Capitalworks Emerging Markets Acquisition Corp - Class A (CMCA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.05 ($0.03) 0.26%
Capitalworks Emerging Markets Acquisition Corp - Class A - Daily Information
Click for more stock information on Capitalworks Emerging Markets Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.02 |
| Previous Close | $11.05 |
| High | $11.07 |
| Low | $11.02 |
| Adjusted Open | $11.02 |
| Previous Adjusted Close | $11.05 |
| Adjusted High | $11.07 |
| Adjusted Low | $11.02 |
Invest in Capitalworks Emerging Markets Acquisition Corp - Class A (CMCA)
Historical Stock Data for Capitalworks Emerging Markets Acquisition Corp - Class A (CMCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | $11.02 | $11.07 | $11.02 | $11.05 | $11.05 | 5,991 |
| 2024-06-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 101 |
| 2024-06-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-06-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2024-06-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-06-04 | $11.18 | $11.18 | $11.10 | $11.12 | $11.12 | 5,956 |
| 2024-06-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2,397 |
| 2024-05-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 205 |
| 2024-05-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 80 |
| 2024-05-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
| 2024-05-28 | $11.01 | $11.02 | $11.01 | $11.01 | $11.01 | 6,298 |
| 2024-05-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-05-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 23 |
| 2024-05-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
| 2024-05-21 | $11.05 | $11.05 | $11.04 | $11.05 | $11.05 | 8,545 |
| 2024-05-20 | $11.05 | $11.05 | $10.99 | $10.99 | $10.99 | 539 |
| 2024-05-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 81 |
| 2024-05-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2,369 |
| 2024-05-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 62,863 |
| 2024-05-14 | $11.02 | $11.02 | $11.00 | $11.02 | $11.02 | 50,133 |
| 2024-05-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 12 |
| 2024-05-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4 |
| 2024-05-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,247 |
| 2024-05-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 163 |
| 2024-05-03 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 91,235 |
| 2024-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 29 |
| 2024-04-25 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 4,823 |
| 2024-04-24 | $11.02 | $11.03 | $10.96 | $11.03 | $11.03 | 5,111 |
| 2024-04-23 | $10.98 | $11.04 | $10.95 | $10.95 | $10.95 | 6,012 |
| 2024-04-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-18 | $10.98 | $10.99 | $10.98 | $10.98 | $10.98 | 993 |
| 2024-04-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-04-16 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 84 |
| 2024-04-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-04-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2024-04-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 16 |
| 2024-04-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 20,001 |
| 2024-04-09 | $10.97 | $11.05 | $10.97 | $11.01 | $11.01 | 825 |
| 2024-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 106 |
| 2024-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2024-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7 |
| 2024-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4,052 |
| 2024-04-02 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 4,006 |
| 2024-04-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 205 |
| 2024-03-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 10 |
| 2024-03-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1 |
| 2024-03-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
| 2024-03-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5 |
| 2024-03-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 57 |
| 2024-03-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 20 |
| 2024-03-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 9 |
| 2024-03-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 106 |
| 2024-03-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 721 |
| 2024-03-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 87 |
| 2024-03-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 88 |
| 2024-03-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 96 |
| 2024-03-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 99 |
| 2024-03-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 764 |
| 2024-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 303 |
| 2024-03-07 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 1,362 |
| 2024-03-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 412 |
| 2024-03-05 | $10.91 | $10.95 | $10.80 | $10.80 | $10.80 | 2,423 |
| 2024-03-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 207 |
| 2024-03-01 | $11.00 | $11.01 | $11.00 | $11.00 | $11.00 | 5,913 |
| 2024-02-29 | $11.53 | $11.53 | $11.45 | $11.45 | $11.45 | 305 |
| 2024-02-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-02-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 75,000 |
| 2024-02-26 | $11.05 | $11.07 | $10.95 | $10.95 | $10.95 | 227,414 |
| 2024-02-23 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 180,713 |
| 2024-02-22 | $10.99 | $11.05 | $10.99 | $11.03 | $11.03 | 468,826 |
| 2024-02-21 | $10.98 | $10.98 | $10.70 | $10.97 | $10.97 | 20,191 |
| 2024-02-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,030 |
| 2024-02-16 | $10.98 | $10.98 | $10.96 | $10.98 | $10.98 | 147,931 |
| 2024-02-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-02-14 | $10.93 | $10.98 | $10.93 | $10.98 | $10.98 | 2,460 |
| 2024-02-13 | $10.96 | $10.99 | $10.96 | $10.98 | $10.98 | 124,834 |
| 2024-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 65 |
| 2024-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 109 |
| 2024-02-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-07 | $11.04 | $11.05 | $11.03 | $11.05 | $11.05 | 3,461 |
| 2024-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-02-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 74 |
| 2024-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 45,041 |
| 2024-02-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 12 |
| 2024-01-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 83 |
| 2024-01-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1 |
| 2024-01-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 133 |
| 2024-01-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 241,346 |
| 2024-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 190,568 |
| 2024-01-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 62 |
| 2024-01-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 489 |
| 2024-01-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 28 |
| 2024-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 2,741 |
| 2024-01-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-01-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 273 |
| 2024-01-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 31 |
| 2024-01-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 254 |
| 2024-01-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 41 |
| 2024-01-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 181 |
| 2024-01-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 161 |
| 2024-01-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 109 |
| 2024-01-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 80 |
| 2024-01-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 114 |
| 2024-01-03 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 449 |
| 2024-01-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 254 |
| 2023-12-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 547 |
| 2023-12-28 | $10.94 | $10.95 | $10.92 | $10.95 | $10.95 | 3,666 |
| 2023-12-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,044 |
| 2023-12-26 | $10.77 | $10.92 | $10.77 | $10.92 | $10.92 | 700 |
| 2023-12-22 | $10.74 | $10.74 | $10.73 | $10.74 | $10.74 | 684 |
| 2023-12-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 684 |
| 2023-12-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 2 |
| 2023-12-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 104 |
| 2023-12-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2 |
| 2023-12-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 200 |
| 2023-12-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 46,371 |
| 2023-12-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-12-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 940 |
| 2023-12-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 151 |
| 2023-12-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 96 |
| 2023-12-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-12-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 33 |
| 2023-12-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 60,000 |
| 2023-12-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 81 |
| 2023-11-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-11-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 14,717 |
| 2023-11-16 | $10.83 | $10.84 | $10.83 | $10.83 | $10.83 | 80,219 |
| 2023-11-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,072 |
| 2023-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 20 |
| 2023-11-10 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 54,757 |
| 2023-11-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6,647 |
| 2023-11-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-11-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 3,692 |
| 2023-11-06 | $10.76 | $10.77 | $10.75 | $10.77 | $10.77 | 13,556 |
| 2023-11-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-11-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 29 |
| 2023-11-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 40 |
| 2023-10-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8 |
| 2023-10-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,815 |
| 2023-10-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 331 |
| 2023-10-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-10-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,002 |
| 2023-10-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-10-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 160,393 |
| 2023-10-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 30 |
| 2023-10-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-10-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-10-16 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 189,378 |
| 2023-10-13 | $10.78 | $10.81 | $10.78 | $10.78 | $10.78 | 41,214 |
| 2023-10-12 | $10.82 | $10.84 | $10.82 | $10.84 | $10.84 | 149,902 |
| 2023-10-11 | $10.78 | $10.84 | $10.78 | $10.84 | $10.84 | 306 |
| 2023-10-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 120 |
| 2023-10-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 216 |
| 2023-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 17 |
| 2023-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2,738 |
| 2023-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 346 |
| 2023-10-03 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 2,362 |
| 2023-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 25 |
| 2023-09-29 | $10.84 | $10.84 | $10.80 | $10.80 | $10.80 | 1,972 |
| 2023-09-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 9 |
| 2023-09-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 72 |
| 2023-09-26 | $11.00 | $11.00 | $10.78 | $10.78 | $10.78 | 483 |
| 2023-09-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 312 |
| 2023-09-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 277 |
| 2023-09-21 | $10.85 | $10.85 | $10.78 | $10.84 | $10.84 | 3,428 |
| 2023-09-20 | $10.86 | $10.86 | $10.76 | $10.76 | $10.76 | 1,394 |
| 2023-09-19 | $10.76 | $11.00 | $10.75 | $11.00 | $11.00 | 2,949 |
| 2023-09-18 | $10.76 | $11.25 | $10.75 | $10.75 | $10.75 | 4,755 |
| 2023-09-15 | $11.07 | $11.07 | $10.73 | $10.74 | $10.74 | 51,186 |
| 2023-09-14 | $10.82 | $10.82 | $10.73 | $10.82 | $10.82 | 2,528 |
| 2023-09-13 | $11.27 | $11.27 | $10.73 | $10.74 | $10.74 | 6,270 |
| 2023-09-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 429 |
| 2023-09-11 | $10.74 | $10.74 | $10.73 | $10.74 | $10.74 | 1,627 |
| 2023-09-08 | $10.81 | $10.81 | $10.71 | $10.74 | $10.74 | 207,869 |
| 2023-09-07 | $10.76 | $10.86 | $10.71 | $10.71 | $10.71 | 196,752 |
| 2023-09-06 | $10.76 | $10.84 | $10.72 | $10.72 | $10.72 | 5,007 |
| 2023-09-05 | $10.70 | $10.75 | $10.70 | $10.74 | $10.74 | 1,609 |
| 2023-09-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 157 |
| 2023-08-31 | $10.70 | $11.65 | $10.70 | $10.70 | $10.70 | 22,541 |
| 2023-08-30 | $10.70 | $11.77 | $10.70 | $10.72 | $10.72 | 20,437 |
| 2023-08-29 | $10.74 | $10.74 | $10.70 | $10.70 | $10.70 | 11,750 |
| 2023-08-28 | $10.68 | $10.70 | $10.68 | $10.69 | $10.69 | 10,716 |
| 2023-08-25 | $10.70 | $10.82 | $10.68 | $10.68 | $10.68 | 101,968 |
| 2023-08-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-08-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-08-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 5,029 |
| 2023-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 891 |
| 2023-08-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 191 |
| 2023-08-15 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 51,132 |
| 2023-08-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 160 |
| 2023-08-11 | $10.61 | $10.65 | $10.60 | $10.65 | $10.65 | 1,260 |
| 2023-08-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-08-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7 |
| 2023-08-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-08-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4 |
| 2023-08-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 150 |
| 2023-08-03 | $10.59 | $10.74 | $10.59 | $10.69 | $10.69 | 3,309 |
| 2023-08-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 4 |
| 2023-08-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 15 |
| 2023-07-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 684 |
| 2023-07-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 7 |
| 2023-07-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-07-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 34 |
| 2023-07-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-21 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 1,432 |
| 2023-07-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-07-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 46 |
| 2023-07-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-07-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 203 |
| 2023-07-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 6 |
| 2023-07-10 | $10.56 | $10.56 | $10.55 | $10.56 | $10.56 | 202,963 |
| 2023-07-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2023-07-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 12 |
| 2023-07-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 104 |
| 2023-07-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2023-06-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-06-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 122 |
| 2023-06-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 12 |
| 2023-06-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2023-06-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2023-06-23 | $10.55 | $10.59 | $10.55 | $10.59 | $10.59 | 1,223 |
| 2023-06-22 | $10.59 | $10.61 | $10.56 | $10.56 | $10.56 | 6,065 |
| 2023-06-21 | $10.52 | $10.68 | $10.52 | $10.63 | $10.63 | 20,814 |
| 2023-06-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 75 |
| 2023-06-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 245 |
| 2023-06-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 381 |
| 2023-06-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 20 |
| 2023-06-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 13 |
| 2023-06-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2023-06-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 315 |
| 2023-06-08 | $10.48 | $10.51 | $10.46 | $10.50 | $10.50 | 1,104,228 |
| 2023-06-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2023-06-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 250,001 |
| 2023-06-01 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 3,147 |
| 2023-05-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 251,400 |
| 2023-05-30 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 1,221 |
| 2023-05-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2023-05-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 978 |
| 2023-05-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 106 |
| 2023-05-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 23 |
| 2023-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 115 |
| 2023-05-19 | $10.47 | $10.51 | $10.47 | $10.47 | $10.47 | 1,713 |
| 2023-05-18 | $10.50 | $10.52 | $10.46 | $10.49 | $10.49 | 158,615 |
| 2023-05-17 | $10.50 | $10.52 | $10.50 | $10.50 | $10.50 | 1,349,492 |
| 2023-05-16 | $10.51 | $10.53 | $10.50 | $10.51 | $10.51 | 404,812 |
| 2023-05-15 | $10.52 | $10.52 | $10.49 | $10.49 | $10.49 | 1,967,497 |
| 2023-05-12 | $10.52 | $10.53 | $10.52 | $10.52 | $10.52 | 53,677 |
| 2023-05-11 | $10.50 | $10.53 | $10.50 | $10.52 | $10.52 | 2,894 |
| 2023-05-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 169 |
| 2023-05-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 109 |
| 2023-05-08 | $10.49 | $10.60 | $10.49 | $10.50 | $10.50 | 43,396 |
| 2023-05-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 69,853 |
| 2023-05-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 10,094 |
| 2023-05-03 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 906,982 |
| 2023-05-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 193,510 |
| 2023-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-04-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 486 |
| 2023-04-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 5 |
| 2023-04-26 | $10.48 | $10.48 | $10.47 | $10.47 | $10.47 | 45,132 |
| 2023-04-25 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 5,012 |
| 2023-04-24 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 623,976 |
| 2023-04-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 220,618 |
| 2023-04-20 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 504,362 |
| 2023-04-19 | $10.79 | $10.79 | $10.45 | $10.46 | $10.46 | 62,011 |
| 2023-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 13 |
| 2023-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 712 |
| 2023-04-14 | $10.45 | $10.47 | $10.45 | $10.45 | $10.45 | 36,222 |
| 2023-04-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1 |
| 2023-04-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 38,882 |
| 2023-04-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 49,234 |
| 2023-04-10 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 417,147 |
| 2023-04-06 | $10.43 | $10.47 | $10.43 | $10.43 | $10.43 | 61,325 |
| 2023-04-05 | $10.50 | $10.50 | $10.43 | $10.44 | $10.44 | 1,722,006 |
| 2023-04-04 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 10,665 |
| 2023-04-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,797 |
| 2023-03-31 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 1,004 |
| 2023-03-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,630 |
| 2023-03-29 | $10.42 | $10.45 | $10.41 | $10.45 | $10.45 | 236,755 |
| 2023-03-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,000 |
| 2023-03-27 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 18,810 |
| 2023-03-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 203 |
| 2023-03-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,200 |
| 2023-03-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2023-03-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-03-20 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 8,300 |
| 2023-03-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 6 |
| 2023-03-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-14 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 1,801 |
| 2023-03-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 131 |
| 2023-03-10 | $10.42 | $10.42 | $10.37 | $10.37 | $10.37 | 901 |
| 2023-03-09 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 200,400 |
| 2023-03-08 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 2,523 |
| 2023-03-07 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 402 |
| 2023-03-06 | $10.47 | $10.47 | $10.41 | $10.41 | $10.41 | 4,204 |
| 2023-03-03 | $10.38 | $10.39 | $10.37 | $10.39 | $10.39 | 231,760 |
| 2023-03-02 | $10.37 | $10.44 | $10.37 | $10.44 | $10.44 | 11,560 |
| 2023-03-01 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 3,301 |
| 2023-02-28 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 5,462 |
| 2023-02-27 | $10.44 | $10.60 | $10.20 | $10.25 | $10.25 | 13,945 |
| 2023-02-24 | $10.58 | $10.64 | $10.09 | $10.20 | $10.20 | 63,966 |
| 2023-02-23 | $10.55 | $10.58 | $10.36 | $10.40 | $10.40 | 4,845 |
| 2023-02-22 | $10.40 | $10.79 | $10.34 | $10.34 | $10.34 | 36,146 |
| 2023-02-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 49 |
| 2023-02-17 | $10.70 | $10.85 | $10.37 | $10.43 | $10.43 | 47,966 |
| 2023-02-16 | $10.37 | $10.50 | $10.36 | $10.40 | $10.40 | 131,548 |
| 2023-02-15 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 505,018 |
| 2023-02-14 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 402 |
| 2023-02-13 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 6,594 |
| 2023-02-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 491,092 |
| 2023-02-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-02-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 110 |
| 2023-02-07 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 52,031 |
| 2023-02-06 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 1,518 |
| 2023-02-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-02-02 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 1,411 |
| 2023-02-01 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 415,633 |
| 2023-01-31 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 1,807 |
| 2023-01-30 | $10.35 | $10.36 | $10.34 | $10.35 | $10.35 | 137,034 |
| 2023-01-27 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 1,302,756 |
| 2023-01-26 | $10.33 | $10.36 | $10.33 | $10.34 | $10.34 | 1,103,796 |
| 2023-01-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4,801 |
| 2023-01-24 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 45,000 |
| 2023-01-23 | $10.33 | $10.36 | $10.33 | $10.35 | $10.35 | 159,105 |
| 2023-01-20 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 107,392 |
| 2023-01-19 | $10.34 | $10.36 | $10.32 | $10.33 | $10.33 | 219,120 |
| 2023-01-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 29,544 |
| 2023-01-17 | $10.32 | $10.34 | $10.31 | $10.32 | $10.32 | 373,018 |
| 2023-01-13 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 30,107 |
| 2023-01-12 | $10.32 | $10.60 | $10.28 | $10.32 | $10.32 | 227,943 |
| 2023-01-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 436 |
| 2023-01-10 | $10.30 | $10.32 | $10.28 | $10.32 | $10.32 | 100,358 |
| 2023-01-09 | $10.28 | $10.35 | $10.28 | $10.31 | $10.31 | 7,183 |
| 2023-01-06 | $10.34 | $10.34 | $10.27 | $10.27 | $10.27 | 1,526,883 |
| 2023-01-05 | $10.33 | $10.33 | $10.28 | $10.32 | $10.32 | 4,963 |
| 2023-01-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-01-03 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 594 |
| 2022-12-30 | $10.34 | $10.34 | $10.28 | $10.33 | $10.33 | 6,918 |
| 2022-12-29 | $10.30 | $10.33 | $10.29 | $10.30 | $10.30 | 13,700 |
| 2022-12-28 | $10.32 | $10.79 | $10.29 | $10.30 | $10.30 | 56,371 |
| 2022-12-27 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 2,461 |
| 2022-12-23 | $10.29 | $10.62 | $10.29 | $10.29 | $10.29 | 41,367 |
| 2022-12-22 | $10.38 | $10.38 | $10.26 | $10.28 | $10.28 | 5,315 |
| 2022-12-21 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 502 |
| 2022-12-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 512,000 |
| 2022-12-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
| 2022-12-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 683 |
| 2022-12-15 | $10.22 | $10.31 | $9.90 | $10.23 | $10.23 | 3,216 |
| 2022-12-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 36 |
| 2022-12-13 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 874 |
| 2022-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-12-09 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 50,078 |
| 2022-12-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 420 |
| 2022-12-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2022-12-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2022-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 491 |
| 2022-12-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 5,026 |
| 2022-11-30 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 5,031 |
| 2022-11-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 12 |
| 2022-11-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 131 |
| 2022-11-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 76 |
| 2022-11-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2022-11-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6 |
| 2022-11-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 314 |
| 2022-11-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6 |
| 2022-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 8 |
| 2022-11-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2022-11-11 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 508 |
| 2022-11-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 164,986 |
| 2022-11-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2022-11-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,835 |
| 2022-11-07 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 3,802 |
| 2022-11-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2022-11-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2022-11-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 146 |
| 2022-11-01 | $10.19 | $10.22 | $10.19 | $10.19 | $10.19 | 17,812 |
| 2022-10-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-10-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-10-27 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 502 |
| 2022-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,020 |
| 2022-10-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 16 |
| 2022-10-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 16 |
| 2022-10-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2022-10-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4,275 |
| 2022-10-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 301,812 |
| 2022-10-18 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 107,921 |
| 2022-10-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 118 |
| 2022-10-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12 |
| 2022-10-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4,160 |
| 2022-10-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-10-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2022-10-06 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 7,614 |
| 2022-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 541 |
| 2022-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 107 |
| 2022-09-30 | $10.10 | $10.13 | $10.10 | $10.11 | $10.11 | 1,205 |
| 2022-09-29 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 205 |
| 2022-09-28 | $10.16 | $10.17 | $10.10 | $10.11 | $10.11 | 155,840 |
| 2022-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 108 |
| 2022-09-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2022-09-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-09-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2022-09-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 29,002 |
| 2022-09-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 22 |
| 2022-09-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-09-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-09-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 150,002 |
| 2022-09-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 70,068 |
| 2022-09-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10,602 |
| 2022-09-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-09-07 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 395,590 |
| 2022-09-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 147,617 |
| 2022-09-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2022-09-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2022-08-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2022-08-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 2022-08-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 101 |
| 2022-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-08-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-08-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 26 |
| 2022-08-23 | $10.07 | $10.12 | $10.07 | $10.08 | $10.08 | 4,894 |
| 2022-08-22 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 21,846 |
| 2022-08-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2022-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-08-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 208 |
| 2022-08-16 | $10.03 | $10.06 | $10.02 | $10.06 | $10.06 | 11,991 |
| 2022-08-15 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 11,341 |
| 2022-08-12 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 1,767 |
| 2022-08-11 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 12,786 |
| 2022-08-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20,200 |
| 2022-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 78,162 |
| 2022-08-08 | $10.10 | $10.10 | $10.03 | $10.03 | $10.03 | 11,607 |
| 2022-08-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 37 |
| 2022-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 160 |
| 2022-08-03 | $10.05 | $10.05 | $10.01 | $10.05 | $10.05 | 300 |
| 2022-08-02 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 4,513 |
| 2022-08-01 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 52,049 |
| 2022-07-29 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 112,761 |
| 2022-07-28 | $10.03 | $10.30 | $10.03 | $10.03 | $10.03 | 254,377 |
| 2022-07-27 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 57,550 |
| 2022-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2022-07-25 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 400 |
| 2022-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 30 |
| 2022-07-21 | $10.01 | $10.49 | $10.00 | $10.03 | $10.03 | 93,229 |
| 2022-07-20 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 7,686 |
| 2022-07-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200,000 |
| 2022-07-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-14 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,028 |
| 2022-07-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-07-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-07-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 701 |
| 2022-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2022-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 706 |
| 2022-07-05 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 323,895 |
| 2022-07-01 | $9.99 | $10.12 | $9.98 | $10.03 | $10.03 | 1,302 |
| 2022-06-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 407 |
| 2022-06-28 | $10.50 | $10.50 | $9.98 | $10.08 | $10.08 | 2,585 |
| 2022-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11 |
| 2022-06-24 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 3,050 |
| 2022-06-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 600 |
| 2022-06-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-06-16 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,355,999 |
| 2022-06-15 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 850,687 |
| 2022-06-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 145 |
| 2022-06-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-06-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-06-07 | $10.50 | $10.50 | $9.98 | $10.01 | $10.01 | 1,517 |
| 2022-06-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-06-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-06-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 21,159 |
| 2022-06-01 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 40,000 |
| 2022-05-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-05-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 23 |
| 2022-05-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 473 |
| 2022-05-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2022-05-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-05-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 450 |
| 2022-05-17 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,000 |
| 2022-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2022-05-11 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 2,242 |
| 2022-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 76 |
| 2022-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-04-29 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 84,434 |
| 2022-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,149 |
| 2022-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,000 |
| 2022-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-25 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 110,406 |
| 2022-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14 |
| 2022-04-21 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 100,300 |
| 2022-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14,922 |
| 2022-04-19 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 23,216 |
| 2022-04-18 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 569,325 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,107 |
| 2022-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,410 |
| 2022-04-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 34,447 |
| 2022-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 574,109 |
| 2022-04-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 93 |
| 2022-04-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 105 |
| 2022-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,045 |
| 2022-03-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 428 |
| 2022-03-25 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 5,956 |
| 2022-03-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-03-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 600 |
| 2022-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 284 |
| 2022-03-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-03-18 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 7,642 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,385 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-15 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 8,640 |
| 2022-03-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6 |
| 2022-03-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-10 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 4,846 |
| 2022-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 8,339 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,000 |
| 2022-03-04 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 59,301 |
| 2022-03-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-03-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-03-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-02-28 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 6,044 |
| 2022-02-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-02-24 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 147,311 |
| 2022-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-02-22 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 412,001 |
| 2022-02-18 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 10,001 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,807 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 28 |
| 2022-02-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 200,546 |
| 2022-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 115 |
| 2022-02-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 24 |
| 2022-02-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 31 |
| 2022-02-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 203 |
| 2022-02-02 | $9.81 | $9.92 | $9.81 | $9.92 | $9.92 | 12,159 |
| 2022-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 27 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 402 |
| 2022-01-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-01-27 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 56,888 |
| 2022-01-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 758 |
| 2022-01-25 | $9.80 | $10.00 | $9.80 | $9.87 | $9.87 | 429,542 |