CF Acquisition Corp VIII - Class A (CFFE) Exchange: NASDAQ
Data as of Oct. 8, 2025
$16.52 ($3.12) 23.28%
CF Acquisition Corp VIII - Class A - Daily Information
Click for more stock information on CF Acquisition Corp VIII - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $13.12 |
| Previous Close | $16.52 |
| High | $17.99 |
| Low | $13.00 |
| Adjusted Open | $13.12 |
| Previous Adjusted Close | $16.52 |
| Adjusted High | $17.99 |
| Adjusted Low | $13.00 |
Invest in CF Acquisition Corp VIII - Class A (CFFE)
Key People CF Acquisition Corp VIII - Class A
| Employee | Position |
|---|---|
| Howard William Lutnick | Chairman & Chief Executive Officer |
| Anshuman Jain | President & Director |
| Jane Novak | Chief Financial Officer |
| Steven Bisgay | Director |
| Robert J. Hochberg | Independent Director |
| Charlotte Blechman | Independent Director |
Historical Stock Data for CF Acquisition Corp VIII - Class A (CFFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | $13.12 | $17.99 | $13.00 | $16.52 | $16.52 | 24,922 |
| 2023-11-28 | $16.10 | $16.10 | $13.00 | $13.40 | $13.40 | 3,998 |
| 2023-11-27 | $14.50 | $15.29 | $14.14 | $15.10 | $15.10 | 2,697 |
| 2023-11-24 | $14.59 | $14.72 | $12.63 | $14.18 | $14.18 | 1,909 |
| 2023-11-22 | $15.68 | $16.60 | $14.31 | $14.31 | $14.31 | 2,228 |
| 2023-11-21 | $14.74 | $14.74 | $14.73 | $14.73 | $14.73 | 1,001 |
| 2023-11-20 | $13.02 | $14.25 | $13.02 | $14.25 | $14.25 | 2,509 |
| 2023-11-17 | $13.20 | $13.55 | $12.86 | $13.02 | $13.02 | 4,249 |
| 2023-11-16 | $12.50 | $21.00 | $12.06 | $13.29 | $13.29 | 66,948 |
| 2023-11-15 | $12.82 | $13.40 | $12.30 | $13.00 | $13.00 | 11,683 |
| 2023-11-14 | $12.50 | $13.20 | $12.25 | $12.50 | $12.50 | 13,134 |
| 2023-11-13 | $12.94 | $13.80 | $12.64 | $12.80 | $12.80 | 12,260 |
| 2023-11-10 | $13.55 | $14.08 | $12.78 | $12.85 | $12.85 | 14,258 |
| 2023-11-09 | $13.25 | $14.48 | $12.40 | $13.00 | $13.00 | 17,346 |
| 2023-11-08 | $14.58 | $14.58 | $13.40 | $13.51 | $13.51 | 1,873 |
| 2023-11-07 | $13.93 | $14.90 | $13.34 | $14.20 | $14.20 | 5,096 |
| 2023-11-06 | $12.34 | $13.50 | $11.72 | $12.80 | $12.80 | 16,390 |
| 2023-11-03 | $12.17 | $12.17 | $11.99 | $11.99 | $11.99 | 719 |
| 2023-11-02 | $11.70 | $12.48 | $11.70 | $11.81 | $11.81 | 4,533 |
| 2023-11-01 | $11.88 | $12.38 | $11.88 | $12.30 | $12.30 | 1,292 |
| 2023-10-31 | $11.84 | $12.16 | $11.84 | $12.16 | $12.16 | 2,922 |
| 2023-10-30 | $11.75 | $12.98 | $11.61 | $12.75 | $12.75 | 7,015 |
| 2023-10-27 | $12.18 | $13.88 | $11.70 | $11.99 | $11.99 | 25,356 |
| 2023-10-26 | $12.65 | $13.00 | $11.90 | $12.10 | $12.10 | 6,098 |
| 2023-10-25 | $13.30 | $14.70 | $12.60 | $13.13 | $13.13 | 17,137 |
| 2023-10-24 | $13.08 | $14.40 | $12.30 | $12.30 | $12.30 | 12,344 |
| 2023-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 271 |
| 2023-10-20 | $12.99 | $13.00 | $12.03 | $12.50 | $12.50 | 1,557 |
| 2023-10-19 | $14.10 | $14.10 | $12.14 | $12.50 | $12.50 | 5,775 |
| 2023-10-18 | $13.03 | $17.15 | $13.00 | $13.10 | $13.10 | 30,927 |
| 2023-10-17 | $13.06 | $14.39 | $13.06 | $13.21 | $13.21 | 1,421 |
| 2023-10-16 | $14.73 | $15.06 | $12.30 | $13.00 | $13.00 | 21,405 |
| 2023-10-13 | $14.70 | $15.51 | $14.70 | $15.22 | $15.22 | 2,375 |
| 2023-10-12 | $16.52 | $18.17 | $15.60 | $15.65 | $15.65 | 8,221 |
| 2023-10-11 | $15.25 | $22.12 | $15.25 | $16.87 | $16.87 | 48,021 |
| 2023-10-10 | $14.50 | $15.00 | $14.02 | $14.97 | $14.97 | 7,787 |
| 2023-10-09 | $16.11 | $16.50 | $15.00 | $15.20 | $15.20 | 19,387 |
| 2023-10-06 | $17.91 | $19.30 | $15.91 | $15.91 | $15.91 | 19,174 |
| 2023-10-05 | $21.14 | $21.14 | $19.15 | $19.26 | $19.26 | 5,011 |
| 2023-10-04 | $24.22 | $24.66 | $20.03 | $20.74 | $20.74 | 58,200 |
| 2023-10-03 | $25.49 | $26.00 | $23.02 | $23.57 | $23.57 | 18,633 |
| 2023-10-02 | $23.69 | $27.91 | $22.00 | $24.30 | $24.30 | 81,152 |
| 2023-09-29 | $18.48 | $32.90 | $17.50 | $25.98 | $25.98 | 548,703 |
| 2023-09-28 | $16.50 | $20.00 | $16.36 | $18.00 | $18.00 | 9,640 |
| 2023-09-27 | $17.51 | $17.51 | $16.02 | $16.25 | $16.25 | 5,651 |
| 2023-09-26 | $16.50 | $18.00 | $15.60 | $16.40 | $16.40 | 19,587 |
| 2023-09-25 | $15.10 | $19.49 | $14.31 | $17.31 | $17.31 | 48,831 |
| 2023-09-22 | $14.81 | $16.32 | $13.92 | $16.31 | $16.31 | 29,217 |
| 2023-09-21 | $15.22 | $17.20 | $13.01 | $14.80 | $14.80 | 92,074 |
| 2023-09-20 | $12.46 | $20.35 | $12.30 | $16.63 | $16.63 | 513,193 |
| 2023-09-19 | $15.16 | $19.00 | $13.10 | $15.22 | $15.22 | 532,643 |
| 2023-09-18 | $11.06 | $20.00 | $11.06 | $14.41 | $14.41 | 168,132 |
| 2023-09-15 | $11.16 | $11.66 | $11.02 | $11.02 | $11.02 | 530 |
| 2023-09-14 | $10.76 | $10.76 | $10.70 | $10.70 | $10.70 | 1,706 |
| 2023-09-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 159 |
| 2023-09-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 150 |
| 2023-09-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 20 |
| 2023-09-08 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 3 |
| 2023-09-07 | $11.25 | $11.40 | $11.13 | $11.13 | $11.13 | 1,783 |
| 2023-09-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 404 |
| 2023-09-05 | $11.10 | $11.20 | $11.00 | $11.00 | $11.00 | 1,077 |
| 2023-09-01 | $10.99 | $11.00 | $10.90 | $10.90 | $10.90 | 1,517 |
| 2023-08-31 | $9.90 | $10.55 | $9.85 | $10.35 | $10.35 | 1,427 |
| 2023-08-30 | $11.30 | $11.44 | $10.85 | $10.85 | $10.85 | 3,012 |
| 2023-08-29 | $11.55 | $11.75 | $11.21 | $11.35 | $11.35 | 1,229 |
| 2023-08-28 | $11.24 | $12.00 | $11.24 | $11.80 | $11.80 | 3,335 |
| 2023-08-25 | $11.24 | $11.75 | $11.24 | $11.75 | $11.75 | 2,362 |
| 2023-08-24 | $10.40 | $12.30 | $10.29 | $10.92 | $10.92 | 15,471 |
| 2023-08-23 | $10.35 | $10.81 | $10.07 | $10.44 | $10.44 | 2,489 |
| 2023-08-22 | $10.50 | $11.14 | $10.43 | $10.43 | $10.43 | 2,703 |
| 2023-08-21 | $10.80 | $10.80 | $10.05 | $10.30 | $10.30 | 10,387 |
| 2023-08-18 | $10.93 | $11.39 | $10.90 | $10.91 | $10.91 | 151,045 |
| 2023-08-17 | $11.06 | $11.41 | $10.90 | $11.00 | $11.00 | 76,573 |
| 2023-08-16 | $11.21 | $11.77 | $11.00 | $11.07 | $11.07 | 16,851 |
| 2023-08-15 | $11.15 | $11.20 | $11.00 | $11.00 | $11.00 | 11,854 |
| 2023-08-14 | $11.19 | $11.22 | $11.19 | $11.21 | $11.21 | 1,501 |
| 2023-08-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 832 |
| 2023-08-10 | $11.49 | $11.49 | $11.00 | $11.00 | $11.00 | 905 |
| 2023-08-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 9 |
| 2023-08-08 | $11.00 | $11.12 | $11.00 | $11.07 | $11.07 | 13,552 |
| 2023-08-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 216 |
| 2023-08-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3 |
| 2023-08-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2023-08-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2023-08-01 | $11.97 | $11.97 | $11.50 | $11.50 | $11.50 | 1,278 |
| 2023-07-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 15 |
| 2023-07-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1,457 |
| 2023-07-27 | $10.97 | $10.98 | $10.97 | $10.97 | $10.97 | 4,739 |
| 2023-07-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,089 |
| 2023-07-25 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 13,438 |
| 2023-07-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2023-07-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2023-07-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 121 |
| 2023-07-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-07-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7 |
| 2023-07-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 58 |
| 2023-07-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 16 |
| 2023-07-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-07-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 41 |
| 2023-07-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 955 |
| 2023-07-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-07-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 12 |
| 2023-07-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-07-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 30 |
| 2023-07-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-06-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 11 |
| 2023-06-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2 |
| 2023-06-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-06-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 58 |
| 2023-06-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-06-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2 |
| 2023-06-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2023-06-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-06-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-06-16 | $10.76 | $10.77 | $10.75 | $10.77 | $10.77 | 1,648 |
| 2023-06-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-06-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-06-12 | $10.81 | $10.85 | $10.81 | $10.85 | $10.85 | 265 |
| 2023-06-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,003 |
| 2023-06-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 81 |
| 2023-06-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 6 |
| 2023-06-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 10 |
| 2023-06-05 | $10.91 | $10.91 | $10.81 | $10.81 | $10.81 | 1,402 |
| 2023-06-02 | $10.83 | $10.83 | $10.75 | $10.75 | $10.75 | 533 |
| 2023-06-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-05-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2023-05-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
| 2023-05-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2023-05-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-05-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3 |
| 2023-05-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-05-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 251 |
| 2023-05-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2023-05-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2023-05-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-09 | $10.72 | $10.74 | $10.72 | $10.74 | $10.74 | 3,911 |
| 2023-05-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-05-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2023-05-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 23 |
| 2023-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-04-28 | $10.70 | $10.71 | $10.66 | $10.71 | $10.71 | 10,282 |
| 2023-04-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-04-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 159 |
| 2023-04-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,084 |
| 2023-04-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 8 |
| 2023-04-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 7 |
| 2023-04-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-04-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 101 |
| 2023-04-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-04-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
| 2023-04-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 102 |
| 2023-04-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 103 |
| 2023-04-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 134 |
| 2023-04-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 135 |
| 2023-04-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
| 2023-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-04-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 52 |
| 2023-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2023-03-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 32 |
| 2023-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 35 |
| 2023-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-22 | $10.66 | $10.68 | $10.65 | $10.65 | $10.65 | 801 |
| 2023-03-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-03-20 | $10.61 | $10.70 | $10.61 | $10.65 | $10.65 | 4,112 |
| 2023-03-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-03-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 21 |
| 2023-03-15 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 986 |
| 2023-03-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,051 |
| 2023-03-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4 |
| 2023-03-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2023-03-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 6 |
| 2023-03-08 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 839 |
| 2023-03-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3,000 |
| 2023-03-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 40 |
| 2023-03-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,005 |
| 2023-03-02 | $10.68 | $10.70 | $10.68 | $10.69 | $10.69 | 4,313 |
| 2023-03-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 9,621 |
| 2023-02-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-02-27 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 2,198 |
| 2023-02-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 103 |
| 2023-02-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 48 |
| 2023-02-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 36,520 |
| 2023-02-21 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 10,610 |
| 2023-02-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 402 |
| 2023-02-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 102 |
| 2023-02-15 | $10.59 | $10.60 | $10.57 | $10.59 | $10.59 | 207,803 |
| 2023-02-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 842 |
| 2023-02-13 | $10.59 | $10.60 | $10.59 | $10.59 | $10.59 | 1,533 |
| 2023-02-10 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 6,798 |
| 2023-02-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 23 |
| 2023-02-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2 |
| 2023-02-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1,008 |
| 2023-02-06 | $10.56 | $10.59 | $10.56 | $10.58 | $10.58 | 18,971 |
| 2023-02-03 | $10.53 | $10.55 | $10.53 | $10.54 | $10.54 | 1,184 |
| 2023-02-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 127 |
| 2023-02-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 376 |
| 2023-01-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 900 |
| 2023-01-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-01-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1 |
| 2023-01-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2023-01-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,705 |
| 2023-01-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-01-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-01-20 | $10.53 | $10.54 | $10.52 | $10.53 | $10.53 | 4,534 |
| 2023-01-19 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 802 |
| 2023-01-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 220 |
| 2023-01-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 124 |
| 2023-01-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 101 |
| 2023-01-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 11 |
| 2023-01-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 13 |
| 2023-01-10 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 11,308 |
| 2023-01-09 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 5,836 |
| 2023-01-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 9,284 |
| 2023-01-05 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,794 |
| 2023-01-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2023-01-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 5,057 |
| 2022-12-30 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 16,545 |
| 2022-12-29 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 11,896 |
| 2022-12-28 | $10.37 | $10.37 | $10.36 | $10.37 | $10.37 | 6,728 |
| 2022-12-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 3 |
| 2022-12-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2022-12-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4 |
| 2022-12-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2,975 |
| 2022-12-20 | $10.36 | $10.38 | $10.35 | $10.38 | $10.38 | 13,736 |
| 2022-12-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 204 |
| 2022-12-16 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 5,858 |
| 2022-12-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 101 |
| 2022-12-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 113 |
| 2022-12-13 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 6,099 |
| 2022-12-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 163 |
| 2022-12-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 14,783 |
| 2022-12-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,002 |
| 2022-12-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 14,574 |
| 2022-12-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 163 |
| 2022-12-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 120 |
| 2022-12-01 | $10.34 | $10.35 | $10.34 | $10.34 | $10.34 | 333,417 |
| 2022-11-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 25,060 |
| 2022-11-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2022-11-28 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 220 |
| 2022-11-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5 |
| 2022-11-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 52 |
| 2022-11-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 114 |
| 2022-11-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3 |
| 2022-11-18 | $10.32 | $10.34 | $10.31 | $10.32 | $10.32 | 90,722 |
| 2022-11-17 | $10.32 | $10.34 | $10.32 | $10.32 | $10.32 | 113,778 |
| 2022-11-16 | $10.32 | $10.35 | $10.31 | $10.32 | $10.32 | 180,409 |
| 2022-11-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 802 |
| 2022-11-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,704 |
| 2022-11-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 7,564 |
| 2022-11-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 6 |
| 2022-11-09 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 109,192 |
| 2022-11-08 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 16,413 |
| 2022-11-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 7 |
| 2022-11-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
| 2022-11-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2022-11-02 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 3,905 |
| 2022-11-01 | $10.34 | $10.35 | $10.32 | $10.35 | $10.35 | 10,345 |
| 2022-10-31 | $10.35 | $10.35 | $10.32 | $10.35 | $10.35 | 94,558 |
| 2022-10-28 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 8,717 |
| 2022-10-27 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 8,707 |
| 2022-10-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 47 |
| 2022-10-25 | $10.35 | $10.36 | $10.34 | $10.34 | $10.34 | 17,915 |
| 2022-10-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 7 |
| 2022-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 17,587 |
| 2022-10-20 | $10.34 | $10.34 | $10.31 | $10.32 | $10.32 | 4,905 |
| 2022-10-19 | $10.34 | $10.34 | $10.30 | $10.30 | $10.30 | 6,291 |
| 2022-10-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,483 |
| 2022-10-17 | $10.32 | $10.80 | $10.32 | $10.34 | $10.34 | 138,861 |
| 2022-10-14 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 5,533 |
| 2022-10-13 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 426 |
| 2022-10-12 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 1,116 |
| 2022-10-11 | $10.31 | $10.32 | $10.30 | $10.30 | $10.30 | 26,542 |
| 2022-10-10 | $10.33 | $10.33 | $10.30 | $10.32 | $10.32 | 78,068 |
| 2022-10-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 201 |
| 2022-10-06 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 83,347 |
| 2022-10-05 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 1,009 |
| 2022-10-04 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 3,496 |
| 2022-10-03 | $10.30 | $10.32 | $10.27 | $10.32 | $10.32 | 117,648 |
| 2022-09-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 307 |
| 2022-09-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 323 |
| 2022-09-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 158 |
| 2022-09-27 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 5,023 |
| 2022-09-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 151 |
| 2022-09-23 | $10.70 | $10.70 | $10.21 | $10.23 | $10.23 | 10,446 |
| 2022-09-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 14,632 |
| 2022-09-21 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 227,978 |
| 2022-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 199 |
| 2022-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15,824 |
| 2022-09-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2022-09-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 211 |
| 2022-09-14 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,842 |
| 2022-09-13 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 4,810 |
| 2022-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 9,478 |
| 2022-09-09 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 15,322 |
| 2022-09-08 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 42,445 |
| 2022-09-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 35,024 |
| 2022-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 206 |
| 2022-09-02 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 508 |
| 2022-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 979 |
| 2022-08-31 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 2,576 |
| 2022-08-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 13,047 |
| 2022-08-29 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 38,694 |
| 2022-08-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 15,602 |
| 2022-08-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 14,802 |
| 2022-08-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 14,401 |
| 2022-08-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 24,875 |
| 2022-08-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 309,305 |
| 2022-08-19 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 8,576 |
| 2022-08-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 300 |
| 2022-08-17 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 34,470 |
| 2022-08-16 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 7,705 |
| 2022-08-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-08-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 159 |
| 2022-08-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 14 |
| 2022-08-10 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 80,072 |
| 2022-08-09 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,604 |
| 2022-08-08 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 3,255 |
| 2022-08-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-04 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 201 |
| 2022-08-03 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 666,758 |
| 2022-08-02 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 5,470 |
| 2022-08-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 231 |
| 2022-07-29 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 105,393 |
| 2022-07-28 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 106,498 |
| 2022-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 150,581 |
| 2022-07-26 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 21,900 |
| 2022-07-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 244 |
| 2022-07-22 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 94,264 |
| 2022-07-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 432 |
| 2022-07-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 509 |
| 2022-07-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 32,347 |
| 2022-07-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2022-07-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 201 |
| 2022-07-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2022-07-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 57,315 |
| 2022-07-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 779,208 |
| 2022-07-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 46,600 |
| 2022-07-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 67 |
| 2022-07-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 52,565 |
| 2022-07-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,169 |
| 2022-06-30 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,763 |
| 2022-06-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 75 |
| 2022-06-28 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 116,591 |
| 2022-06-27 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 100,472 |
| 2022-06-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 74 |
| 2022-06-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 253 |
| 2022-06-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,161 |
| 2022-06-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 76 |
| 2022-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,565 |
| 2022-06-16 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 617,686 |
| 2022-06-15 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 3,911 |
| 2022-06-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 27,150 |
| 2022-06-13 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 9,242 |
| 2022-06-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2022-06-09 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 250 |
| 2022-06-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 208 |
| 2022-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,049 |
| 2022-06-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 27,577 |
| 2022-06-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-06-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-01 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 383 |
| 2022-05-31 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 598 |
| 2022-05-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,090 |
| 2022-05-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 58,438 |
| 2022-05-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 26,152 |
| 2022-05-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 51 |
| 2022-05-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 251,264 |
| 2022-05-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 70 |
| 2022-05-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 145 |
| 2022-05-18 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 8,053 |
| 2022-05-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,173 |
| 2022-05-16 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 2,851 |
| 2022-05-13 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 2,703 |
| 2022-05-12 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 748 |
| 2022-05-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 49,781 |
| 2022-05-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 355 |
| 2022-05-09 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 57,409 |
| 2022-05-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 127 |
| 2022-05-05 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 7,272 |
| 2022-05-04 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 1,671 |
| 2022-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 106 |
| 2022-05-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,722 |
| 2022-04-29 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 6,276 |
| 2022-04-28 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 328,694 |
| 2022-04-27 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,632 |
| 2022-04-26 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 134,522 |
| 2022-04-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 11,316 |
| 2022-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,526 |
| 2022-04-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 245 |
| 2022-04-20 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 27,168 |
| 2022-04-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2022-04-18 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 4,269 |
| 2022-04-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-04-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 550 |
| 2022-04-12 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 3,465 |
| 2022-04-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,673 |
| 2022-04-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,363 |
| 2022-04-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 42 |
| 2022-04-06 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 1,911 |
| 2022-04-05 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 2,059 |
| 2022-04-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,514 |
| 2022-04-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 58,454 |
| 2022-03-31 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 7,670 |
| 2022-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 394 |
| 2022-03-29 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 82,613 |
| 2022-03-28 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 11,231 |
| 2022-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2022-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 196 |
| 2022-03-23 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 6,123 |
| 2022-03-22 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,515 |
| 2022-03-21 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 38,616 |
| 2022-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,449 |
| 2022-03-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,288 |
| 2022-03-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 94,227 |
| 2022-03-15 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 231,046 |
| 2022-03-14 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 920 |
| 2022-03-11 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 193,425 |
| 2022-03-10 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 65,746 |
| 2022-03-09 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,140 |
| 2022-03-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 1,644 |
| 2022-03-07 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 2,003 |
| 2022-03-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,507 |
| 2022-03-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 19,388 |
| 2022-03-02 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 291,583 |
| 2022-03-01 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 1,004 |
| 2022-02-28 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 149,779 |
| 2022-02-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,360 |
| 2022-02-24 | $10.02 | $10.03 | $10.00 | $10.01 | $10.01 | 1,593,393 |
| 2022-02-23 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 1,027,619 |
| 2022-02-22 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 317,575 |
| 2022-02-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 21,382 |
| 2022-02-17 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 168,445 |
| 2022-02-16 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 478,566 |
| 2022-02-15 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 161,928 |
| 2022-02-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 960,465 |
| 2022-02-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20,063 |
| 2022-02-10 | $10.10 | $10.10 | $10.03 | $10.03 | $10.03 | 803 |
| 2022-02-09 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 115,147 |
| 2022-02-08 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 15,373 |
| 2022-02-07 | $10.00 | $10.11 | $10.00 | $10.00 | $10.00 | 179,024 |
| 2022-02-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 139 |
| 2022-02-03 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 291 |
| 2022-02-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 194 |
| 2022-02-01 | $9.97 | $10.04 | $9.96 | $9.98 | $9.98 | 16,906 |
| 2022-01-31 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 100,864 |
| 2022-01-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-27 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 10,773 |
| 2022-01-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 258 |
| 2022-01-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 196 |
| 2022-01-24 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 11,606 |
| 2022-01-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 48 |
| 2022-01-20 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 3,326 |
| 2022-01-19 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,710 |
| 2022-01-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 436 |
| 2022-01-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10,998 |
| 2022-01-13 | $10.03 | $10.03 | $9.96 | $9.96 | $9.96 | 122,172 |
| 2022-01-12 | $9.99 | $9.99 | $9.96 | $9.99 | $9.99 | 1,649 |
| 2022-01-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 7,106 |
| 2022-01-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,187 |
| 2022-01-07 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 3,627 |
| 2022-01-06 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 378,291 |
| 2022-01-05 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 49,006 |
| 2022-01-04 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 61,305 |
| 2022-01-03 | $9.97 | $9.99 | $9.95 | $9.99 | $9.99 | 50,118 |
| 2021-12-31 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 19,694 |
| 2021-12-30 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 4,153 |
| 2021-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,557 |
| 2021-12-28 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 3,174 |
| 2021-12-27 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 14,846 |
| 2021-12-23 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 8,667 |
| 2021-12-22 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 56,967 |
| 2021-12-21 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 9,101 |
| 2021-12-20 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 16,297 |
| 2021-12-17 | $9.99 | $10.00 | $9.92 | $9.94 | $9.94 | 88,043 |
| 2021-12-16 | $10.00 | $10.02 | $9.94 | $9.95 | $9.95 | 108,273 |
| 2021-12-15 | $9.91 | $10.00 | $9.91 | $9.94 | $9.94 | 409,327 |
| 2021-12-14 | $9.96 | $9.96 | $9.91 | $9.92 | $9.92 | 22,142 |
| 2021-12-13 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 50,376 |
| 2021-12-10 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 101,098 |
| 2021-12-09 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 16,767 |
| 2021-12-08 | $9.96 | $9.96 | $9.92 | $9.93 | $9.93 | 39,433 |
| 2021-12-07 | $9.98 | $10.01 | $9.92 | $9.96 | $9.96 | 219,116 |
| 2021-12-06 | $9.95 | $9.97 | $9.92 | $9.97 | $9.97 | 170,980 |
| 2021-12-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,524 |
| 2021-12-02 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 13,447 |
| 2021-12-01 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 48,032 |
| 2021-11-30 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 11,629 |
| 2021-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 584,998 |
| 2021-11-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 19,325 |
| 2021-11-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 35 |
| 2021-11-23 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 5,688 |
| 2021-11-22 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 168,134 |
| 2021-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 440 |
| 2021-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,771 |
| 2021-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 447 |
| 2021-11-16 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 12,721 |
| 2021-11-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 537 |
| 2021-11-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 35 |
| 2021-11-11 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 26,939 |
| 2021-11-10 | $9.93 | $9.96 | $9.92 | $9.92 | $9.92 | 764 |
| 2021-11-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 265 |
| 2021-11-08 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 1,929 |
| 2021-11-05 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,839 |
| 2021-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 53 |
| 2021-11-03 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 96,789 |
| 2021-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,151 |
| 2021-11-01 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 242,707 |
| 2021-10-29 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 595,062 |
| 2021-10-28 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 277,089 |
| 2021-10-27 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 2,730 |
| 2021-10-26 | $9.93 | $10.01 | $9.93 | $10.01 | $10.01 | 1,397 |
| 2021-10-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 250,020 |
| 2021-10-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 427,501 |
| 2021-10-21 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 217,614 |
| 2021-10-20 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 812,745 |
| 2021-10-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 286,778 |
| 2021-10-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-10-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 70 |
| 2021-10-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 672 |
| 2021-10-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 251 |
| 2021-10-08 | $9.87 | $9.92 | $9.87 | $9.89 | $9.89 | 9,147 |
| 2021-10-07 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 912 |
| 2021-10-06 | $9.93 | $9.93 | $9.89 | $9.92 | $9.92 | 20,365 |
| 2021-10-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-04 | $9.88 | $9.92 | $9.88 | $9.89 | $9.89 | 2,446 |
| 2021-10-01 | $9.94 | $9.97 | $9.88 | $9.91 | $9.91 | 203,255 |
| 2021-09-30 | $9.88 | $9.97 | $9.87 | $9.97 | $9.97 | 26,544 |
| 2021-09-29 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 601 |
| 2021-09-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 96 |
| 2021-09-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2021-09-24 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 6,339 |
| 2021-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-09-22 | $9.89 | $9.96 | $9.88 | $9.94 | $9.94 | 235,107 |
| 2021-09-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-09-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 67 |
| 2021-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,086 |
| 2021-09-15 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 584 |
| 2021-09-14 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 10,559 |
| 2021-09-13 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,878 |
| 2021-09-10 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 518 |
| 2021-09-09 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 121,043 |
| 2021-09-08 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 11,645 |
| 2021-09-07 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 25,421 |
| 2021-09-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 205 |
| 2021-09-02 | $9.85 | $9.90 | $9.83 | $9.90 | $9.90 | 6,409 |
| 2021-09-01 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 37,810 |
| 2021-08-31 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 6,165 |
| 2021-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 156 |
| 2021-08-27 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 2,600 |
| 2021-08-26 | $9.85 | $9.94 | $9.79 | $9.80 | $9.80 | 361,258 |
| 2021-08-25 | $9.85 | $9.90 | $9.83 | $9.85 | $9.85 | 159,223 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-23 | $9.85 | $9.90 | $9.81 | $9.85 | $9.85 | 4,355 |
| 2021-08-20 | $9.80 | $10.00 | $9.79 | $10.00 | $10.00 | 177,260 |
| 2021-08-19 | $9.82 | $9.99 | $9.78 | $9.83 | $9.83 | 438,804 |
| 2021-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-17 | $9.81 | $9.97 | $9.81 | $9.85 | $9.85 | 1,395 |
| 2021-08-16 | $9.80 | $9.90 | $9.77 | $9.89 | $9.89 | 78,013 |
| 2021-08-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-08-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2021-08-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55 |
| 2021-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 142 |
| 2021-08-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-08-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-08-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 68 |
| 2021-08-04 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 13,800 |
| 2021-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9,600 |
| 2021-08-02 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,914 |
| 2021-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100,000 |
| 2021-07-27 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 10,118 |
| 2021-07-26 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 100,380 |
| 2021-07-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,167 |
| 2021-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-07-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 172 |
| 2021-07-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2021-07-13 | $9.87 | $9.94 | $9.87 | $9.88 | $9.88 | 30,659 |
| 2021-07-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,926 |
| 2021-07-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,882 |
| 2021-07-08 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 9,251 |
| 2021-07-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,021 |
| 2021-07-06 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 8,157 |
| 2021-07-02 | $9.75 | $9.85 | $9.75 | $9.84 | $9.84 | 44,594 |
| 2021-07-01 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 186,268 |
| 2021-06-30 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 8,646 |
| 2021-06-29 | $9.79 | $9.95 | $9.79 | $9.86 | $9.86 | 291,494 |
| 2021-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-06-25 | $9.85 | $9.88 | $9.79 | $9.87 | $9.87 | 38,100 |
| 2021-06-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-06-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 17,000 |
| 2021-06-22 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 2,205 |
| 2021-06-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2021-06-18 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 20,806 |
| 2021-06-17 | $9.88 | $9.91 | $9.84 | $9.88 | $9.88 | 57,447 |
| 2021-06-16 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 2,957 |
| 2021-06-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-11 | $9.89 | $9.90 | $9.82 | $9.90 | $9.90 | 8,788 |
| 2021-06-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,942 |
| 2021-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 740 |
| 2021-06-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 15 |
| 2021-06-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2021-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 380 |
| 2021-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 202 |
| 2021-05-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,261 |
| 2021-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 211 |
| 2021-05-26 | $10.65 | $11.39 | $9.76 | $9.79 | $9.79 | 35,666 |
| 2021-05-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-05-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-05-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-05-20 | $10.05 | $10.05 | $9.88 | $9.88 | $9.88 | 11,152 |
| 2021-05-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-12 | $9.87 | $10.10 | $9.79 | $10.10 | $10.10 | 1,800 |
| 2021-05-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-05-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 82 |
| 2021-05-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 350 |
| 2021-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,160 |
| 2021-05-05 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 288 |