01-18 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 30,173 |
| 2023-01-17 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 31,719 |
| 2023-01-13 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 572,198 |
| 2023-01-12 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 83,339 |
| 2023-01-11 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 40,845 |
| 2023-01-10 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 1,159,289 |
| 2023-01-09 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 358,659 |
| 2023-01-06 | $10.01 | $10.01 | $9.97 | $9.99 | $9.99 | 2,338,797 |
| 2023-01-05 | $9.97 | $10.03 | $9.97 | $9.98 | $9.98 | 150,171 |
| 2023-01-04 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 297,670 |
| 2023-01-03 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 180,821 |
| 2022-12-30 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 541,779 |
| 2022-12-29 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 1,222,959 |
| 2022-12-28 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 57,674 |
| 2022-12-27 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 50,683 |
| 2022-12-23 | $9.94 | $9.97 | $9.92 | $9.93 | $9.93 | 412,516 |
| 2022-12-22 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 167,768 |
| 2022-12-21 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 52,254 |
| 2022-12-20 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 606,276 |
| 2022-12-19 | $9.98 | $9.98 | $9.92 | $9.93 | $9.93 | 136,857 |
| 2022-12-16 | $10.00 | $10.02 | $9.98 | $9.98 | $9.98 | 379,015 |
| 2022-12-15 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 424,121 |
| 2022-12-14 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 18,537 |
| 2022-12-13 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 47,801 |
| 2022-12-12 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 6,075 |
| 2022-12-09 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 114,149 |
| 2022-12-08 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 110,377 |
| 2022-12-07 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 305,493 |
| 2022-12-06 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 65,443 |
| 2022-12-05 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 23,720 |
| 2022-12-02 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 10,385 |
| 2022-12-01 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 21,768 |
| 2022-11-30 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 118,971 |
| 2022-11-29 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 85,093 |
| 2022-11-28 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 20,542 |
| 2022-11-25 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 17,102 |
| 2022-11-23 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 187,972 |
| 2022-11-22 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 163,634 |
| 2022-11-21 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 76,779 |
| 2022-11-18 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 68,480 |
| 2022-11-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 21,321 |
| 2022-11-16 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 38,298 |
| 2022-11-15 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 8,263 |
| 2022-11-14 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 7,963 |
| 2022-11-11 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 9,738 |
| 2022-11-10 | $10.00 | $10.04 | $10.00 | $10.01 | $10.01 | 22,767 |
| 2022-11-09 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 59,106 |
| 2022-11-08 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 483,142 |
| 2022-11-07 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 106,765 |
| 2022-11-04 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 97,615 |
| 2022-11-03 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 900,577 |
| 2022-11-02 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 162,175 |
| 2022-11-01 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 136,752 |
| 2022-10-31 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 142,389 |
| 2022-10-28 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 57,264 |
| 2022-10-27 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 126,372 |
| 2022-10-26 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 181,163 |
| 2022-10-25 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 28,615 |
| 2022-10-24 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 78,749 |
| 2022-10-21 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 10,950 |
| 2022-10-20 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 28,974 |
| 2022-10-19 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 12,379 |
| 2022-10-18 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 187,830 |
| 2022-10-17 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 35,184 |
| 2022-10-14 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,676 |
| 2022-10-13 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 66,119 |
| 2022-10-12 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 20,792 |
| 2022-10-11 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 48,214 |
| 2022-10-10 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 21,819 |
| 2022-10-07 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 79,192 |
| 2022-10-06 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 133,335 |
| 2022-10-05 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 28,226 |
| 2022-10-04 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 83,583 |
| 2022-10-03 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 75,535 |
| 2022-09-30 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 3,132 |
| 2022-09-29 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 2,349 |
| 2022-09-28 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 35,329 |
| 2022-09-27 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 154,094 |
| 2022-09-26 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 126,794 |
| 2022-09-23 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 90,656 |
| 2022-09-22 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 28,806 |
| 2022-09-21 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 948,316 |
| 2022-09-20 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 167,186 |
| 2022-09-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 108,756 |
| 2022-09-16 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 35,731 |
| 2022-09-15 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 52,197 |
| 2022-09-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 74,891 |
| 2022-09-13 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 6,707 |
| 2022-09-12 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 107,441 |
| 2022-09-09 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 40,795 |
| 2022-09-08 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 34,770 |
| 2022-09-07 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 1,131,305 |
| 2022-09-06 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 336,161 |
| 2022-09-02 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 36,321 |
| 2022-09-01 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 126,447 |
| 2022-08-31 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 13,893 |
| 2022-08-30 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 40,962 |
| 2022-08-29 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 39,569 |
| 2022-08-26 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 59,421 |
| 2022-08-25 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 35,390 |
| 2022-08-24 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 13,391 |
| 2022-08-23 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 348,923 |
| 2022-08-22 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 20,513 |
| 2022-08-19 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 7,852 |
| 2022-08-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 42,672 |
| 2022-08-17 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 118,085 |
| 2022-08-16 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 126,456 |
| 2022-08-15 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 46,918 |
| 2022-08-12 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 18,373 |
| 2022-08-11 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 14,276 |
| 2022-08-10 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 161,201 |
| 2022-08-09 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 203,912 |
| 2022-08-08 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 138,452 |
| 2022-08-05 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 281,223 |
| 2022-08-04 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 103,746 |
| 2022-08-03 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 701,482 |
| 2022-08-02 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 108,882 |
| 2022-08-01 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 112,594 |
| 2022-07-29 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 62,474 |
| 2022-07-28 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 150,165 |
| 2022-07-27 | $9.86 | $9.89 | $9.85 | $9.87 | $9.87 | 343,935 |
| 2022-07-26 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 43,772 |
| 2022-07-25 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 25,846 |
| 2022-07-22 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 3,637 |
| 2022-07-21 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 39,356 |
| 2022-07-20 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 24,998 |
| 2022-07-19 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 58,435 |
| 2022-07-18 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 104,743 |
| 2022-07-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 87,852 |
| 2022-07-14 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 6,136 |
| 2022-07-13 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 14,216 |
| 2022-07-12 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 114,181 |
| 2022-07-11 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 5,469 |
| 2022-07-08 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 217,026 |
| 2022-07-07 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 59,552 |
| 2022-07-06 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 478,615 |
| 2022-07-05 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 495,953 |
| 2022-07-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 14,310 |
| 2022-06-30 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 63,893 |
| 2022-06-29 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,431,759 |
| 2022-06-28 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 114,814 |
| 2022-06-27 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 11,409 |
| 2022-06-24 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 90,775 |
| 2022-06-23 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 47,225 |
| 2022-06-22 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 79,002 |
| 2022-06-21 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 24,424 |
| 2022-06-17 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 87,069 |
| 2022-06-16 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 119,119 |
| 2022-06-15 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 102,038 |
| 2022-06-14 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 60,909 |
| 2022-06-13 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 88,692 |
| 2022-06-10 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 130,183 |
| 2022-06-09 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 96,949 |
| 2022-06-08 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 95,390 |
| 2022-06-07 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 25,505 |
| 2022-06-06 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 194,738 |
| 2022-06-03 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 122,045 |
| 2022-06-02 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 59,154 |
| 2022-06-01 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 1,594,243 |
| 2022-05-31 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 83,167 |
| 2022-05-27 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 439,685 |
| 2022-05-26 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 72,124 |
| 2022-05-25 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 524,892 |
| 2022-05-24 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 35,197 |
| 2022-05-23 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 30,842 |
| 2022-05-20 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 115,629 |
| 2022-05-19 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 80,144 |
| 2022-05-18 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 44,993 |
| 2022-05-17 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 381,138 |
| 2022-05-16 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 387,827 |
| 2022-05-13 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 49,700 |
| 2022-05-12 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 957,149 |
| 2022-05-11 | $9.80 | $9.82 | $9.77 | $9.77 | $9.77 | 169,937 |
| 2022-05-10 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 373,957 |
| 2022-05-09 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 100,573 |
| 2022-05-06 | $9.84 | $9.87 | $9.83 | $9.85 | $9.85 | 107,833 |
| 2022-05-05 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 15,569 |
| 2022-05-04 | $9.84 | $9.88 | $9.84 | $9.85 | $9.85 | 150,115 |
| 2022-05-03 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 13,729 |
| 2022-05-02 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 15,254 |
| 2022-04-29 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 82,191 |
| 2022-04-28 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 47,152 |
| 2022-04-27 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 16,681 |
| 2022-04-26 | $9.84 | $9.88 | $9.84 | $9.87 | $9.87 | 29,839 |
| 2022-04-25 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 33,934 |
| 2022-04-22 | $9.84 | $9.88 | $9.84 | $9.87 | $9.87 | 57,557 |
| 2022-04-21 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 17,737 |
| 2022-04-20 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 14,012 |
| 2022-04-19 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 31,710 |
| 2022-04-18 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 29,019 |
| 2022-04-14 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 30,105 |
| 2022-04-13 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 21,910 |
| 2022-04-12 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 7,056 |
| 2022-04-11 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 7,906 |
| 2022-04-08 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 12,011 |
| 2022-04-07 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 1,900,465 |
| 2022-04-06 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,729,763 |
| 2022-04-05 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 19,421 |
| 2022-04-04 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 7,777 |
| 2022-04-01 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 9,834 |
| 2022-03-31 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 23,282 |
| 2022-03-30 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 86,682 |
| 2022-03-29 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 181,796 |
| 2022-03-28 | $9.78 | $9.84 | $9.78 | $9.82 | $9.82 | 51,161 |
| 2022-03-25 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 19,651 |
| 2022-03-24 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 51,856 |
| 2022-03-23 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 67,518 |
| 2022-03-22 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 14,118 |
| 2022-03-21 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 16,473 |
| 2022-03-18 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 43,246 |
| 2022-03-17 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 16,736 |
| 2022-03-16 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 10,448 |
| 2022-03-15 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 14,168 |
| 2022-03-14 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 1,498,575 |
| 2022-03-11 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 3,508 |
| 2022-03-10 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 2,460 |
| 2022-03-09 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 8,657 |
| 2022-03-08 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 14,234 |
| 2022-03-07 | $9.76 | $9.81 | $9.76 | $9.77 | $9.77 | 443,431 |
| 2022-03-04 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 32,538 |
| 2022-03-03 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 13,605 |
| 2022-03-02 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 59,200 |
| 2022-03-01 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 312,998 |
| 2022-02-28 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 442,763 |
| 2022-02-25 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 8,010 |
| 2022-02-24 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 40,389 |
| 2022-02-23 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 69,000 |
| 2022-02-22 | $9.74 | $9.80 | $9.74 | $9.77 | $9.77 | 22,856 |
| 2022-02-18 | $9.78 | $9.78 | $9.72 | $9.77 | $9.77 | 43,758 |
| 2022-02-17 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 13,287 |
| 2022-02-16 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 14,083 |
| 2022-02-15 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 40,787 |
| 2022-02-14 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 9,214 |
| 2022-02-11 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 15,239 |
| 2022-02-10 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 16,804 |
| 2022-02-09 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 47,366 |
| 2022-02-08 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 6,330 |
| 2022-02-07 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 11,378 |
| 2022-02-04 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 35,291 |
| 2022-02-03 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 8,914 |
| 2022-02-02 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 25,839 |
| 2022-02-01 | $9.76 | $9.85 | $9.76 | $9.83 | $9.83 | 45,072 |
| 2022-01-31 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 22,736 |
| 2022-01-28 | $9.72 | $9.79 | $9.72 | $9.76 | $9.76 | 32,827 |
| 2022-01-27 | $9.73 | $9.79 | $9.73 | $9.77 | $9.77 | 14,894 |
| 2022-01-26 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 8,800 |
| 2022-01-25 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 74,757 |
| 2022-01-24 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 262,091 |
| 2022-01-21 | $9.80 | $9.81 | $9.76 | $9.77 | $9.77 | 92,301 |
| 2022-01-20 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 97,930 |
| 2022-01-19 | $9.81 | $9.84 | $9.79 | $9.82 | $9.82 | 37,801 |
| 2022-01-18 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 49,775 |
| 2022-01-14 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 11,645 |
| 2022-01-13 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 114,524 |
| 2022-01-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 48,726 |
| 2022-01-11 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 2,253,852 |
| 2022-01-10 | $9.79 | $9.82 | $9.78 | $9.81 | $9.81 | 96,053 |
| 2022-01-07 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 27,290 |
| 2022-01-06 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 45,375 |
| 2022-01-05 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 25,564 |
| 2022-01-04 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 49,708 |
| 2022-01-03 | $9.83 | $9.87 | $9.81 | $9.82 | $9.82 | 42,614 |
| 2021-12-31 | $9.81 | $9.87 | $9.81 | $9.84 | $9.84 | 68,499 |
| 2021-12-30 | $9.95 | $9.95 | $9.82 | $9.85 | $9.85 | 56,555 |
| 2021-12-29 | $9.82 | $9.95 | $9.79 | $9.92 | $9.92 | 99,701 |
| 2021-12-28 | $9.80 | $9.87 | $9.79 | $9.85 | $9.85 | 103,516 |
| 2021-12-27 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 51,386 |
| 2021-12-23 | $9.84 | $9.86 | $9.80 | $9.81 | $9.81 | 62,534 |
| 2021-12-22 | $9.86 | $9.89 | $9.84 | $9.84 | $9.84 | 77,189 |
| 2021-12-21 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 243,876 |
| 2021-12-20 | $9.88 | $9.94 | $9.87 | $9.88 | $9.88 | 45,619 |
| 2021-12-17 | $9.89 | $9.98 | $9.87 | $9.91 | $9.91 | 106,686 |
| 2021-12-16 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 81,357 |
| 2021-12-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 72,867 |
| 2021-12-14 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 57,273 |
| 2021-12-13 | $9.93 | $9.95 | $9.91 | $9.93 | $9.93 | 289,201 |
| 2021-12-10 | $9.94 | $9.96 | $9.92 | $9.94 | $9.94 | 213,994 |
| 2021-12-09 | $9.90 | $9.98 | $9.90 | $9.97 | $9.97 | 74,442 |
| 2021-12-08 | $10.03 | $10.05 | $9.89 | $9.97 | $9.97 | 830,634 |
| 2021-12-07 | $9.85 | $10.08 | $9.84 | $10.05 | $10.05 | 3,387,068 |
| 2021-12-06 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 117,967 |
| 2021-12-03 | $9.98 | $9.98 | $9.85 | $9.88 | $9.88 | 158,688 |
| 2021-12-02 | $9.92 | $10.05 | $9.87 | $9.94 | $9.94 | 640,528 |
| 2021-12-01 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 241,778 |
| 2021-11-30 | $9.86 | $9.91 | $9.84 | $9.85 | $9.85 | 60,998 |
| 2021-11-29 | $9.83 | $9.91 | $9.82 | $9.90 | $9.90 | 78,835 |
| 2021-11-26 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 21,949 |
| 2021-11-24 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 34,020 |
| 2021-11-23 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 64,685 |
| 2021-11-22 | $9.86 | $9.89 | $9.84 | $9.85 | $9.85 | 133,651 |
| 2021-11-19 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 85,141 |
| 2021-11-18 | $9.86 | $9.91 | $9.85 | $9.86 | $9.86 | 115,244 |
| 2021-11-17 | $9.92 | $9.92 | $9.85 | $9.89 | $9.89 | 44,508 |
| 2021-11-16 | $9.83 | $9.92 | $9.83 | $9.91 | $9.91 | 64,347 |
| 2021-11-15 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 33,093 |
| 2021-11-12 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 27,235 |
| 2021-11-11 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 17,307 |
| 2021-11-10 | $9.85 | $9.87 | $9.83 | $9.86 | $9.86 | 21,625 |
| 2021-11-09 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 24,784 |
| 2021-11-08 | $9.89 | $9.90 | $9.83 | $9.86 | $9.86 | 59,819 |
| 2021-11-05 | $9.87 | $9.92 | $9.86 | $9.91 | $9.91 | 315,497 |
| 2021-11-04 | $9.81 | $9.87 | $9.81 | $9.85 | $9.85 | 278,217 |
| 2021-11-03 | $9.81 | $9.85 | $9.80 | $9.81 | $9.81 | 123,541 |
| 2021-11-02 | $9.85 | $9.87 | $9.81 | $9.82 | $9.82 | 229,777 |
| 2021-11-01 | $9.85 | $9.87 | $9.80 | $9.82 | $9.82 | 126,566 |
| 2021-10-29 | $9.84 | $9.86 | $9.79 | $9.83 | $9.83 | 141,681 |
| 2021-10-28 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 93,679 |
| 2021-10-27 | $9.81 | $9.84 | $9.80 | $9.82 | $9.82 | 323,684 |
| 2021-10-26 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 91,334 |
| 2021-10-25 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 42,318 |
| 2021-10-22 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 44,659 |
| 2021-10-21 | $9.77 | $9.84 | $9.76 | $9.83 | $9.83 | 158,020 |
| 2021-10-20 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 122,875 |
| 2021-10-19 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 30,203 |
| 2021-10-18 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 26,037 |
| 2021-10-15 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 75,626 |
| 2021-10-14 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 58,855 |
| 2021-10-13 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 76,537 |
| 2021-10-12 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 27,928 |
| 2021-10-11 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 127,741 |
| 2021-10-08 | $9.80 | $9.83 | $9.79 | $9.81 | $9.81 | 14,162 |
| 2021-10-07 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 47,760 |
| 2021-10-06 | $9.81 | $9.83 | $9.79 | $9.81 | $9.81 | 97,352 |
| 2021-10-05 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 149,366 |
| 2021-10-04 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 46,298 |
| 2021-10-01 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 38,149 |
| 2021-09-30 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 70,393 |
| 2021-09-29 | $9.82 | $9.83 | $9.78 | $9.82 | $9.82 | 135,330 |
| 2021-09-28 | $9.78 | $9.84 | $9.78 | $9.80 | $9.80 | 28,258 |
| 2021-09-27 | $9.84 | $9.88 | $9.80 | $9.83 | $9.83 | 28,737 |
| 2021-09-24 | $9.77 | $9.86 | $9.77 | $9.85 | $9.85 | 81,040 |
| 2021-09-23 | $9.80 | $9.83 | $9.78 | $9.80 | $9.80 | 36,081 |
| 2021-09-22 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 33,649 |
| 2021-09-21 | $9.77 | $9.79 | $9.72 | $9.79 | $9.79 | 35,064 |
| 2021-09-20 | $9.77 | $9.82 | $9.75 | $9.78 | $9.78 | 66,535 |
| 2021-09-17 | $9.78 | $9.81 | $9.76 | $9.79 | $9.79 | 17,044 |
| 2021-09-16 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 22,584 |
| 2021-09-15 | $9.81 | $9.84 | $9.80 | $9.82 | $9.82 | 26,485 |
| 2021-09-14 | $9.76 | $9.83 | $9.76 | $9.81 | $9.81 | 67,144 |
| 2021-09-13 | $9.80 | $9.85 | $9.74 | $9.78 | $9.78 | 417,980 |
| 2021-09-10 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 121,542 |
| 2021-09-09 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 33,190 |
| 2021-09-08 | $9.80 | $9.82 | $9.76 | $9.79 | $9.79 | 116,597 |
| 2021-09-07 | $9.80 | $9.87 | $9.77 | $9.83 | $9.83 | 432,684 |
| 2021-09-03 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 30,438 |
| 2021-09-02 | $9.72 | $9.80 | $9.72 | $9.78 | $9.78 | 101,099 |
| 2021-09-01 | $9.72 | $9.76 | $9.71 | $9.76 | $9.76 | 65,545 |
| 2021-08-31 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 47,282 |
| 2021-08-30 | $9.70 | $9.74 | $9.67 | $9.73 | $9.73 | 76,833 |
| 2021-08-27 | $9.69 | $9.71 | $9.67 | $9.71 | $9.71 | 85,607 |
| 2021-08-26 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 15,894 |
| 2021-08-25 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 519,035 |
| 2021-08-24 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 75,357 |
| 2021-08-23 | $9.62 | $9.68 | $9.60 | $9.68 | $9.68 | 118,378 |
| 2021-08-20 | $9.72 | $9.72 | $9.22 | $9.68 | $9.68 | 195,209 |
| 2021-08-19 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 72,007 |
| 2021-08-18 | $9.73 | $9.74 | $9.70 | $9.72 | $9.72 | 38,968 |
| 2021-08-17 | $9.76 | $9.76 | $9.72 | $9.76 | $9.76 | 72,246 |
| 2021-08-16 | $9.76 | $9.78 | $9.73 | $9.76 | $9.76 | 68,090 |
| 2021-08-13 | $9.79 | $9.80 | $9.76 | $9.78 | $9.78 | 34,917 |
| 2021-08-12 | $9.75 | $9.81 | $9.74 | $9.81 | $9.81 | 496,333 |
| 2021-08-11 | $9.77 | $9.80 | $9.75 | $9.78 | $9.78 | 65,644 |
| 2021-08-10 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 46,168 |
| 2021-08-09 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 42,291 |
| 2021-08-06 | $9.75 | $9.79 | $9.74 | $9.78 | $9.78 | 236,485 |
| 2021-08-05 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 133,257 |
| 2021-08-04 | $9.78 | $9.79 | $9.75 | $9.76 | $9.76 | 133,223 |
| 2021-08-03 | $9.80 | $9.85 | $9.75 | $9.80 | $9.80 | 108,713 |
| 2021-08-02 | $9.83 | $9.83 | $9.77 | $9.82 | $9.82 | 67,888 |
| 2021-07-30 | $9.77 | $9.85 | $9.75 | $9.85 | $9.85 | 62,860 |
| 2021-07-29 | $9.81 | $9.88 | $9.76 | $9.78 | $9.78 | 57,543 |
| 2021-07-28 | $9.99 | $9.99 | $9.78 | $9.80 | $9.80 | 83,225 |
| 2021-07-27 | $9.95 | $10.01 | $9.94 | $9.95 | $9.95 | 79,800 |
| 2021-07-26 | $10.05 | $10.05 | $9.93 | $9.97 | $9.97 | 68,104 |
| 2021-07-23 | $9.89 | $10.03 | $9.89 | $10.01 | $10.01 | 98,372 |
| 2021-07-22 | $9.96 | $9.99 | $9.93 | $9.94 | $9.94 | 37,888 |
| 2021-07-21 | $9.92 | $9.95 | $9.90 | $9.94 | $9.94 | 34,672 |
| 2021-07-20 | $9.90 | $9.99 | $9.86 | $9.94 | $9.94 | 38,761 |
| 2021-07-19 | $9.99 | $9.99 | $9.87 | $9.92 | $9.92 | 130,913 |
| 2021-07-16 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 67,535 |
| 2021-07-15 | $10.00 | $10.01 | $9.95 | $9.99 | $9.99 | 104,517 |
| 2021-07-14 | $10.00 | $10.03 | $9.99 | $10.03 | $10.03 | 98,004 |
| 2021-07-13 | $10.01 | $10.05 | $9.99 | $10.01 | $10.01 | 116,432 |
| 2021-07-12 | $10.05 | $10.07 | $10.01 | $10.05 | $10.05 | 188,603 |
| 2021-07-09 | $10.06 | $10.08 | $10.03 | $10.05 | $10.05 | 55,831 |
| 2021-07-08 | $10.03 | $10.09 | $10.03 | $10.05 | $10.05 | 96,804 |
| 2021-07-07 | $10.12 | $10.23 | $10.09 | $10.12 | $10.12 | 249,829 |
| 2021-07-06 | $10.22 | $10.25 | $10.13 | $10.19 | $10.19 | 191,500 |
| 2021-07-02 | $10.12 | $10.12 | $10.07 | $10.11 | $10.11 | 133,225 |
| 2021-07-01 | $10.07 | $10.14 | $10.02 | $10.11 | $10.11 | 195,121 |
| 2021-06-30 | $10.10 | $10.15 | $10.03 | $10.07 | $10.07 | 162,958 |
| 2021-06-29 | $10.10 | $10.15 | $10.02 | $10.15 | $10.15 | 162,744 |
| 2021-06-28 | $10.01 | $10.10 | $9.98 | $9.99 | $9.99 | 205,957 |
| 2021-06-25 | $10.01 | $10.05 | $10.01 | $10.03 | $10.03 | 210,298 |
| 2021-06-24 | $10.09 | $10.15 | $10.02 | $10.04 | $10.04 | 162,798 |
| 2021-06-23 | $10.19 | $10.24 | $10.09 | $10.11 | $10.11 | 472,320 |
| 2021-06-22 | $10.20 | $10.26 | $10.12 | $10.20 | $10.20 | 606,382 |
| 2021-06-21 | $10.25 | $10.26 | $10.20 | $10.20 | $10.20 | 122,886 |
| 2021-06-18 | $10.14 | $10.22 | $10.11 | $10.20 | $10.20 | 1,005,705 |
| 2021-06-17 | $10.20 | $10.20 | $10.12 | $10.13 | $10.13 | 256,475 |
| 2021-06-16 | $10.20 | $10.33 | $10.10 | $10.24 | $10.24 | 1,030,112 |
| 2021-06-15 | $10.26 | $10.28 | $10.09 | $10.19 | $10.19 | 650,711 |
| 2021-06-14 | $10.35 | $10.55 | $10.20 | $10.26 | $10.26 | 1,433,169 |
| 2021-06-11 | $10.04 | $10.46 | $9.99 | $10.26 | $10.26 | 1,671,867 |
| 2021-06-10 | $9.91 | $10.12 | $9.91 | $10.07 | $10.07 | 109,103 |
| 2021-06-09 | $9.96 | $10.02 | $9.93 | $9.94 | $9.94 | 98,509 |
| 2021-06-08 | $9.88 | $10.02 | $9.85 | $9.98 | $9.98 | 103,058 |
| 2021-06-07 | $9.84 | $10.00 | $9.82 | $9.90 | $9.90 | 220,751 |
| 2021-06-04 | $9.87 | $9.87 | $9.81 | $9.82 | $9.82 | 38,348 |
| 2021-06-03 | $9.81 | $9.84 | $9.80 | $9.84 | $9.84 | 88,741 |
| 2021-06-02 | $9.80 | $9.86 | $9.78 | $9.83 | $9.83 | 85,248 |
| 2021-06-01 | $9.83 | $9.87 | $9.80 | $9.82 | $9.82 | 151,845 |
| 2021-05-28 | $9.85 | $9.89 | $9.81 | $9.87 | $9.87 | 534,026 |
| 2021-05-27 | $9.87 | $9.90 | $9.80 | $9.81 | $9.81 | 315,830 |
| 2021-05-26 | $9.95 | $9.95 | $9.86 | $9.87 | $9.87 | 56,069 |
| 2021-05-25 | $9.93 | $9.97 | $9.87 | $9.92 | $9.92 | 28,123 |
| 2021-05-24 | $9.88 | $9.95 | $9.86 | $9.91 | $9.91 | 31,090 |
| 2021-05-21 | $9.93 | $10.00 | $9.92 | $9.99 | $9.99 | 79,263 |
| 2021-05-20 | $9.87 | $9.96 | $9.85 | $9.92 | $9.92 | 73,146 |
| 2021-05-19 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 44,991 |
| 2021-05-18 | $9.91 | $9.94 | $9.82 | $9.89 | $9.89 | 50,647 |
| 2021-05-17 | $9.90 | $9.98 | $9.87 | $9.90 | $9.90 | 72,433 |
| 2021-05-14 | $9.92 | $9.96 | $9.90 | $9.91 | $9.91 | 41,419 |
| 2021-05-13 | $9.85 | $10.02 | $9.85 | $9.95 | $9.95 | 159,283 |
| 2021-05-12 | $9.87 | $9.98 | $9.86 | $9.94 | $9.94 | 87,508 |
| 2021-05-11 | $9.88 | $9.98 | $9.83 | $9.93 | $9.93 | 269,890 |
| 2021-05-10 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 564,365 |
| 2021-05-07 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 278,684 |
| 2021-05-06 | $9.98 | $10.02 | $9.97 | $10.00 | $10.00 | 314,437 |
| 2021-05-05 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 65,500 |
| 2021-05-04 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 97,160 |
| 2021-05-03 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 103,571 |
| 2021-04-30 | $9.99 | $10.04 | $9.99 | $10.01 | $10.01 | 26,716 |
| 2021-04-29 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 113,638 |
| 2021-04-28 | $10.02 | $10.05 | $9.98 | $9.99 | $9.99 | 120,482 |
| 2021-04-27 | $10.08 | $10.13 | $10.00 | $10.00 | $10.00 | 37,458 |
| 2021-04-26 | $10.01 | $10.15 | $10.00 | $10.13 | $10.13 | 82,945 |
| 2021-04-23 | $9.97 | $10.01 | $9.95 | $10.00 | $10.00 | 116,826 |
| 2021-04-22 | $10.10 | $10.18 | $9.97 | $9.97 | $9.97 | 129,638 |
| 2021-04-21 | $9.90 | $10.25 | $9.89 | $10.19 | $10.19 | 252,676 |
| 2021-04-20 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 148,419 |
| 2021-04-19 | $9.95 | $10.03 | $9.91 | $10.03 | $10.03 | 149,356 |
| 2021-04-16 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 133,898 |
| 2021-04-15 | $10.01 | $10.05 | $9.95 | $9.97 | $9.97 | 169,140 |
| 2021-04-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 133,831 |
| 2021-04-13 | $10.10 | $10.12 | $10.01 | $10.03 | $10.03 | 188,860 |
| 2021-04-12 | $10.08 | $10.12 | $9.97 | $9.99 | $9.99 | 126,665 |
| 2021-04-09 | $10.08 | $10.23 | $10.08 | $10.12 | $10.12 | 107,749 |
| 2021-04-08 | $10.20 | $10.22 | $10.12 | $10.20 | $10.20 | 83,401 |
| 2021-04-07 | $10.05 | $10.20 | $9.97 | $10.20 | $10.20 | 159,102 |
| 2021-04-06 | $9.97 | $10.08 | $9.97 | $10.06 | $10.06 | 166,435 |
| 2021-04-05 | $9.90 | $9.99 | $9.88 | $9.93 | $9.93 | 274,730 |
| 2021-04-01 | $9.88 | $9.98 | $9.82 | $9.90 | $9.90 | 289,104 |
| 2021-03-31 | $9.84 | $9.92 | $9.81 | $9.88 | $9.88 | 176,169 |
| 2021-03-30 | $9.79 | $9.85 | $9.73 | $9.83 | $9.83 | 470,502 |
| 2021-03-29 | $9.78 | $9.85 | $9.75 | $9.79 | $9.79 | 466,196 |
| 2021-03-26 | $9.90 | $9.92 | $9.70 | $9.76 | $9.76 | 1,443,804 |
| 2021-03-25 | $9.93 | $10.08 | $9.81 | $9.87 | $9.87 | 357,040 |
| 2021-03-24 | $9.92 | $10.05 | $9.92 | $9.94 | $9.94 | 216,940 |
| 2021-03-23 | $10.10 | $10.15 | $9.85 | $9.92 | $9.92 | 386,205 |
| 2021-03-22 | $10.20 | $10.20 | $10.12 | $10.13 | $10.13 | 291,913 |
| 2021-03-19 | $10.13 | $10.22 | $10.12 | $10.20 | $10.20 | 116,091 |
| 2021-03-18 | $10.25 | $10.25 | $10.14 | $10.14 | $10.14 | 362,230 |
| 2021-03-17 | $10.30 | $10.32 | $10.25 | $10.27 | $10.27 | 180,559 |
| 2021-03-16 | $10.48 | $10.48 | $10.31 | $10.33 | $10.33 | 192,781 |
| 2021-03-15 | $10.38 | $10.49 | $10.38 | $10.44 | $10.44 | 188,728 |
| 2021-03-12 | $10.37 | $10.49 | $10.29 | $10.48 | $10.48 | 126,760 |
| 2021-03-11 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 420,988 |
| 2021-03-10 | $10.22 | $10.27 | $10.15 | $10.22 | $10.22 | 442,676 |
| 2021-03-09 | $10.35 | $10.48 | $10.15 | $10.19 | $10.19 | 425,603 |
| 2021-03-08 | $10.21 | $10.53 | $10.15 | $10.26 | $10.26 | 434,625 |
| 2021-03-05 | $10.17 | $10.30 | $9.82 | $10.30 | $10.30 | 822,261 |
| 2021-03-04 | $10.21 | $10.33 | $10.00 | $10.22 | $10.22 | 1,062,927 |
| 2021-03-03 | $10.66 | $10.74 | $10.20 | $10.36 | $10.36 | 912,251 |
| 2021-03-02 | $10.84 | $10.90 | $10.39 | $10.90 | $10.90 | 742,332 |
| 2021-03-01 | $10.75 | $10.90 | $10.63 | $10.89 | $10.89 | 581,569 |
| 2021-02-26 | $10.92 | $11.00 | $10.40 | $10.62 | $10.62 | 869,817 |
| 2021-02-25 | $11.22 | $11.39 | $10.82 | $10.86 | $10.86 | 1,462,804 |
| 2021-02-24 | $11.37 | $11.47 | $11.28 | $11.32 | $11.32 | 867,401 |
| 2021-02-23 | $11.10 | $11.60 | $10.53 | $11.60 | $11.60 | 2,269,738 |
| 2021-02-22 | $11.80 | $11.86 | $11.51 | $11.70 | $11.70 | 1,078,691 |
| 2021-02-19 | $11.85 | $11.89 | $11.63 | $11.71 | $11.71 | 847,577 |
| 2021-02-18 | $11.88 | $12.07 | $11.61 | $11.89 | $11.89 | 1,037,983 |
| 2021-02-17 | $12.50 | $12.53 | $11.92 | $12.11 | $12.11 | 1,486,331 |
| 2021-02-16 | $11.72 | $12.51 | $11.52 | $12.15 | $12.15 | 3,199,137 |
| 2021-02-12 | $11.62 | $11.69 | $11.36 | $11.50 | $11.50 | 1,765,803 |
| 2021-02-11 | $11.42 | $11.70 | $11.30 | $11.41 | $11.41 | 735,093 |
| 2021-02-10 | $11.60 | $11.70 | $11.40 | $11.48 | $11.48 | 941,572 |
| 2021-02-09 | $12.14 | $12.14 | $11.58 | $11.77 | $11.77 | 1,255,774 |
| 2021-02-08 | $12.56 | $12.89 | $11.86 | $11.95 | $11.95 | 2,302,869 |
| 2021-02-05 | $12.50 | $13.88 | $11.13 | $12.19 | $12.19 | 3,844,397 |