Carney Technology Acquisition Corp II - Class A (CTAQ) Exchange: NASDAQ
Data as of May 2, 2025
$10.18 ($0.00) 0.00%
Carney Technology Acquisition Corp II - Class A - Daily Information
Click for more stock information on Carney Technology Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.19 |
| Previous Close | $10.18 |
| High | $10.24 |
| Low | $10.17 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.18 |
| Adjusted High | $10.24 |
| Adjusted Low | $10.17 |
Invest in Carney Technology Acquisition Corp II - Class A (CTAQ)
Key People Carney Technology Acquisition Corp II - Class A
| Employee | Position |
|---|---|
| David Earle Roberson | Chairman, Chief Executive & Financial Officer |
| Gale E. England | President & Director |
| Lloyd A. Carney | Chief Acquisition Officer |
| Carol A. Goode | Independent Director |
| Ellen A. O'Donnell | Independent Director |
| Robert S. Ferrell | Independent Director |
Historical Stock Data for Carney Technology Acquisition Corp II - Class A (CTAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | $10.19 | $10.24 | $10.17 | $10.18 | $10.18 | 344,122 |
| 2023-02-13 | $10.15 | $10.18 | $10.14 | $10.18 | $10.18 | 112,342 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 768 |
| 2023-02-09 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 194,053 |
| 2023-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 97 |
| 2023-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 31 |
| 2023-02-06 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 24,064 |
| 2023-02-03 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 62,958 |
| 2023-02-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 101 |
| 2023-02-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 52 |
| 2023-01-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 62,835 |
| 2023-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 237 |
| 2023-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,293 |
| 2023-01-26 | $10.17 | $10.18 | $10.16 | $10.16 | $10.16 | 113,201 |
| 2023-01-25 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 25,066 |
| 2023-01-24 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 4,461 |
| 2023-01-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 494 |
| 2023-01-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,376 |
| 2023-01-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2023-01-18 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 8,517 |
| 2023-01-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 18,902 |
| 2023-01-13 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 25,530 |
| 2023-01-12 | $10.18 | $10.20 | $10.17 | $10.20 | $10.20 | 85,704 |
| 2023-01-11 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 5,593 |
| 2023-01-10 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 61,977 |
| 2023-01-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,201 |
| 2023-01-06 | $10.30 | $10.31 | $10.13 | $10.13 | $10.13 | 6,761 |
| 2023-01-05 | $10.16 | $10.19 | $10.13 | $10.14 | $10.14 | 55,004 |
| 2023-01-04 | $10.41 | $10.64 | $10.16 | $10.16 | $10.16 | 13,358 |
| 2023-01-03 | $10.37 | $10.53 | $10.25 | $10.25 | $10.25 | 7,490 |
| 2022-12-30 | $10.13 | $10.34 | $10.13 | $10.24 | $10.24 | 6,319 |
| 2022-12-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 240 |
| 2022-12-28 | $10.45 | $10.45 | $10.11 | $10.13 | $10.13 | 14,449 |
| 2022-12-27 | $10.20 | $10.48 | $10.12 | $10.14 | $10.14 | 160,183 |
| 2022-12-23 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 985 |
| 2022-12-22 | $10.55 | $10.55 | $10.17 | $10.30 | $10.30 | 24,120 |
| 2022-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 241 |
| 2022-12-20 | $10.12 | $10.31 | $10.11 | $10.31 | $10.31 | 4,493 |
| 2022-12-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 254 |
| 2022-12-16 | $10.31 | $10.35 | $10.13 | $10.35 | $10.35 | 1,841 |
| 2022-12-15 | $10.12 | $10.38 | $10.11 | $10.29 | $10.29 | 18,449 |
| 2022-12-14 | $10.14 | $10.15 | $10.11 | $10.14 | $10.14 | 15,180 |
| 2022-12-13 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 2,002,740 |
| 2022-12-12 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 3,970 |
| 2022-12-09 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,380 |
| 2022-12-08 | $10.04 | $10.05 | $9.93 | $10.05 | $10.05 | 5,861 |
| 2022-12-07 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 19,391 |
| 2022-12-06 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 63,351 |
| 2022-12-05 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 25,903 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 404 |
| 2022-12-01 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 136,603 |
| 2022-11-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 119,349 |
| 2022-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-11-28 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 17,876 |
| 2022-11-25 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 1,308,477 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,524 |
| 2022-11-22 | $10.04 | $10.06 | $10.03 | $10.04 | $10.04 | 74,418 |
| 2022-11-21 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 17,666 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 64,282 |
| 2022-11-17 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,902 |
| 2022-11-16 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 955 |
| 2022-11-15 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 43,846 |
| 2022-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 452 |
| 2022-11-11 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 30,953 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 15 |
| 2022-11-09 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 6,169 |
| 2022-11-08 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 1,865 |
| 2022-11-07 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,415 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 234 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 33,433 |
| 2022-11-02 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 4,142 |
| 2022-11-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 78,989 |
| 2022-10-31 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 775 |
| 2022-10-28 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 42,560 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,555 |
| 2022-10-26 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 29,543 |
| 2022-10-25 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 144,385 |
| 2022-10-24 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 6,355 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,999 |
| 2022-10-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 8,325 |
| 2022-10-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 105,608 |
| 2022-10-18 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 4,672 |
| 2022-10-17 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,018 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 218 |
| 2022-10-13 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 519 |
| 2022-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 103 |
| 2022-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,186 |
| 2022-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-10-07 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 61,400 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 327 |
| 2022-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,191 |
| 2022-10-04 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 220,738 |
| 2022-10-03 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 441,604 |
| 2022-09-30 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 89,554 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 327 |
| 2022-09-28 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 359,026 |
| 2022-09-27 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 71,101 |
| 2022-09-26 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 248,618 |
| 2022-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,308 |
| 2022-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 675 |
| 2022-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 684 |
| 2022-09-20 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 26,275 |
| 2022-09-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7,688 |
| 2022-09-15 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 60,655 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 256 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 221 |
| 2022-09-12 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 100,471 |
| 2022-09-09 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 100,200 |
| 2022-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 45 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200,005 |
| 2022-09-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-09-01 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 6,187 |
| 2022-08-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 17,431 |
| 2022-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,015 |
| 2022-08-29 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 176,031 |
| 2022-08-26 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 13,447 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 210 |
| 2022-08-24 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 90,606 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 280 |
| 2022-08-22 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 12,220 |
| 2022-08-19 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 955 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 38 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 22 |
| 2022-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 37 |
| 2022-08-11 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 381,107 |
| 2022-08-10 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 20,569 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 54,529 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 17 |
| 2022-08-05 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,443 |
| 2022-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2022-08-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,833 |
| 2022-08-02 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 191,352 |
| 2022-08-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 824,462 |
| 2022-07-29 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,480 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 71,800 |
| 2022-07-27 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 50,825 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 290,100 |
| 2022-07-25 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 461,696 |
| 2022-07-22 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 130,438 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,005 |
| 2022-07-20 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 101,346 |
| 2022-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50,001 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 39,637 |
| 2022-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300,130 |
| 2022-07-14 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 82,211 |
| 2022-07-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 3,937 |
| 2022-07-12 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 96,804 |
| 2022-07-11 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 24,821 |
| 2022-07-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 106,460 |
| 2022-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,958 |
| 2022-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 106 |
| 2022-07-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 495 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,262 |
| 2022-06-30 | $9.86 | $9.87 | $9.84 | $9.85 | $9.85 | 87,152 |
| 2022-06-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 937 |
| 2022-06-28 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,203 |
| 2022-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,804 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 55 |
| 2022-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 784 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 499 |
| 2022-06-21 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 43,248 |
| 2022-06-17 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 315,027 |
| 2022-06-16 | $9.85 | $9.86 | $9.82 | $9.84 | $9.84 | 610,876 |
| 2022-06-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 102 |
| 2022-06-14 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 17,720 |
| 2022-06-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 20,321 |
| 2022-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 269 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 167 |
| 2022-06-07 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 124,232 |
| 2022-06-06 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 152,622 |
| 2022-06-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 500 |
| 2022-06-02 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 5,102 |
| 2022-06-01 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 17,932 |
| 2022-05-31 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 48,518 |
| 2022-05-27 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 452,863 |
| 2022-05-26 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 10,170 |
| 2022-05-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,159 |
| 2022-05-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 201 |
| 2022-05-23 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,191 |
| 2022-05-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 12,082 |
| 2022-05-19 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 21,943 |
| 2022-05-18 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,258 |
| 2022-05-17 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 6,457 |
| 2022-05-16 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 229,245 |
| 2022-05-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 12,105 |
| 2022-05-12 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 547,542 |
| 2022-05-11 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 20,032 |
| 2022-05-10 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 8,706 |
| 2022-05-09 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 9,019 |
| 2022-05-06 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 32,966 |
| 2022-05-05 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 128,050 |
| 2022-05-04 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 50,500 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50,240 |
| 2022-05-02 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 80,305 |
| 2022-04-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,962 |
| 2022-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6 |
| 2022-04-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 103 |
| 2022-04-26 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,455 |
| 2022-04-25 | $9.86 | $9.87 | $9.84 | $9.84 | $9.84 | 4,123 |
| 2022-04-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,154 |
| 2022-04-21 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 1,118 |
| 2022-04-20 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 10,413 |
| 2022-04-19 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 17,137 |
| 2022-04-18 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,597 |
| 2022-04-14 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 3,529 |
| 2022-04-13 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,582 |
| 2022-04-12 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,913 |
| 2022-04-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-04-08 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,200 |
| 2022-04-07 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 17,200 |
| 2022-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-04-05 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,351 |
| 2022-04-04 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 30,482 |
| 2022-04-01 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 395 |
| 2022-03-31 | $9.82 | $9.84 | $9.80 | $9.82 | $9.82 | 162,244 |
| 2022-03-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 15,126 |
| 2022-03-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 61 |
| 2022-03-28 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 2,685 |
| 2022-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 167 |
| 2022-03-24 | $9.78 | $9.81 | $9.75 | $9.81 | $9.81 | 599 |
| 2022-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2022-03-22 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 12,568 |
| 2022-03-21 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 64,037 |
| 2022-03-18 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 67,338 |
| 2022-03-17 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 36,536 |
| 2022-03-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 12,831 |
| 2022-03-15 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 405 |
| 2022-03-14 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 161,876 |
| 2022-03-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 79 |
| 2022-03-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,048 |
| 2022-03-09 | $9.83 | $9.83 | $9.78 | $9.80 | $9.80 | 3,268 |
| 2022-03-08 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 76,786 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 126 |
| 2022-03-03 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 3,896 |
| 2022-03-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 203 |
| 2022-03-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 8,037 |
| 2022-02-28 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 28,768 |
| 2022-02-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 142 |
| 2022-02-24 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 237,480 |
| 2022-02-23 | $9.79 | $9.84 | $9.78 | $9.79 | $9.79 | 145,585 |
| 2022-02-22 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 44,754 |
| 2022-02-18 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 30,035 |
| 2022-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,008 |
| 2022-02-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-02-15 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 16,723 |
| 2022-02-14 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 37,733 |
| 2022-02-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 8,970 |
| 2022-02-10 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 7,785 |
| 2022-02-09 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,806 |
| 2022-02-08 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 549 |
| 2022-02-07 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 8,650 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-02-03 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 2,958 |
| 2022-02-02 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 2,745 |
| 2022-02-01 | $9.80 | $9.82 | $9.78 | $9.79 | $9.79 | 273,618 |
| 2022-01-31 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 16,903 |
| 2022-01-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 114 |
| 2022-01-27 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 11,942 |
| 2022-01-26 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 76,925 |
| 2022-01-25 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 11,259 |
| 2022-01-24 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 12,480 |
| 2022-01-21 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 8,042 |
| 2022-01-20 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 3,379 |
| 2022-01-19 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,711 |
| 2022-01-18 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 198,953 |
| 2022-01-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11 |
| 2022-01-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 46 |
| 2022-01-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 155 |
| 2022-01-10 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 3,401 |
| 2022-01-07 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,109 |
| 2022-01-06 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 6,100 |
| 2022-01-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,344 |
| 2022-01-04 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 8,709 |
| 2022-01-03 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 38,376 |
| 2021-12-31 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 27,286 |
| 2021-12-30 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 16,176 |
| 2021-12-29 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 9,609 |
| 2021-12-28 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 7,935 |
| 2021-12-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 71 |
| 2021-12-23 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 5,477 |
| 2021-12-22 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 13,199 |
| 2021-12-21 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 10,860 |
| 2021-12-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 285,689 |
| 2021-12-17 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 10,696 |
| 2021-12-16 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 38,913 |
| 2021-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 108 |
| 2021-12-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 7,517 |
| 2021-12-13 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,620 |
| 2021-12-10 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,421 |
| 2021-12-09 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 3,909 |
| 2021-12-08 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 1,122 |
| 2021-12-07 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 7,885 |
| 2021-12-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 5,675 |
| 2021-12-03 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 4,272 |
| 2021-12-02 | $9.77 | $9.80 | $9.75 | $9.78 | $9.78 | 29,027 |
| 2021-12-01 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 61,971 |
| 2021-11-30 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 27,374 |
| 2021-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 398 |
| 2021-11-26 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 5,187 |
| 2021-11-24 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 3,461 |
| 2021-11-23 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 27,221 |
| 2021-11-22 | $9.79 | $9.82 | $9.78 | $9.78 | $9.78 | 3,394 |
| 2021-11-19 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 9,573 |
| 2021-11-18 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 23,416 |
| 2021-11-17 | $9.83 | $9.83 | $9.78 | $9.82 | $9.82 | 7,015 |
| 2021-11-16 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 78,627 |
| 2021-11-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 167 |
| 2021-11-12 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 28,856 |
| 2021-11-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2021-11-10 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 8,401 |
| 2021-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,086 |
| 2021-11-08 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 412,239 |
| 2021-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-11-04 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 1,289 |
| 2021-11-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,056 |
| 2021-11-02 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 87,437 |
| 2021-11-01 | $9.78 | $9.81 | $9.76 | $9.81 | $9.81 | 43,999 |
| 2021-10-29 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 140,576 |
| 2021-10-28 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 93,032 |
| 2021-10-27 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 3,896 |
| 2021-10-26 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 3,873 |
| 2021-10-25 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,024 |
| 2021-10-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 289 |
| 2021-10-21 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 37,095 |
| 2021-10-20 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 54,421 |
| 2021-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 356 |
| 2021-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2021-10-15 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 3,538 |
| 2021-10-14 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 1,445 |
| 2021-10-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,494 |
| 2021-10-12 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 46,532 |
| 2021-10-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 106 |
| 2021-10-08 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 5,433 |
| 2021-10-07 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 23,014 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 47 |
| 2021-10-05 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 1,286,161 |
| 2021-10-04 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 146,911 |
| 2021-10-01 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 167,085 |
| 2021-09-30 | $9.74 | $9.79 | $9.73 | $9.77 | $9.77 | 225,992 |
| 2021-09-29 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 140,666 |
| 2021-09-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-09-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6 |
| 2021-09-24 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 405,626 |
| 2021-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 93 |
| 2021-09-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 203 |
| 2021-09-21 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 3,079 |
| 2021-09-20 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 13,908 |
| 2021-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 126 |
| 2021-09-16 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,352 |
| 2021-09-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,901 |
| 2021-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 349 |
| 2021-09-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 490 |
| 2021-09-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2021-09-09 | $9.67 | $9.73 | $9.67 | $9.69 | $9.69 | 3,942 |
| 2021-09-08 | $9.69 | $9.75 | $9.68 | $9.75 | $9.75 | 49,406 |
| 2021-09-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 127 |
| 2021-09-03 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 708 |
| 2021-09-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,864 |
| 2021-09-01 | $9.73 | $9.73 | $9.68 | $9.72 | $9.72 | 7,706 |
| 2021-08-31 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 208,742 |
| 2021-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 226 |
| 2021-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 31 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21 |
| 2021-08-25 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 283,466 |
| 2021-08-24 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 6,676 |
| 2021-08-23 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 4,102 |
| 2021-08-20 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 48,992 |
| 2021-08-19 | $9.67 | $9.70 | $9.66 | $9.67 | $9.67 | 405,213 |
| 2021-08-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 231 |
| 2021-08-17 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 4,630 |
| 2021-08-16 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 5,451 |
| 2021-08-13 | $9.68 | $9.72 | $9.68 | $9.68 | $9.68 | 3,368 |
| 2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12 |
| 2021-08-11 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 2,701 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 42 |
| 2021-08-09 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 3,081 |
| 2021-08-06 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,017 |
| 2021-08-05 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 24,005 |
| 2021-08-04 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 11,585 |
| 2021-08-03 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 16,184 |
| 2021-08-02 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 5,224 |
| 2021-07-30 | $9.67 | $9.74 | $9.67 | $9.70 | $9.70 | 56,499 |
| 2021-07-29 | $9.65 | $9.71 | $9.65 | $9.67 | $9.67 | 22,632 |
| 2021-07-28 | $9.69 | $9.71 | $9.67 | $9.68 | $9.68 | 17,050 |
| 2021-07-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 155 |
| 2021-07-26 | $9.68 | $9.70 | $9.67 | $9.67 | $9.67 | 11,003 |
| 2021-07-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,106 |
| 2021-07-22 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 2,028 |
| 2021-07-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 517 |
| 2021-07-20 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 5,712 |
| 2021-07-19 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 7,041 |
| 2021-07-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 196 |
| 2021-07-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 277,867 |
| 2021-07-14 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 6,613 |
| 2021-07-13 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 1,092 |
| 2021-07-12 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 4,507 |
| 2021-07-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 4,295 |
| 2021-07-08 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 69,744 |
| 2021-07-07 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 57,103 |
| 2021-07-06 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 101,947 |
| 2021-07-02 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 3,305 |
| 2021-07-01 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 44,716 |
| 2021-06-30 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 21,848 |
| 2021-06-29 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 7,966 |
| 2021-06-28 | $9.70 | $9.73 | $9.68 | $9.69 | $9.69 | 816,890 |
| 2021-06-25 | $9.74 | $9.77 | $9.70 | $9.70 | $9.70 | 39,800 |
| 2021-06-24 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 13,300 |
| 2021-06-23 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,205 |
| 2021-06-22 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 36,163 |
| 2021-06-21 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 166,216 |
| 2021-06-18 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 145,171 |
| 2021-06-17 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 53,757 |
| 2021-06-16 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 5,343 |
| 2021-06-15 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 138,735 |
| 2021-06-14 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,590 |
| 2021-06-11 | $9.74 | $9.78 | $9.71 | $9.78 | $9.78 | 12,085 |
| 2021-06-10 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,318 |
| 2021-06-09 | $9.67 | $9.77 | $9.67 | $9.75 | $9.75 | 3,966 |
| 2021-06-08 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 72,785 |
| 2021-06-07 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 34,066 |
| 2021-06-04 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 3,032 |
| 2021-06-03 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 22,466 |
| 2021-06-02 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 3,749 |
| 2021-06-01 | $9.67 | $9.73 | $9.67 | $9.71 | $9.71 | 7,315 |
| 2021-05-28 | $9.66 | $9.71 | $9.65 | $9.71 | $9.71 | 27,736 |
| 2021-05-27 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 20,728 |
| 2021-05-26 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 2,542 |
| 2021-05-25 | $9.69 | $9.70 | $9.67 | $9.67 | $9.67 | 18,083 |
| 2021-05-24 | $9.74 | $9.74 | $9.67 | $9.70 | $9.70 | 3,934 |
| 2021-05-21 | $9.66 | $9.73 | $9.64 | $9.73 | $9.73 | 417,870 |
| 2021-05-20 | $9.70 | $9.73 | $9.67 | $9.68 | $9.68 | 19,994 |
| 2021-05-19 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 58,004 |
| 2021-05-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 181 |
| 2021-05-17 | $9.72 | $9.76 | $9.70 | $9.70 | $9.70 | 3,425 |
| 2021-05-14 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 5,697 |
| 2021-05-13 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 2,334 |
| 2021-05-12 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 1,433 |
| 2021-05-11 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 10,473 |
| 2021-05-10 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 14,267 |
| 2021-05-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 42 |
| 2021-05-06 | $9.78 | $9.78 | $9.70 | $9.78 | $9.78 | 9,087 |
| 2021-05-05 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 23,147 |
| 2021-05-04 | $9.84 | $9.84 | $9.75 | $9.80 | $9.80 | 9,816 |
| 2021-05-03 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 26,666 |
| 2021-04-30 | $9.88 | $9.88 | $9.79 | $9.81 | $9.81 | 11,419 |
| 2021-04-29 | $9.85 | $9.86 | $9.78 | $9.85 | $9.85 | 14,393 |
| 2021-04-28 | $9.83 | $9.85 | $9.79 | $9.85 | $9.85 | 10,949 |
| 2021-04-27 | $9.85 | $9.85 | $9.75 | $9.80 | $9.80 | 10,245 |
| 2021-04-26 | $9.88 | $9.88 | $9.79 | $9.84 | $9.84 | 8,198 |
| 2021-04-23 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,541 |
| 2021-04-22 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 3,564 |
| 2021-04-21 | $9.84 | $9.85 | $9.81 | $9.85 | $9.85 | 5,714 |
| 2021-04-20 | $9.89 | $9.90 | $9.78 | $9.85 | $9.85 | 27,377 |
| 2021-04-19 | $9.79 | $9.89 | $9.79 | $9.89 | $9.89 | 15,409 |
| 2021-04-16 | $9.86 | $9.86 | $9.80 | $9.86 | $9.86 | 6,317 |
| 2021-04-15 | $9.87 | $9.88 | $9.81 | $9.82 | $9.82 | 10,580 |
| 2021-04-14 | $9.82 | $9.92 | $9.82 | $9.90 | $9.90 | 24,323 |
| 2021-04-13 | $9.82 | $9.88 | $9.82 | $9.84 | $9.84 | 4,031 |
| 2021-04-12 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 58,075 |
| 2021-04-09 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 55,285 |
| 2021-04-08 | $9.78 | $9.84 | $9.78 | $9.80 | $9.80 | 23,808 |
| 2021-04-07 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 45,669 |
| 2021-04-06 | $9.73 | $9.79 | $9.73 | $9.78 | $9.78 | 48,088 |
| 2021-04-05 | $9.79 | $9.80 | $9.71 | $9.73 | $9.73 | 98,661 |
| 2021-04-01 | $9.71 | $9.85 | $9.71 | $9.75 | $9.75 | 79,242 |
| 2021-03-31 | $9.75 | $9.76 | $9.66 | $9.69 | $9.69 | 61,606 |
| 2021-03-30 | $9.76 | $9.81 | $9.75 | $9.78 | $9.78 | 93,978 |
| 2021-03-29 | $9.73 | $9.80 | $9.68 | $9.80 | $9.80 | 194,497 |
| 2021-03-26 | $9.70 | $9.81 | $9.70 | $9.81 | $9.81 | 112,554 |
| 2021-03-25 | $9.75 | $9.75 | $9.60 | $9.67 | $9.67 | 49,087 |
| 2021-03-24 | $9.76 | $9.77 | $9.70 | $9.74 | $9.74 | 32,895 |
| 2021-03-23 | $9.77 | $9.81 | $9.75 | $9.76 | $9.76 | 34,751 |
| 2021-03-22 | $9.78 | $9.82 | $9.75 | $9.75 | $9.75 | 70,227 |
| 2021-03-19 | $9.80 | $9.90 | $9.75 | $9.76 | $9.76 | 45,825 |
| 2021-03-18 | $9.84 | $9.89 | $9.80 | $9.84 | $9.84 | 3,558 |
| 2021-03-17 | $9.75 | $9.87 | $9.75 | $9.84 | $9.84 | 61,443 |
| 2021-03-16 | $9.87 | $9.91 | $9.74 | $9.78 | $9.78 | 250,206 |
| 2021-03-15 | $9.99 | $9.99 | $9.82 | $9.89 | $9.89 | 101,940 |
| 2021-03-12 | $9.97 | $9.98 | $9.89 | $9.95 | $9.95 | 23,194 |
| 2021-03-11 | $9.95 | $10.08 | $9.85 | $9.96 | $9.96 | 124,144 |
| 2021-03-10 | $9.92 | $9.97 | $9.90 | $9.92 | $9.92 | 224,238 |
| 2021-03-09 | $9.95 | $10.10 | $9.90 | $9.94 | $9.94 | 36,070 |
| 2021-03-08 | $9.92 | $10.08 | $9.90 | $9.95 | $9.95 | 42,895 |
| 2021-03-05 | $9.85 | $10.00 | $9.84 | $9.93 | $9.93 | 170,776 |
| 2021-03-04 | $9.96 | $9.96 | $9.77 | $9.81 | $9.81 | 262,088 |
| 2021-03-03 | $9.97 | $10.05 | $9.97 | $10.00 | $10.00 | 76,634 |
| 2021-03-02 | $10.15 | $10.15 | $9.91 | $9.95 | $9.95 | 266,694 |
| 2021-03-01 | $10.21 | $10.25 | $10.14 | $10.14 | $10.14 | 187,207 |
| 2021-02-26 | $10.19 | $10.23 | $10.13 | $10.15 | $10.15 | 432,349 |
| 2021-02-25 | $10.28 | $10.30 | $10.15 | $10.22 | $10.22 | 431,491 |
| 2021-02-24 | $10.36 | $10.37 | $10.21 | $10.26 | $10.26 | 112,318 |
| 2021-02-23 | $10.26 | $10.34 | $10.15 | $10.32 | $10.32 | 447,194 |
| 2021-02-22 | $10.47 | $10.51 | $10.31 | $10.33 | $10.33 | 126,454 |
| 2021-02-19 | $10.57 | $10.60 | $10.42 | $10.49 | $10.49 | 289,699 |
| 2021-02-18 | $10.35 | $10.67 | $10.27 | $10.65 | $10.65 | 454,992 |
| 2021-02-17 | $10.36 | $10.39 | $10.26 | $10.37 | $10.37 | 87,566 |
| 2021-02-16 | $10.20 | $10.46 | $10.20 | $10.38 | $10.38 | 554,807 |
| 2021-02-12 | $10.24 | $10.24 | $10.14 | $10.16 | $10.16 | 355,444 |
| 2021-02-11 | $10.25 | $10.28 | $10.17 | $10.26 | $10.26 | 76,868 |
| 2021-02-10 | $10.34 | $10.36 | $10.17 | $10.24 | $10.24 | 217,919 |
| 2021-02-09 | $10.40 | $10.46 | $10.25 | $10.27 | $10.27 | 149,122 |
| 2021-02-08 | $10.37 | $10.47 | $10.33 | $10.40 | $10.40 | 154,700 |
| 2021-02-05 | $10.50 | $10.50 | $10.30 | $10.37 | $10.37 | 114,772 |
| 2021-02-04 | $10.45 | $10.69 | $10.34 | $10.43 | $10.43 | 50,642 |
| 2021-02-03 | $10.58 | $10.58 | $10.37 | $10.37 | $10.37 | 77,792 |
| 2021-02-02 | $10.50 | $10.69 | $10.35 | $10.40 | $10.40 | 55,003 |
| 2021-02-01 | $15.00 | $15.00 | $10.20 | $10.32 | $10.32 | 65,065 |