Catcha Investment Corp - Class A (CHAA) Exchange: NYSE
Data as of May 10, 2024
$12.14 ($0.54) 4.66%
Catcha Investment Corp - Class A - Daily Information
Click for more stock information on Catcha Investment Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $11.04 |
| Previous Close | $12.14 |
| High | $12.31 |
| Low | $11.04 |
| Adjusted Open | $11.04 |
| Previous Adjusted Close | $12.14 |
| Adjusted High | $12.31 |
| Adjusted Low | $11.04 |
About Catcha Investment Corp - Class A (CHAA)
Catcha Investment Corp - Class A
Invest in Catcha Investment Corp - Class A (CHAA)
Historical Stock Data for Catcha Investment Corp - Class A (CHAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $11.04 | $12.31 | $11.04 | $12.14 | $12.14 | 12,037 |
| 2024-05-09 | $11.41 | $12.39 | $11.30 | $11.60 | $11.60 | 8,064 |
| 2024-05-08 | $11.41 | $11.44 | $11.38 | $11.40 | $11.40 | 10,111 |
| 2024-05-07 | $11.25 | $11.31 | $11.25 | $11.31 | $11.31 | 911 |
| 2024-05-06 | $11.10 | $11.28 | $11.10 | $11.22 | $11.22 | 9,599 |
| 2024-05-03 | $10.95 | $11.25 | $9.63 | $9.63 | $9.63 | 15,006 |
| 2024-05-02 | $11.24 | $11.25 | $10.80 | $10.80 | $10.80 | 1,141 |
| 2024-05-01 | $11.25 | $11.31 | $11.10 | $11.31 | $11.31 | 6,973 |
| 2024-04-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 18 |
| 2024-04-29 | $11.36 | $11.36 | $11.35 | $11.35 | $11.35 | 994 |
| 2024-04-26 | $11.30 | $11.56 | $11.26 | $11.29 | $11.29 | 10,129 |
| 2024-04-25 | $11.38 | $11.40 | $11.28 | $11.40 | $11.40 | 6,320 |
| 2024-04-24 | $11.33 | $11.77 | $11.25 | $11.29 | $11.29 | 18,876 |
| 2024-04-23 | $11.20 | $11.34 | $11.18 | $11.33 | $11.33 | 12,936 |
| 2024-04-22 | $11.33 | $11.35 | $11.10 | $11.27 | $11.27 | 15,957 |
| 2024-04-19 | $11.27 | $12.48 | $11.22 | $11.24 | $11.24 | 8,767 |
| 2024-04-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 498 |
| 2024-04-17 | $11.23 | $11.30 | $11.23 | $11.30 | $11.30 | 2,332 |
| 2024-04-16 | $11.21 | $11.38 | $11.19 | $11.32 | $11.32 | 6,357 |
| 2024-04-15 | $11.22 | $11.32 | $11.19 | $11.27 | $11.27 | 6,474 |
| 2024-04-12 | $11.21 | $11.21 | $11.10 | $11.19 | $11.19 | 3,324 |
| 2024-04-11 | $11.23 | $11.29 | $11.21 | $11.21 | $11.21 | 2,764 |
| 2024-04-10 | $11.29 | $11.41 | $11.26 | $11.40 | $11.40 | 5,759 |
| 2024-04-09 | $11.28 | $11.43 | $11.23 | $11.36 | $11.36 | 10,479 |
| 2024-04-08 | $11.35 | $11.38 | $11.26 | $11.36 | $11.36 | 5,745 |
| 2024-04-05 | $11.25 | $11.41 | $11.25 | $11.27 | $11.27 | 10,263 |
| 2024-04-04 | $11.27 | $11.43 | $11.24 | $11.35 | $11.35 | 6,942 |
| 2024-04-03 | $11.25 | $11.39 | $11.23 | $11.31 | $11.31 | 21,433 |
| 2024-04-02 | $11.24 | $11.41 | $11.20 | $11.33 | $11.33 | 19,260 |
| 2024-04-01 | $11.30 | $11.35 | $11.21 | $11.26 | $11.26 | 17,670 |
| 2024-03-28 | $11.22 | $11.40 | $11.10 | $11.29 | $11.29 | 10,073 |
| 2024-03-27 | $11.39 | $11.43 | $11.26 | $11.41 | $11.41 | 12,339 |
| 2024-03-26 | $11.27 | $11.41 | $11.20 | $11.35 | $11.35 | 10,186 |
| 2024-03-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 3,125 |
| 2024-03-22 | $11.00 | $11.18 | $10.62 | $11.18 | $11.18 | 10,674 |
| 2024-03-21 | $11.22 | $11.22 | $10.14 | $10.69 | $10.69 | 5,338 |
| 2024-03-20 | $10.64 | $10.97 | $10.64 | $10.94 | $10.94 | 6,971 |
| 2024-03-19 | $10.68 | $11.00 | $9.69 | $9.80 | $9.80 | 8,362 |
| 2024-03-18 | $11.20 | $12.18 | $11.05 | $11.10 | $11.10 | 9,839 |
| 2024-03-15 | $11.33 | $11.33 | $11.14 | $11.19 | $11.19 | 4,899 |
| 2024-03-14 | $11.33 | $11.33 | $11.32 | $11.32 | $11.32 | 710 |
| 2024-03-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 459 |
| 2024-03-12 | $11.19 | $11.36 | $11.19 | $11.36 | $11.36 | 2,835 |
| 2024-03-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 109 |
| 2024-03-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 21 |
| 2024-03-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 28 |
| 2024-03-06 | $11.28 | $11.28 | $11.26 | $11.26 | $11.26 | 560 |
| 2024-03-05 | $11.20 | $11.29 | $11.18 | $11.18 | $11.18 | 3,290 |
| 2024-03-04 | $10.51 | $11.32 | $10.33 | $11.12 | $11.12 | 10,828 |
| 2024-03-01 | $11.11 | $11.11 | $9.07 | $9.07 | $9.07 | 8,606 |
| 2024-02-29 | $11.28 | $11.29 | $11.25 | $11.25 | $11.25 | 5,006 |
| 2024-02-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 113 |
| 2024-02-27 | $11.32 | $11.43 | $11.32 | $11.40 | $11.40 | 13,993 |
| 2024-02-26 | $11.41 | $11.41 | $11.40 | $11.40 | $11.40 | 7,003 |
| 2024-02-23 | $11.35 | $11.44 | $11.34 | $11.44 | $11.44 | 15,000 |
| 2024-02-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-02-21 | $11.24 | $11.35 | $11.24 | $11.26 | $11.26 | 5,288 |
| 2024-02-20 | $11.35 | $11.35 | $11.24 | $11.24 | $11.24 | 19,404 |
| 2024-02-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 2024-02-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-02-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 28,900 |
| 2024-02-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 106 |
| 2024-02-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 146 |
| 2024-02-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 61,006 |
| 2024-02-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 98 |
| 2024-02-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 67 |
| 2024-02-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 90,793 |
| 2024-02-05 | $11.24 | $11.24 | $11.16 | $11.23 | $11.23 | 39,473 |
| 2024-02-02 | $11.22 | $11.23 | $11.22 | $11.22 | $11.22 | 21,802 |
| 2024-02-01 | $11.22 | $11.24 | $11.22 | $11.24 | $11.24 | 76,481 |
| 2024-01-31 | $11.19 | $11.22 | $11.19 | $11.22 | $11.22 | 25,101 |
| 2024-01-30 | $11.22 | $11.23 | $11.22 | $11.22 | $11.22 | 39,902 |
| 2024-01-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 180,002 |
| 2024-01-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 19 |
| 2024-01-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 40,147 |
| 2024-01-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 18 |
| 2024-01-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5,542 |
| 2024-01-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 519 |
| 2024-01-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 198 |
| 2024-01-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 30,001 |
| 2024-01-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-01-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 20,010 |
| 2024-01-12 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 7,611 |
| 2024-01-11 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-01-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1 |
| 2024-01-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 32 |
| 2024-01-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 12 |
| 2024-01-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 4 |
| 2024-01-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-01-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 56,228 |
| 2024-01-02 | $11.18 | $11.18 | $11.14 | $11.14 | $11.14 | 57,955 |
| 2023-12-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2023-12-28 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-12-27 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2023-12-26 | $11.16 | $11.16 | $11.13 | $11.13 | $11.13 | 616 |
| 2023-12-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 302 |
| 2023-12-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 300 |
| 2023-12-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-12-19 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 30 |
| 2023-12-18 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 5 |
| 2023-12-15 | $11.16 | $11.16 | $11.10 | $11.12 | $11.12 | 616 |
| 2023-12-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 7,261 |
| 2023-12-13 | $11.14 | $11.14 | $11.12 | $11.12 | $11.12 | 421 |
| 2023-12-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 275,635 |
| 2023-12-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 23 |
| 2023-12-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 28,155 |
| 2023-12-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 408 |
| 2023-12-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 809 |
| 2023-12-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-12-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 3,885 |
| 2023-12-01 | $11.11 | $11.12 | $11.10 | $11.12 | $11.12 | 3,147 |
| 2023-11-30 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1,286 |
| 2023-11-29 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 750 |
| 2023-11-28 | $11.06 | $11.13 | $11.06 | $11.11 | $11.11 | 14,232 |
| 2023-11-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 4 |
| 2023-11-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-11-22 | $11.06 | $11.06 | $11.04 | $11.04 | $11.04 | 502 |
| 2023-11-21 | $11.00 | $11.03 | $11.00 | $11.02 | $11.02 | 78,025 |
| 2023-11-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 2,062 |
| 2023-11-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 2023-11-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-11-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-11-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 20 |
| 2023-11-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-11-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-11-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 2023-11-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 35 |
| 2023-11-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 3 |
| 2023-11-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 50 |
| 2023-11-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 36 |
| 2023-11-02 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 46,074 |
| 2023-11-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4 |
| 2023-10-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 51 |
| 2023-10-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 6 |
| 2023-10-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 5 |
| 2023-10-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 807 |
| 2023-10-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2023-10-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2023-10-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2023-10-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 3 |
| 2023-10-12 | $11.01 | $11.01 | $10.95 | $10.95 | $10.95 | 1,324 |
| 2023-10-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2023-10-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 21 |
| 2023-10-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 3 |
| 2023-10-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 533 |
| 2023-10-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,052 |
| 2023-10-04 | $11.04 | $11.15 | $10.98 | $11.00 | $11.00 | 16,970 |
| 2023-10-03 | $11.00 | $11.02 | $11.00 | $11.02 | $11.02 | 13,036 |
| 2023-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 83 |
| 2023-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 122 |
| 2023-09-28 | $10.97 | $10.97 | $10.91 | $10.94 | $10.94 | 742 |
| 2023-09-27 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 1,122 |
| 2023-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 655 |
| 2023-09-25 | $11.02 | $11.40 | $10.94 | $10.94 | $10.94 | 20,787 |
| 2023-09-22 | $10.99 | $10.99 | $10.91 | $10.99 | $10.99 | 419,361 |
| 2023-09-21 | $10.86 | $11.00 | $10.86 | $10.95 | $10.95 | 85,420 |
| 2023-09-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 130 |
| 2023-09-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 16 |
| 2023-09-18 | $10.85 | $10.92 | $10.83 | $10.86 | $10.86 | 4,986 |
| 2023-09-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4 |
| 2023-09-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 30 |
| 2023-09-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3 |
| 2023-09-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 60 |
| 2023-09-11 | $10.81 | $11.00 | $10.80 | $10.83 | $10.83 | 29,315 |
| 2023-09-08 | $10.70 | $10.97 | $10.66 | $10.91 | $10.91 | 28,592 |
| 2023-09-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2023-09-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2023-09-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 27 |
| 2023-09-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2023-08-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 2023-08-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 11 |
| 2023-08-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 35 |
| 2023-08-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 14 |
| 2023-08-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 45 |
| 2023-08-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 18 |
| 2023-08-23 | $10.74 | $10.76 | $10.74 | $10.74 | $10.74 | 5,791 |
| 2023-08-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 505 |
| 2023-08-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 4 |
| 2023-08-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 13 |
| 2023-08-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 14 |
| 2023-08-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 13 |
| 2023-08-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,072 |
| 2023-08-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2,408 |
| 2023-08-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 162 |
| 2023-08-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 35,116 |
| 2023-08-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 53 |
| 2023-08-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 286 |
| 2023-08-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 260 |
| 2023-08-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 168 |
| 2023-08-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 360 |
| 2023-08-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2023-08-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 503 |
| 2023-07-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 880 |
| 2023-07-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 42 |
| 2023-07-27 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 4,672 |
| 2023-07-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3 |
| 2023-07-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1 |
| 2023-07-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 98 |
| 2023-07-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 6,149 |
| 2023-07-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 132 |
| 2023-07-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 43 |
| 2023-07-18 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 6,746 |
| 2023-07-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
| 2023-07-14 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 705 |
| 2023-07-13 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 359 |
| 2023-07-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 945 |
| 2023-07-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
| 2023-07-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 124 |
| 2023-07-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9 |
| 2023-07-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 40 |
| 2023-07-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,426 |
| 2023-07-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,850 |
| 2023-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 14 |
| 2023-06-29 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 1,522 |
| 2023-06-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 3 |
| 2023-06-27 | $10.45 | $10.46 | $10.41 | $10.44 | $10.44 | 16,352 |
| 2023-06-26 | $10.44 | $10.48 | $10.44 | $10.48 | $10.48 | 8,682 |
| 2023-06-23 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,141 |
| 2023-06-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 38 |
| 2023-06-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2023-06-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,700 |
| 2023-06-16 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 2,256 |
| 2023-06-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-06-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-06-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-06-12 | $10.38 | $10.44 | $10.38 | $10.41 | $10.41 | 711 |
| 2023-06-09 | $10.36 | $10.43 | $10.36 | $10.43 | $10.43 | 305 |
| 2023-06-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2023-06-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 2023-06-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 8 |
| 2023-06-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2023-06-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 102 |
| 2023-06-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 6 |
| 2023-05-31 | $10.36 | $10.44 | $10.36 | $10.44 | $10.44 | 12,430 |
| 2023-05-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 9,037 |
| 2023-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4 |
| 2023-05-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,278 |
| 2023-05-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2023-05-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4 |
| 2023-05-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4 |
| 2023-05-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2023-05-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 31 |
| 2023-05-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2023-05-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 12,392 |
| 2023-05-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-05-12 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 2,068 |
| 2023-05-11 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 25,204 |
| 2023-05-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6 |
| 2023-05-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-05-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 153 |
| 2023-05-05 | $10.36 | $10.36 | $10.32 | $10.36 | $10.36 | 17,604 |
| 2023-05-04 | $10.20 | $10.27 | $10.20 | $10.27 | $10.27 | 2,504 |
| 2023-05-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 62 |
| 2023-05-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2023-05-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2023-04-28 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 953 |
| 2023-04-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-04-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 124 |
| 2023-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 307 |
| 2023-04-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5,000 |
| 2023-04-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 559 |
| 2023-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,401 |
| 2023-04-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-04-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3 |
| 2023-04-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 9 |
| 2023-04-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4 |
| 2023-04-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,430 |
| 2023-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 72 |
| 2023-04-06 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 8,534 |
| 2023-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 9,223 |
| 2023-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 4 |
| 2023-03-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 211 |
| 2023-03-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2023-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 4 |
| 2023-03-27 | $10.16 | $10.26 | $10.16 | $10.23 | $10.23 | 896 |
| 2023-03-24 | $10.23 | $10.27 | $10.22 | $10.23 | $10.23 | 16,079 |
| 2023-03-23 | $10.35 | $10.35 | $10.24 | $10.24 | $10.24 | 37,888 |
| 2023-03-22 | $10.25 | $10.31 | $10.23 | $10.24 | $10.24 | 83,100 |
| 2023-03-21 | $10.29 | $10.32 | $10.29 | $10.30 | $10.30 | 5,246 |
| 2023-03-20 | $10.23 | $10.30 | $10.23 | $10.30 | $10.30 | 1,545 |
| 2023-03-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,920 |
| 2023-03-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3,800 |
| 2023-03-15 | $10.28 | $10.29 | $10.25 | $10.29 | $10.29 | 18,469 |
| 2023-03-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 8 |
| 2023-03-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-09 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 5,465 |
| 2023-03-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 397 |
| 2023-03-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,040 |
| 2023-03-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,223 |
| 2023-03-03 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 1,200 |
| 2023-03-02 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 7,785 |
| 2023-03-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,852 |
| 2023-02-24 | $10.17 | $10.21 | $10.17 | $10.21 | $10.21 | 2,421 |
| 2023-02-23 | $10.16 | $10.19 | $10.16 | $10.17 | $10.17 | 2,416 |
| 2023-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 737 |
| 2023-02-21 | $10.17 | $10.25 | $10.17 | $10.24 | $10.24 | 141,538 |
| 2023-02-17 | $10.17 | $10.17 | $10.15 | $10.17 | $10.17 | 1,100 |
| 2023-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-15 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 3,159 |
| 2023-02-14 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 6,200 |
| 2023-02-13 | $10.08 | $10.17 | $10.08 | $10.16 | $10.16 | 6,832 |
| 2023-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-02-09 | $10.18 | $10.18 | $10.12 | $10.15 | $10.15 | 14,006 |
| 2023-02-08 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 1,750,594 |
| 2023-02-07 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 216,464 |
| 2023-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 418 |
| 2023-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 67,784 |
| 2023-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 437,928 |
| 2023-02-01 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 27,765 |
| 2023-01-31 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 9,962 |
| 2023-01-30 | $10.14 | $10.18 | $10.14 | $10.15 | $10.15 | 106,643 |
| 2023-01-27 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 1,207 |
| 2023-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 151,006 |
| 2023-01-25 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 1,832,037 |
| 2023-01-24 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 1,756,157 |
| 2023-01-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 27 |
| 2023-01-20 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 7,506 |
| 2023-01-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-18 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 166,603 |
| 2023-01-17 | $10.35 | $10.35 | $10.13 | $10.14 | $10.14 | 4,561 |
| 2023-01-13 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 5,097 |
| 2023-01-12 | $10.13 | $10.16 | $10.13 | $10.14 | $10.14 | 38,457 |
| 2023-01-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 185,581 |
| 2023-01-10 | $10.09 | $10.13 | $10.09 | $10.12 | $10.12 | 473,567 |
| 2023-01-09 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 378,156 |
| 2023-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
| 2023-01-05 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 1,479,102 |
| 2023-01-04 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 7,201 |
| 2023-01-03 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 434 |
| 2022-12-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 17,862 |
| 2022-12-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2022-12-28 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 10,822 |
| 2022-12-27 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 49,640 |
| 2022-12-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 538 |
| 2022-12-22 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 32,469 |
| 2022-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2022-12-20 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 4,892 |
| 2022-12-19 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 8,058 |
| 2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,429 |
| 2022-12-15 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 2,975 |
| 2022-12-14 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 937 |
| 2022-12-13 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 543,065 |
| 2022-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,358 |
| 2022-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,400 |
| 2022-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,966 |
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,800 |
| 2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,872,331 |
| 2022-12-05 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 67,983 |
| 2022-12-02 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 335,819 |
| 2022-12-01 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 94,712 |
| 2022-11-30 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 409,228 |
| 2022-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 165,109 |
| 2022-11-28 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 303,200 |
| 2022-11-25 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 121,415 |
| 2022-11-23 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 407 |
| 2022-11-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-11-21 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 89,194 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,424 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-15 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 22,318 |
| 2022-11-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,107 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 315 |
| 2022-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11,866 |
| 2022-11-08 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 15,824 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25,234 |
| 2022-11-04 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 36,441 |
| 2022-11-03 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 22,491 |
| 2022-11-02 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 17,712 |
| 2022-11-01 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 55,632 |
| 2022-10-31 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 13,414 |
| 2022-10-28 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 73,399 |
| 2022-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 16,229 |
| 2022-10-25 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 50,469 |
| 2022-10-24 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 67,459 |
| 2022-10-21 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 701 |
| 2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 107 |
| 2022-10-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 46,799 |
| 2022-10-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 15,613 |
| 2022-10-17 | $9.97 | $9.97 | $9.93 | $9.94 | $9.94 | 56,862 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 130 |
| 2022-10-13 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 3,220 |
| 2022-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 127 |
| 2022-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2022-10-10 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 6,723 |
| 2022-10-07 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 1,757 |
| 2022-10-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 504,404 |
| 2022-10-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 4,835 |
| 2022-10-04 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 122,768 |
| 2022-10-03 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 4,200 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,100 |
| 2022-09-29 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 15,781 |
| 2022-09-28 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 1,478 |
| 2022-09-27 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 407,356 |
| 2022-09-26 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 54,206 |
| 2022-09-23 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 130,498 |
| 2022-09-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-09-21 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 2,873 |
| 2022-09-20 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 154,893 |
| 2022-09-19 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 302 |
| 2022-09-16 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 3,225 |
| 2022-09-15 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 603 |
| 2022-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,754 |
| 2022-09-12 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 900 |
| 2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,105 |
| 2022-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-02 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 201 |
| 2022-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 27,958 |
| 2022-08-31 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 505,108 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 42 |
| 2022-08-25 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 23,107 |
| 2022-08-24 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 87,688 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 201 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 105 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 107 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 22,702 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,367 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 102 |
| 2022-08-11 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 41,310 |
| 2022-08-10 | $9.88 | $9.89 | $9.86 | $9.86 | $9.86 | 53,329 |
| 2022-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2022-08-08 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 87,353 |
| 2022-08-05 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 33,031 |
| 2022-08-04 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,215 |
| 2022-08-03 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 701,732 |
| 2022-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 960 |
| 2022-08-01 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 3,260 |
| 2022-07-29 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 4,106 |
| 2022-07-28 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,067 |
| 2022-07-27 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 7,561 |
| 2022-07-26 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,252,707 |
| 2022-07-25 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 32,590 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200,263 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 300 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300,972 |
| 2022-07-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200,210 |
| 2022-07-15 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 1,400 |
| 2022-07-14 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 3,656 |
| 2022-07-13 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 41,297 |
| 2022-07-12 | $9.85 | $9.87 | $9.84 | $9.84 | $9.84 | 1,200 |
| 2022-07-11 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 60,337 |
| 2022-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,500 |
| 2022-07-07 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 300,689 |
| 2022-07-06 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 344,354 |
| 2022-07-05 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 19,017 |
| 2022-07-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 374,250 |
| 2022-06-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,747 |
| 2022-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 46,516 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 114 |
| 2022-06-27 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 40,216 |
| 2022-06-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-06-23 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 603 |
| 2022-06-22 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 5,966 |
| 2022-06-21 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 591 |
| 2022-06-17 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 812 |
| 2022-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 188 |
| 2022-06-15 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 10,187 |
| 2022-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,825 |
| 2022-06-13 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 10,233 |
| 2022-06-10 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 19,870 |
| 2022-06-09 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 987 |
| 2022-06-08 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 287 |
| 2022-06-07 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 70,064 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,175 |
| 2022-06-03 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 208 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 55,000 |
| 2022-05-27 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 272,349 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,904 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,145,341 |
| 2022-05-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 4,422 |
| 2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2022-05-20 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,458 |
| 2022-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 750,460 |
| 2022-05-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 306 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,004 |
| 2022-05-12 | $9.81 | $9.81 | $9.77 | $9.78 | $9.78 | 23,816 |
| 2022-05-11 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 25,100 |
| 2022-05-10 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 301,852 |
| 2022-05-09 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 21,390 |
| 2022-05-06 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 25,605 |
| 2022-05-05 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 10,954 |
| 2022-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20,002 |
| 2022-05-03 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 32,145 |
| 2022-05-02 | $9.77 | $9.83 | $9.77 | $9.82 | $9.82 | 22,000 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-04-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 56,678 |
| 2022-04-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 22,542 |
| 2022-04-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-04-22 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,300 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 22 |
| 2022-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-13 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 14,104 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12,379 |
| 2022-04-11 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 153,001 |
| 2022-04-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 54 |
| 2022-04-07 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 7,476 |
| 2022-04-06 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 101,204 |
| 2022-04-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,302 |
| 2022-04-04 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 29,811 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 49,444 |
| 2022-03-31 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 11,041 |
| 2022-03-30 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 509,969 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 19 |
| 2022-03-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 28 |
| 2022-03-25 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 75,208 |
| 2022-03-24 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 25,237 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-03-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,501 |
| 2022-03-21 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 516 |
| 2022-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 68 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 43 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 199 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 405 |
| 2022-03-11 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 6,306 |
| 2022-03-10 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 13,686 |
| 2022-03-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 112 |
| 2022-03-08 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 6,556 |
| 2022-03-07 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 103,030 |
| 2022-03-04 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 454 |
| 2022-03-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 155,621 |
| 2022-03-02 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 25,557 |
| 2022-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12,742 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 203 |
| 2022-02-25 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 20,052 |
| 2022-02-24 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 311,076 |
| 2022-02-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 131 |
| 2022-02-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 134 |
| 2022-02-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 267 |
| 2022-02-17 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,852 |
| 2022-02-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 100,321 |
| 2022-02-15 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 19,689 |
| 2022-02-14 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 51,459 |
| 2022-02-11 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 5,580 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 125 |
| 2022-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 51 |
| 2022-02-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,585 |
| 2022-02-04 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 1,986 |
| 2022-02-03 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 23,432 |
| 2022-02-02 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 23,122 |
| 2022-02-01 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 8,230 |
| 2022-01-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 25,001 |
| 2022-01-28 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 26,260 |
| 2022-01-27 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 25,373 |
| 2022-01-26 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 13,641 |
| 2022-01-25 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 154,208 |
| 2022-01-24 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 28,156 |
| 2022-01-21 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 43,823 |
| 2022-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 590 |
| 2022-01-19 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 280,663 |
| 2022-01-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,817 |
| 2022-01-14 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 6,067 |
| 2022-01-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 157,120 |
| 2022-01-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 92 |
| 2022-01-10 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 114,845 |
| 2022-01-07 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 150,101 |
| 2022-01-06 | $9.71 | $9.74 | $9.70 | $9.72 | $9.72 | 14,115 |
| 2022-01-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,905 |
| 2022-01-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 283,739 |
| 2022-01-03 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 43,518 |
| 2021-12-31 | $9.69 | $9.77 | $9.69 | $9.77 | $9.77 | 12,986 |
| 2021-12-30 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 530 |
| 2021-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 170 |
| 2021-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 38 |
| 2021-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-23 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 4,456 |
| 2021-12-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,834 |
| 2021-12-21 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 432 |
| 2021-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,498 |
| 2021-12-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,849 |
| 2021-12-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 12 |
| 2021-12-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 210,002 |
| 2021-12-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9,018 |
| 2021-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 460 |
| 2021-12-10 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 6,266 |
| 2021-12-09 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 304 |
| 2021-12-08 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 4,333 |
| 2021-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 404 |
| 2021-12-06 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 1,368 |
| 2021-12-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 108 |
| 2021-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,290 |
| 2021-11-30 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 12,667 |
| 2021-11-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 526 |
| 2021-11-26 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 102,646 |
| 2021-11-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,515 |
| 2021-11-23 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 6,494 |
| 2021-11-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 98,872 |
| 2021-11-19 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 215 |
| 2021-11-18 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 102,782 |
| 2021-11-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-11-16 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 13,229 |
| 2021-11-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 138 |
| 2021-11-12 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,923 |
| 2021-11-11 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 306,446 |
| 2021-11-10 | $9.77 | $9.77 | $9.72 | $9.77 | $9.77 | 1,082 |
| 2021-11-09 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 27,597 |
| 2021-11-08 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 4,857 |
| 2021-11-05 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 2,438 |
| 2021-11-04 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 264,142 |
| 2021-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 202 |
| 2021-11-02 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 68,214 |
| 2021-11-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2021-10-29 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 7,852 |
| 2021-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2021-10-27 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 26,100 |
| 2021-10-26 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 55,802 |
| 2021-10-25 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 16,001 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-20 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 26,309 |
| 2021-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-10-18 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 631 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 132 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 215 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 150 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 123 |
| 2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 401,289 |
| 2021-10-07 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 19,129 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-04 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 3,305 |
| 2021-10-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 4,890 |
| 2021-09-30 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 24,657 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-09-28 | $9.76 | $9.81 | $9.74 | $9.75 | $9.75 | 114,991 |
| 2021-09-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 181 |
| 2021-09-24 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 22,304 |
| 2021-09-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,281 |
| 2021-09-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 125 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 99 |
| 2021-09-15 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 519 |
| 2021-09-14 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 7,331 |
| 2021-09-13 | $9.63 | $9.71 | $9.63 | $9.70 | $9.70 | 158,330 |
| 2021-09-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2021-09-09 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 200,600 |
| 2021-09-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,035 |
| 2021-09-07 | $9.66 | $9.69 | $9.65 | $9.69 | $9.69 | 1,417,856 |
| 2021-09-03 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 33,555 |
| 2021-09-02 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 3,968 |
| 2021-09-01 | $9.66 | $9.66 | $9.62 | $9.62 | $9.62 | 725 |
| 2021-08-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 314 |
| 2021-08-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,255 |
| 2021-08-27 | $9.68 | $9.68 | $9.63 | $9.64 | $9.64 | 6,246 |
| 2021-08-26 | $9.62 | $9.67 | $9.59 | $9.66 | $9.66 | 249,909 |
| 2021-08-25 | $9.60 | $9.64 | $9.60 | $9.63 | $9.63 | 263,530 |
| 2021-08-24 | $9.62 | $9.63 | $9.60 | $9.61 | $9.61 | 211,233 |
| 2021-08-23 | $9.64 | $9.65 | $9.62 | $9.63 | $9.63 | 47,819 |
| 2021-08-20 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 3,788 |
| 2021-08-19 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1,111 |
| 2021-08-18 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 202 |
| 2021-08-17 | $9.60 | $9.69 | $9.60 | $9.68 | $9.68 | 158,601 |
| 2021-08-16 | $9.90 | $9.90 | $9.67 | $9.67 | $9.67 | 10,027 |
| 2021-08-13 | $9.67 | $9.68 | $9.65 | $9.66 | $9.66 | 53,017 |
| 2021-08-12 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 52,904 |
| 2021-08-11 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 399,210 |
| 2021-08-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2021-08-09 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 550 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 80 |
| 2021-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 104 |
| 2021-08-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,214 |
| 2021-08-03 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 206 |
| 2021-08-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-27 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 8,136 |
| 2021-07-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-23 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 500 |
| 2021-07-22 | $9.71 | $9.71 | $9.65 | $9.70 | $9.70 | 1,145 |
| 2021-07-21 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 1,024 |
| 2021-07-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-19 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 1,304 |
| 2021-07-16 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 2,356 |
| 2021-07-15 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 520 |
| 2021-07-14 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 4,412 |
| 2021-07-13 | $9.73 | $9.76 | $9.65 | $9.69 | $9.69 | 30,253 |
| 2021-07-12 | $9.79 | $9.79 | $9.71 | $9.74 | $9.74 | 5,669 |
| 2021-07-09 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 4,682 |
| 2021-07-08 | $9.66 | $9.69 | $9.65 | $9.69 | $9.69 | 7,400 |
| 2021-07-07 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 1,594 |
| 2021-07-06 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 35,647 |
| 2021-07-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-07-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-06-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7 |
| 2021-06-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 136 |
| 2021-06-28 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 12,214 |
| 2021-06-25 | $9.70 | $9.70 | $9.66 | $9.68 | $9.68 | 6,706 |
| 2021-06-24 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 5,327 |
| 2021-06-23 | $9.73 | $9.73 | $9.67 | $9.69 | $9.69 | 161,655 |
| 2021-06-22 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 12,279 |
| 2021-06-21 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 5,077 |
| 2021-06-18 | $9.67 | $9.70 | $9.64 | $9.70 | $9.70 | 177,577 |
| 2021-06-17 | $9.69 | $9.73 | $9.65 | $9.68 | $9.68 | 76,574 |
| 2021-06-16 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 47,187 |
| 2021-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 601 |
| 2021-06-14 | $9.68 | $9.74 | $9.68 | $9.70 | $9.70 | 18,238 |
| 2021-06-11 | $9.78 | $9.80 | $9.68 | $9.68 | $9.68 | 65,592 |
| 2021-06-10 | $9.75 | $9.77 | $9.70 | $9.72 | $9.72 | 46,644 |
| 2021-06-09 | $9.78 | $9.78 | $9.67 | $9.75 | $9.75 | 1,976,013 |
| 2021-06-08 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 2,622 |
| 2021-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2021-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 199,998 |
| 2021-06-03 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 2,092 |
| 2021-06-02 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 3,392 |
| 2021-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 811 |
| 2021-05-26 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 1,202 |
| 2021-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,850 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-05-19 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 7,673 |
| 2021-05-18 | $9.83 | $9.83 | $9.65 | $9.70 | $9.70 | 16,272 |
| 2021-05-17 | $9.74 | $9.76 | $9.63 | $9.63 | $9.63 | 12,158 |
| 2021-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 201 |
| 2021-05-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 54 |
| 2021-05-12 | $9.70 | $9.74 | $9.68 | $9.70 | $9.70 | 12,766 |
| 2021-05-11 | $9.65 | $9.74 | $9.65 | $9.70 | $9.70 | 3,559 |
| 2021-05-10 | $9.73 | $9.88 | $9.68 | $9.70 | $9.70 | 26,868 |
| 2021-05-07 | $9.71 | $9.76 | $9.70 | $9.75 | $9.75 | 54,790 |
| 2021-05-06 | $9.74 | $9.76 | $9.70 | $9.70 | $9.70 | 135,536 |
| 2021-05-05 | $9.72 | $9.77 | $9.72 | $9.73 | $9.73 | 9,700 |
| 2021-05-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 273 |
| 2021-05-03 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 1,673 |
| 2021-04-30 | $9.80 | $9.80 | $9.70 | $9.74 | $9.74 | 108,474 |
| 2021-04-29 | $9.79 | $9.96 | $9.79 | $9.84 | $9.84 | 12,529 |
| 2021-04-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 103 |
| 2021-04-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100,023 |
| 2021-04-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 122 |
| 2021-04-23 | $9.84 | $9.85 | $9.71 | $9.71 | $9.71 | 32,700 |
| 2021-04-22 | $9.80 | $9.89 | $9.80 | $9.80 | $9.80 | 9,957 |
| 2021-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 30 |
| 2021-04-20 | $9.85 | $9.89 | $9.80 | $9.89 | $9.89 | 43,988 |
| 2021-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-16 | $9.86 | $9.93 | $9.85 | $9.90 | $9.90 | 5,700 |
| 2021-04-15 | $9.87 | $9.95 | $9.85 | $9.95 | $9.95 | 28,187 |
| 2021-04-14 | $9.89 | $10.06 | $9.86 | $9.95 | $9.95 | 387,013 |
| 2021-04-13 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 117,709 |
| 2021-04-12 | $9.95 | $10.07 | $9.89 | $10.06 | $10.06 | 13,104 |
| 2021-04-09 | $9.80 | $9.97 | $9.78 | $9.89 | $9.89 | 36,329 |
| 2021-04-08 | $10.20 | $10.20 | $9.76 | $9.76 | $9.76 | 49,705 |
| 2021-04-07 | $9.70 | $9.80 | $9.70 | $9.76 | $9.76 | 182,042 |
| 2021-04-06 | $9.85 | $9.85 | $9.72 | $9.72 | $9.72 | 51,468 |
| 2021-04-05 | $9.75 | $10.25 | $9.75 | $9.80 | $9.80 | 23,613 |