Decarbonization Plus Acquisition Corp IV - Class A (DCRD) Exchange: NASDAQ
Data as of May 15, 2025
$14.58 ($-0.25) -1.69%
Decarbonization Plus Acquisition Corp IV - Class A - Daily Information
Click for more stock information on Decarbonization Plus Acquisition Corp IV - Class A.| Daily Information | Data |
|---|---|
| Date | May 15, 2025 |
| Open | $14.74 |
| Previous Close | $14.58 |
| High | $14.75 |
| Low | $14.58 |
| Adjusted Open | $14.74 |
| Previous Adjusted Close | $14.58 |
| Adjusted High | $14.75 |
| Adjusted Low | $14.58 |
Invest in Decarbonization Plus Acquisition Corp IV - Class A (DCRD)
Historical Stock Data for Decarbonization Plus Acquisition Corp IV - Class A (DCRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | $14.74 | $14.75 | $14.58 | $14.58 | $14.58 | 415,060 |
| 2023-12-11 | $14.91 | $14.95 | $14.82 | $14.83 | $14.83 | 15,351 |
| 2023-12-08 | $14.81 | $14.99 | $14.81 | $14.91 | $14.91 | 14,867 |
| 2023-12-07 | $14.81 | $14.88 | $14.78 | $14.78 | $14.78 | 36,239 |
| 2023-12-06 | $14.94 | $14.97 | $14.70 | $14.70 | $14.70 | 26,404 |
| 2023-12-05 | $14.97 | $15.02 | $14.90 | $14.91 | $14.91 | 24,734 |
| 2023-12-04 | $15.06 | $15.13 | $14.97 | $15.07 | $15.07 | 57,609 |
| 2023-12-01 | $15.11 | $15.21 | $14.97 | $15.16 | $15.16 | 38,206 |
| 2023-11-30 | $15.10 | $15.19 | $14.96 | $15.06 | $15.06 | 36,895 |
| 2023-11-29 | $15.10 | $15.10 | $14.90 | $15.01 | $15.01 | 44,940 |
| 2023-11-28 | $14.88 | $15.10 | $14.88 | $15.06 | $15.06 | 20,238 |
| 2023-11-27 | $15.07 | $15.07 | $14.91 | $14.91 | $14.91 | 21,867 |
| 2023-11-24 | $14.98 | $15.06 | $14.98 | $15.06 | $15.06 | 8,590 |
| 2023-11-22 | $14.89 | $14.93 | $14.82 | $14.90 | $14.90 | 13,364 |
| 2023-11-21 | $14.93 | $15.00 | $14.87 | $14.96 | $14.96 | 19,249 |
| 2023-11-20 | $15.08 | $15.08 | $14.93 | $14.93 | $14.93 | 21,267 |
| 2023-11-17 | $14.78 | $15.00 | $14.78 | $14.99 | $14.99 | 24,110 |
| 2023-11-16 | $14.78 | $14.84 | $14.67 | $14.68 | $14.68 | 35,537 |
| 2023-11-15 | $14.92 | $15.07 | $14.87 | $14.95 | $14.95 | 23,255 |
| 2023-11-14 | $14.86 | $14.97 | $14.82 | $14.89 | $14.89 | 34,101 |
| 2023-11-13 | $14.76 | $14.87 | $14.74 | $14.76 | $14.76 | 20,216 |
| 2023-11-10 | $14.80 | $14.88 | $14.78 | $14.84 | $14.84 | 32,087 |
| 2023-11-09 | $14.78 | $14.92 | $14.72 | $14.76 | $14.76 | 91,368 |
| 2023-11-08 | $14.76 | $14.95 | $14.71 | $14.79 | $14.79 | 73,039 |
| 2023-11-07 | $15.25 | $15.25 | $14.80 | $14.91 | $14.91 | 354,975 |
| 2023-11-06 | $14.54 | $14.63 | $14.18 | $14.63 | $14.63 | 44,619 |
| 2023-11-03 | $13.41 | $14.47 | $13.34 | $14.44 | $14.44 | 54,930 |
| 2023-11-02 | $13.09 | $13.58 | $12.97 | $13.46 | $13.46 | 39,644 |
| 2023-11-01 | $13.06 | $13.06 | $12.69 | $12.96 | $12.96 | 7,621 |
| 2023-10-31 | $12.57 | $13.19 | $12.55 | $12.92 | $12.92 | 142,351 |
| 2023-10-30 | $12.53 | $12.60 | $12.44 | $12.50 | $12.50 | 17,900 |
| 2023-10-27 | $12.00 | $12.77 | $12.00 | $12.66 | $12.66 | 44,248 |
| 2023-10-26 | $12.38 | $12.63 | $11.80 | $11.91 | $11.91 | 48,215 |
| 2023-10-25 | $12.76 | $12.79 | $12.35 | $12.46 | $12.46 | 49,295 |
| 2023-10-24 | $12.33 | $12.41 | $12.17 | $12.17 | $12.17 | 28,647 |
| 2023-10-23 | $12.33 | $12.49 | $12.27 | $12.42 | $12.42 | 41,564 |
| 2023-10-20 | $12.49 | $12.58 | $12.43 | $12.46 | $12.46 | 51,882 |
| 2023-10-19 | $12.63 | $12.83 | $12.43 | $12.61 | $12.61 | 123,744 |
| 2023-10-18 | $12.23 | $12.87 | $12.23 | $12.58 | $12.58 | 314,506 |
| 2023-10-17 | $12.04 | $12.59 | $12.04 | $12.55 | $12.55 | 79,971 |
| 2023-10-16 | $13.00 | $13.01 | $12.47 | $12.61 | $12.61 | 132,845 |
| 2023-10-13 | $12.59 | $12.89 | $12.59 | $12.89 | $12.89 | 223,689 |
| 2023-10-12 | $12.57 | $12.60 | $12.46 | $12.52 | $12.52 | 69,074 |
| 2023-10-11 | $12.55 | $12.57 | $12.50 | $12.50 | $12.50 | 70,792 |
| 2023-10-10 | $12.65 | $12.85 | $12.55 | $12.55 | $12.55 | 21,342 |
| 2023-10-09 | $12.33 | $12.89 | $12.23 | $12.65 | $12.65 | 65,992 |
| 2023-10-06 | $11.80 | $12.33 | $11.69 | $12.33 | $12.33 | 9,873 |
| 2023-10-05 | $11.54 | $11.65 | $11.54 | $11.62 | $11.62 | 4,776 |
| 2023-10-04 | $11.55 | $11.70 | $11.52 | $11.56 | $11.56 | 17,980 |
| 2023-10-03 | $11.67 | $11.88 | $11.34 | $11.65 | $11.65 | 61,955 |
| 2023-10-02 | $11.76 | $11.76 | $11.40 | $11.56 | $11.56 | 13,535 |
| 2023-09-29 | $12.14 | $12.30 | $11.93 | $11.93 | $11.93 | 18,298 |
| 2023-09-28 | $12.02 | $12.28 | $12.00 | $12.17 | $12.17 | 30,366 |
| 2023-09-27 | $11.75 | $12.41 | $11.75 | $12.07 | $12.07 | 27,926 |
| 2023-09-26 | $11.76 | $11.76 | $11.63 | $11.63 | $11.63 | 7,992 |
| 2023-09-25 | $11.40 | $11.82 | $11.39 | $11.56 | $11.56 | 22,313 |
| 2023-09-22 | $11.44 | $11.54 | $11.33 | $11.33 | $11.33 | 1,094 |
| 2023-09-21 | $11.22 | $11.34 | $11.14 | $11.31 | $11.31 | 11,157 |
| 2023-09-20 | $11.30 | $11.55 | $11.25 | $11.31 | $11.31 | 67,467 |
| 2023-09-19 | $11.40 | $11.50 | $11.24 | $11.32 | $11.32 | 59,740 |
| 2023-09-18 | $11.60 | $11.60 | $11.39 | $11.39 | $11.39 | 15,861 |
| 2023-09-15 | $11.60 | $11.64 | $11.44 | $11.56 | $11.56 | 30,128 |
| 2023-09-14 | $11.75 | $11.93 | $11.47 | $11.47 | $11.47 | 285,780 |
| 2023-09-13 | $11.78 | $11.98 | $11.60 | $11.67 | $11.67 | 28,685 |
| 2023-09-12 | $11.20 | $11.99 | $11.20 | $11.79 | $11.79 | 82,436 |
| 2023-09-11 | $11.42 | $11.72 | $11.05 | $11.20 | $11.20 | 64,433 |
| 2023-09-08 | $11.96 | $11.96 | $11.05 | $11.37 | $11.37 | 63,853 |
| 2023-09-07 | $13.33 | $13.33 | $11.63 | $11.75 | $11.75 | 87,019 |
| 2023-09-06 | $11.02 | $13.29 | $10.83 | $13.15 | $13.15 | 160,722 |
| 2023-09-05 | $10.70 | $10.88 | $10.44 | $10.81 | $10.81 | 30,456 |
| 2023-09-01 | $10.50 | $11.15 | $10.45 | $10.51 | $10.51 | 50,654 |
| 2023-08-31 | $12.07 | $12.07 | $10.28 | $10.59 | $10.59 | 96,192 |
| 2023-08-30 | $13.01 | $13.03 | $12.42 | $12.43 | $12.43 | 9,705 |
| 2023-08-29 | $12.78 | $13.08 | $11.94 | $12.92 | $12.92 | 156,387 |
| 2023-08-28 | $12.82 | $13.03 | $12.72 | $12.90 | $12.90 | 80,150 |
| 2023-08-25 | $11.91 | $12.81 | $11.91 | $12.81 | $12.81 | 30,234 |
| 2023-08-24 | $12.68 | $12.94 | $12.00 | $12.00 | $12.00 | 12,589 |
| 2023-08-23 | $12.66 | $12.74 | $11.78 | $12.50 | $12.50 | 100,525 |
| 2023-08-22 | $12.40 | $12.55 | $12.05 | $12.50 | $12.50 | 55,583 |
| 2023-08-21 | $12.25 | $12.30 | $12.04 | $12.30 | $12.30 | 90,274 |
| 2023-08-18 | $11.45 | $12.44 | $10.64 | $12.20 | $12.20 | 110,401 |
| 2023-08-17 | $11.09 | $11.50 | $10.66 | $11.25 | $11.25 | 151,715 |
| 2023-08-16 | $10.50 | $11.21 | $9.90 | $11.21 | $11.21 | 135,268 |
| 2023-08-15 | $9.95 | $10.36 | $9.80 | $10.36 | $10.36 | 38,470 |
| 2023-08-14 | $9.75 | $9.89 | $9.50 | $9.84 | $9.84 | 11,038 |
| 2023-08-11 | $9.46 | $9.75 | $9.45 | $9.75 | $9.75 | 24,016 |
| 2023-08-10 | $9.50 | $9.50 | $9.40 | $9.45 | $9.45 | 5,504 |
| 2023-08-09 | $9.00 | $9.50 | $9.00 | $9.46 | $9.46 | 21,687 |
| 2023-08-08 | $8.99 | $9.15 | $8.99 | $9.15 | $9.15 | 21,447 |
| 2023-08-07 | $9.05 | $9.05 | $8.86 | $8.86 | $8.86 | 1,394 |
| 2023-08-04 | $9.00 | $9.20 | $8.91 | $9.08 | $9.08 | 43,012 |
| 2023-08-03 | $8.81 | $9.17 | $8.78 | $8.98 | $8.98 | 31,782 |
| 2023-08-02 | $8.82 | $8.94 | $8.68 | $8.83 | $8.83 | 41,713 |
| 2023-08-01 | $8.65 | $9.14 | $8.65 | $8.81 | $8.81 | 41,041 |
| 2023-07-31 | $8.74 | $8.87 | $8.62 | $8.67 | $8.67 | 30,915 |
| 2023-07-28 | $8.43 | $8.66 | $8.43 | $8.61 | $8.61 | 22,096 |
| 2023-07-27 | $8.25 | $8.48 | $8.25 | $8.26 | $8.26 | 29,880 |
| 2023-07-26 | $8.34 | $8.35 | $8.20 | $8.32 | $8.32 | 27,036 |
| 2023-07-25 | $8.19 | $8.38 | $8.19 | $8.38 | $8.38 | 36,579 |
| 2023-07-24 | $7.79 | $8.20 | $7.79 | $8.16 | $8.16 | 30,456 |
| 2023-07-21 | $7.80 | $8.08 | $7.75 | $7.81 | $7.81 | 27,134 |
| 2023-07-20 | $7.95 | $7.95 | $7.70 | $7.81 | $7.81 | 14,426 |
| 2023-07-19 | $7.78 | $8.10 | $7.78 | $7.89 | $7.89 | 19,204 |
| 2023-07-18 | $7.56 | $7.76 | $7.56 | $7.71 | $7.71 | 8,866 |
| 2023-07-17 | $7.75 | $7.75 | $7.68 | $7.68 | $7.68 | 3,371 |
| 2023-07-14 | $7.66 | $7.70 | $7.58 | $7.62 | $7.62 | 1,405 |
| 2023-07-13 | $7.65 | $7.76 | $7.60 | $7.74 | $7.74 | 2,657 |
| 2023-07-12 | $7.44 | $7.59 | $7.44 | $7.59 | $7.59 | 3,013 |
| 2023-07-11 | $7.42 | $7.59 | $7.29 | $7.42 | $7.42 | 10,988 |
| 2023-07-10 | $7.28 | $7.57 | $7.01 | $7.49 | $7.49 | 10,743 |
| 2023-07-07 | $7.25 | $7.55 | $7.25 | $7.53 | $7.53 | 15,004 |
| 2023-07-06 | $7.25 | $7.30 | $7.12 | $7.30 | $7.30 | 2,397 |
| 2023-07-05 | $7.59 | $7.59 | $7.22 | $7.28 | $7.28 | 5,438 |
| 2023-07-03 | $7.30 | $7.30 | $7.09 | $7.09 | $7.09 | 876 |
| 2023-06-30 | $7.33 | $7.33 | $7.23 | $7.25 | $7.25 | 2,597 |
| 2023-06-29 | $6.98 | $7.50 | $6.98 | $7.15 | $7.15 | 15,334 |
| 2023-06-28 | $7.15 | $7.31 | $6.75 | $6.75 | $6.75 | 35,232 |
| 2023-06-27 | $7.22 | $7.35 | $7.11 | $7.14 | $7.14 | 19,902 |
| 2023-06-26 | $7.34 | $7.43 | $7.34 | $7.35 | $7.35 | 7,662 |
| 2023-06-23 | $7.30 | $7.50 | $7.30 | $7.30 | $7.30 | 9,313 |
| 2023-06-22 | $7.33 | $7.44 | $7.25 | $7.40 | $7.40 | 12,489 |
| 2023-06-21 | $7.34 | $7.35 | $7.34 | $7.35 | $7.35 | 384 |
| 2023-06-20 | $7.49 | $7.63 | $7.20 | $7.31 | $7.31 | 14,048 |
| 2023-06-16 | $7.25 | $7.39 | $7.24 | $7.30 | $7.30 | 23,664 |
| 2023-06-15 | $7.25 | $7.27 | $7.15 | $7.26 | $7.26 | 1,390 |
| 2023-06-14 | $7.48 | $7.50 | $7.05 | $7.11 | $7.11 | 15,670 |
| 2023-06-13 | $7.55 | $7.61 | $7.21 | $7.37 | $7.37 | 46,072 |
| 2023-06-12 | $7.33 | $7.66 | $7.02 | $7.22 | $7.22 | 17,427 |
| 2023-06-09 | $7.47 | $7.73 | $7.40 | $7.51 | $7.51 | 14,713 |
| 2023-06-08 | $7.46 | $7.84 | $7.40 | $7.72 | $7.72 | 25,510 |
| 2023-06-07 | $7.55 | $7.75 | $7.54 | $7.55 | $7.55 | 43,061 |
| 2023-06-06 | $7.69 | $7.69 | $7.49 | $7.60 | $7.60 | 36,364 |
| 2023-06-05 | $7.70 | $7.90 | $7.49 | $7.56 | $7.56 | 44,266 |
| 2023-06-02 | $7.38 | $7.66 | $7.37 | $7.50 | $7.50 | 18,258 |
| 2023-06-01 | $7.33 | $7.49 | $7.25 | $7.37 | $7.37 | 13,422 |
| 2023-05-31 | $7.25 | $7.49 | $7.10 | $7.32 | $7.32 | 13,570 |
| 2023-05-30 | $7.15 | $7.54 | $7.11 | $7.46 | $7.46 | 15,305 |
| 2023-05-26 | $7.18 | $7.33 | $7.00 | $7.13 | $7.13 | 26,924 |
| 2023-05-25 | $7.20 | $7.30 | $7.03 | $7.04 | $7.04 | 16,760 |
| 2023-05-24 | $7.20 | $7.30 | $7.13 | $7.13 | $7.13 | 37,596 |
| 2023-05-23 | $7.29 | $7.45 | $7.10 | $7.17 | $7.17 | 5,526 |
| 2023-05-22 | $7.75 | $7.77 | $7.25 | $7.30 | $7.30 | 15,263 |
| 2023-05-19 | $7.69 | $7.99 | $7.26 | $7.99 | $7.99 | 2,884 |
| 2023-05-18 | $7.27 | $7.48 | $7.18 | $7.48 | $7.48 | 7,316 |
| 2023-05-17 | $6.95 | $7.25 | $6.95 | $7.25 | $7.25 | 4,591 |
| 2023-05-16 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 14,320 |
| 2023-05-15 | $7.63 | $7.63 | $6.31 | $7.00 | $7.00 | 93,064 |
| 2023-05-12 | $7.45 | $7.49 | $7.10 | $7.21 | $7.21 | 4,449 |
| 2023-05-11 | $7.25 | $7.27 | $7.10 | $7.25 | $7.25 | 9,215 |
| 2023-05-10 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 1,384 |
| 2023-05-09 | $7.38 | $7.46 | $7.11 | $7.23 | $7.23 | 9,075 |
| 2023-05-08 | $7.86 | $7.86 | $7.20 | $7.44 | $7.44 | 16,256 |
| 2023-05-05 | $7.82 | $8.07 | $7.82 | $7.96 | $7.96 | 15,575 |
| 2023-05-04 | $7.72 | $7.79 | $7.50 | $7.71 | $7.71 | 19,570 |
| 2023-05-03 | $7.55 | $7.94 | $7.55 | $7.80 | $7.80 | 9,127 |
| 2023-05-02 | $7.92 | $7.92 | $7.50 | $7.86 | $7.86 | 4,654 |
| 2023-05-01 | $8.25 | $8.30 | $8.04 | $8.07 | $8.07 | 2,790 |
| 2023-04-28 | $7.87 | $8.67 | $7.60 | $8.15 | $8.15 | 14,731 |
| 2023-04-27 | $7.80 | $7.90 | $7.50 | $7.53 | $7.53 | 8,211 |
| 2023-04-26 | $8.11 | $8.44 | $8.04 | $8.25 | $8.25 | 1,605 |
| 2023-04-25 | $8.19 | $8.51 | $8.08 | $8.40 | $8.40 | 4,975 |
| 2023-04-24 | $8.28 | $8.61 | $8.08 | $8.25 | $8.25 | 13,347 |
| 2023-04-21 | $8.47 | $8.66 | $8.14 | $8.30 | $8.30 | 10,740 |
| 2023-04-20 | $8.56 | $8.62 | $8.26 | $8.51 | $8.51 | 7,041 |
| 2023-04-19 | $9.42 | $9.42 | $8.50 | $8.53 | $8.53 | 23,527 |
| 2023-04-18 | $8.64 | $9.35 | $8.58 | $9.10 | $9.10 | 36,748 |
| 2023-04-17 | $9.29 | $9.37 | $8.74 | $8.90 | $8.90 | 16,573 |
| 2023-04-14 | $9.33 | $9.33 | $8.69 | $8.95 | $8.95 | 23,207 |
| 2023-04-13 | $9.40 | $9.47 | $8.79 | $8.98 | $8.98 | 10,763 |
| 2023-04-12 | $8.80 | $9.40 | $8.60 | $8.83 | $8.83 | 20,979 |
| 2023-04-11 | $8.60 | $9.00 | $8.56 | $8.58 | $8.58 | 43,388 |
| 2023-04-10 | $8.38 | $9.37 | $8.30 | $8.78 | $8.78 | 81,122 |
| 2023-04-06 | $8.70 | $8.80 | $8.34 | $8.40 | $8.40 | 16,428 |
| 2023-04-05 | $8.45 | $8.90 | $8.45 | $8.66 | $8.66 | 25,704 |
| 2023-04-04 | $8.56 | $9.38 | $8.50 | $8.71 | $8.71 | 55,495 |
| 2023-04-03 | $8.13 | $9.82 | $8.13 | $8.50 | $8.50 | 115,384 |
| 2023-03-31 | $7.45 | $8.09 | $7.24 | $7.76 | $7.76 | 13,640 |
| 2023-03-30 | $7.78 | $8.22 | $7.46 | $7.52 | $7.52 | 22,474 |
| 2023-03-29 | $8.03 | $8.45 | $7.90 | $7.98 | $7.98 | 57,432 |
| 2023-03-28 | $7.62 | $8.00 | $7.62 | $7.85 | $7.85 | 16,101 |
| 2023-03-27 | $7.40 | $7.70 | $7.12 | $7.56 | $7.56 | 22,819 |
| 2023-03-24 | $7.04 | $7.60 | $6.76 | $7.59 | $7.59 | 22,675 |
| 2023-03-23 | $7.08 | $7.47 | $7.02 | $7.10 | $7.10 | 16,058 |
| 2023-03-22 | $7.26 | $7.50 | $6.99 | $7.01 | $7.01 | 23,363 |
| 2023-03-21 | $6.94 | $7.89 | $6.94 | $7.38 | $7.38 | 72,729 |
| 2023-03-20 | $7.00 | $7.70 | $6.50 | $6.53 | $6.53 | 109,394 |
| 2023-03-17 | $6.30 | $7.10 | $6.19 | $6.94 | $6.94 | 140,305 |
| 2023-03-16 | $6.85 | $6.85 | $6.00 | $6.25 | $6.25 | 66,765 |
| 2023-03-15 | $7.12 | $7.48 | $6.17 | $6.35 | $6.35 | 141,170 |
| 2023-03-14 | $7.11 | $7.97 | $7.04 | $7.58 | $7.58 | 55,749 |
| 2023-03-13 | $8.16 | $8.16 | $7.11 | $7.47 | $7.47 | 86,398 |
| 2023-03-10 | $8.16 | $8.41 | $7.70 | $8.20 | $8.20 | 96,494 |
| 2023-03-09 | $8.42 | $9.15 | $8.19 | $8.45 | $8.45 | 141,123 |
| 2023-03-08 | $8.36 | $8.50 | $8.22 | $8.36 | $8.36 | 52,783 |
| 2023-03-07 | $8.43 | $8.98 | $8.09 | $8.37 | $8.37 | 78,052 |
| 2023-03-06 | $9.02 | $9.88 | $8.55 | $8.99 | $8.99 | 127,544 |
| 2023-03-03 | $9.72 | $10.11 | $8.39 | $9.45 | $9.45 | 157,926 |
| 2023-03-02 | $11.44 | $12.18 | $9.76 | $10.21 | $10.21 | 130,745 |
| 2023-03-01 | $11.31 | $14.32 | $9.55 | $11.40 | $11.40 | 992,225 |
| 2023-02-28 | $14.86 | $14.88 | $9.76 | $10.80 | $10.80 | 176,123 |
| 2023-02-27 | $18.50 | $39.30 | $13.50 | $14.97 | $14.97 | 510,781 |
| 2023-02-24 | $10.25 | $17.36 | $10.25 | $14.15 | $14.15 | 185,124 |
| 2023-02-23 | $9.39 | $10.43 | $9.00 | $10.07 | $10.07 | 27,973 |
| 2023-02-22 | $9.50 | $9.98 | $9.15 | $9.15 | $9.15 | 22,601 |
| 2023-02-21 | $9.52 | $9.52 | $8.98 | $9.33 | $9.33 | 12,001 |
| 2023-02-17 | $9.73 | $9.73 | $9.53 | $9.53 | $9.53 | 1,171 |
| 2023-02-16 | $9.81 | $10.35 | $9.61 | $9.66 | $9.66 | 43,153 |
| 2023-02-15 | $9.74 | $10.65 | $9.63 | $9.91 | $9.91 | 34,479 |
| 2023-02-14 | $9.51 | $9.87 | $9.51 | $9.54 | $9.54 | 4,650 |
| 2023-02-13 | $9.54 | $9.70 | $9.51 | $9.61 | $9.61 | 5,185 |
| 2023-02-10 | $9.57 | $9.75 | $9.50 | $9.54 | $9.54 | 6,273 |
| 2023-02-09 | $9.88 | $9.88 | $9.64 | $9.64 | $9.64 | 869 |
| 2023-02-08 | $9.54 | $9.81 | $9.54 | $9.64 | $9.64 | 2,302 |
| 2023-02-07 | $10.16 | $10.37 | $9.40 | $9.58 | $9.58 | 24,343 |
| 2023-02-06 | $10.40 | $11.04 | $10.25 | $10.30 | $10.30 | 15,378 |
| 2023-02-03 | $10.28 | $10.50 | $10.12 | $10.23 | $10.23 | 357,965 |
| 2023-02-02 | $10.30 | $10.40 | $10.26 | $10.26 | $10.26 | 1,805 |
| 2023-02-01 | $10.23 | $10.30 | $10.21 | $10.30 | $10.30 | 2,359 |
| 2023-01-31 | $10.50 | $10.50 | $10.20 | $10.21 | $10.21 | 115,358 |
| 2023-01-30 | $10.15 | $10.88 | $10.15 | $10.22 | $10.22 | 137,809 |
| 2023-01-27 | $10.94 | $11.53 | $10.26 | $10.48 | $10.48 | 25,944 |
| 2023-01-26 | $11.30 | $11.90 | $10.30 | $11.01 | $11.01 | 72,974 |
| 2023-01-25 | $10.39 | $12.06 | $10.39 | $11.70 | $11.70 | 25,059 |
| 2023-01-24 | $10.24 | $10.62 | $10.14 | $10.40 | $10.40 | 54,945 |
| 2023-01-23 | $10.80 | $11.07 | $10.37 | $10.42 | $10.42 | 2,800 |
| 2023-01-20 | $10.60 | $10.80 | $10.20 | $10.75 | $10.75 | 13,190 |
| 2023-01-19 | $9.90 | $10.68 | $9.77 | $10.40 | $10.40 | 30,019 |
| 2023-01-18 | $9.92 | $11.08 | $9.60 | $10.25 | $10.25 | 158,245 |
| 2023-01-17 | $10.22 | $10.24 | $9.50 | $10.13 | $10.13 | 327,718 |
| 2023-01-13 | $10.26 | $10.26 | $10.24 | $10.25 | $10.25 | 585,603 |
| 2023-01-12 | $10.23 | $10.74 | $10.23 | $10.25 | $10.25 | 2,830,810 |
| 2023-01-11 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 172,569 |
| 2023-01-10 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 161,417 |
| 2023-01-09 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 516,597 |
| 2023-01-06 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 23,022 |
| 2023-01-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 33 |
| 2023-01-04 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 590,499 |
| 2023-01-03 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 325,092 |
| 2022-12-30 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 605,977 |
| 2022-12-29 | $10.21 | $10.22 | $10.20 | $10.22 | $10.22 | 333,800 |
| 2022-12-28 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 299,366 |
| 2022-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2022-12-23 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 7,542 |
| 2022-12-22 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 829,762 |
| 2022-12-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,767 |
| 2022-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 533 |
| 2022-12-19 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 35,563 |
| 2022-12-16 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 25,786 |
| 2022-12-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2,000 |
| 2022-12-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
| 2022-12-13 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 4,370 |
| 2022-12-12 | $10.17 | $10.18 | $10.16 | $10.18 | $10.18 | 5,608 |
| 2022-12-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-12-08 | $10.16 | $10.20 | $10.16 | $10.16 | $10.16 | 25,746 |
| 2022-12-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2022-12-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 25,050 |
| 2022-12-05 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 32,113 |
| 2022-12-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,286 |
| 2022-12-01 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 14,845 |
| 2022-11-30 | $10.14 | $10.20 | $10.14 | $10.14 | $10.14 | 17,293 |
| 2022-11-29 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 610,199 |
| 2022-11-28 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 513,219 |
| 2022-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 121 |
| 2022-11-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,064 |
| 2022-11-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,525 |
| 2022-11-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2022-11-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 31 |
| 2022-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 243 |
| 2022-11-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2022-11-15 | $10.12 | $10.13 | $10.11 | $10.13 | $10.13 | 54,711 |
| 2022-11-14 | $10.12 | $10.14 | $10.11 | $10.12 | $10.12 | 9,513 |
| 2022-11-11 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 14,625 |
| 2022-11-10 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 177,785 |
| 2022-11-09 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 313 |
| 2022-11-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 87 |
| 2022-11-07 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 59,838 |
| 2022-11-04 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 81,615 |
| 2022-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 841 |
| 2022-11-02 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 301 |
| 2022-11-01 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 30,667 |
| 2022-10-31 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 105,136 |
| 2022-10-28 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 269,829 |
| 2022-10-27 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 139,803 |
| 2022-10-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 149 |
| 2022-10-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 320,199 |
| 2022-10-24 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 24,692 |
| 2022-10-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7,840 |
| 2022-10-20 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 20,899 |
| 2022-10-19 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 203,409 |
| 2022-10-18 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 300,308 |
| 2022-10-17 | $10.19 | $10.19 | $10.06 | $10.06 | $10.06 | 9,595 |
| 2022-10-14 | $10.09 | $10.10 | $10.07 | $10.07 | $10.07 | 10,121 |
| 2022-10-13 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 158,497 |
| 2022-10-12 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 55,706 |
| 2022-10-11 | $10.06 | $10.09 | $10.05 | $10.07 | $10.07 | 948,977 |
| 2022-10-10 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 61,148 |
| 2022-10-07 | $10.05 | $10.11 | $10.04 | $10.06 | $10.06 | 1,475,163 |
| 2022-10-06 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 647,175 |
| 2022-10-05 | $10.04 | $10.08 | $10.04 | $10.04 | $10.04 | 973,546 |
| 2022-10-04 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 785,714 |
| 2022-10-03 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 364,281 |
| 2022-09-30 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,323 |
| 2022-09-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 204 |
| 2022-09-28 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 21,294 |
| 2022-09-27 | $10.15 | $10.15 | $10.04 | $10.05 | $10.05 | 113,439 |
| 2022-09-26 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 1,101,768 |
| 2022-09-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 63 |
| 2022-09-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,104 |
| 2022-09-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-20 | $10.04 | $10.06 | $10.03 | $10.03 | $10.03 | 238,269 |
| 2022-09-19 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 135,085 |
| 2022-09-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14 |
| 2022-09-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-09-14 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 84,648 |
| 2022-09-13 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 319,409 |
| 2022-09-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-09-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 36 |
| 2022-09-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,726 |
| 2022-09-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 43,225 |
| 2022-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 35,005 |
| 2022-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,000 |
| 2022-09-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,249,343 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13,846 |
| 2022-08-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-08-29 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 5,158 |
| 2022-08-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,001 |
| 2022-08-25 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 136,718 |
| 2022-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-08-23 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 41,535 |
| 2022-08-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 263 |
| 2022-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,786 |
| 2022-08-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 340 |
| 2022-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3,882 |
| 2022-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 800 |
| 2022-08-15 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 654 |
| 2022-08-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-08-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50,271 |
| 2022-08-10 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 2,930 |
| 2022-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2022-08-08 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 402 |
| 2022-08-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-08-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,219 |
| 2022-08-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,604 |
| 2022-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 30 |
| 2022-08-01 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 113,388 |
| 2022-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6,761 |
| 2022-07-28 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,856 |
| 2022-07-27 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 177,949 |
| 2022-07-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 469 |
| 2022-07-25 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 79,178 |
| 2022-07-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 51,855 |
| 2022-07-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 338 |
| 2022-07-20 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 74,118 |
| 2022-07-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,486 |
| 2022-07-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 41 |
| 2022-07-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6,139 |
| 2022-07-14 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 53,084 |
| 2022-07-13 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 6,217 |
| 2022-07-12 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 100,767 |
| 2022-07-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 25 |
| 2022-07-08 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 77,731 |
| 2022-07-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 42,445 |
| 2022-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-07-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-07-01 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 372,672 |
| 2022-06-30 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 2,121 |
| 2022-06-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 3,354 |
| 2022-06-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 618 |
| 2022-06-27 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 79,772 |
| 2022-06-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 54,842 |
| 2022-06-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 194 |
| 2022-06-17 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 22,148 |
| 2022-06-16 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,602 |
| 2022-06-15 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 26,427 |
| 2022-06-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 32,830 |
| 2022-06-13 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 35,422 |
| 2022-06-10 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 59,456 |
| 2022-06-09 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 12,526 |
| 2022-06-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 241,409 |
| 2022-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 51 |
| 2022-06-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 169 |
| 2022-06-03 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 2,851 |
| 2022-06-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 17 |
| 2022-06-01 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 405 |
| 2022-05-31 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 25,925 |
| 2022-05-27 | $9.91 | $9.92 | $9.88 | $9.92 | $9.92 | 143,446 |
| 2022-05-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,320 |
| 2022-05-25 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 8,268 |
| 2022-05-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50,001 |
| 2022-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 886 |
| 2022-05-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2022-05-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 21,000 |
| 2022-05-18 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 29,045 |
| 2022-05-17 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,119,619 |
| 2022-05-16 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 311,161 |
| 2022-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,000 |
| 2022-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 164 |
| 2022-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 713 |
| 2022-05-09 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 8,773 |
| 2022-05-06 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 116,273 |
| 2022-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 104 |
| 2022-05-04 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 4,302 |
| 2022-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9,202 |
| 2022-05-02 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 647,076 |
| 2022-04-29 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 2,928 |
| 2022-04-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 27,134 |
| 2022-04-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 11,201 |
| 2022-04-26 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 276,107 |
| 2022-04-25 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 50,008 |
| 2022-04-22 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 53,979 |
| 2022-04-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 808 |
| 2022-04-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-04-19 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,314 |
| 2022-04-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-04-14 | $9.95 | $9.96 | $9.90 | $9.96 | $9.96 | 5,205 |
| 2022-04-13 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 109,402 |
| 2022-04-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 480,581 |
| 2022-04-11 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 10,478 |
| 2022-04-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 136,100 |
| 2022-04-07 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 2,016 |
| 2022-04-06 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 7,753 |
| 2022-04-05 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2022-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 131 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12 |
| 2022-03-31 | $9.92 | $9.95 | $9.89 | $9.94 | $9.94 | 3,750 |
| 2022-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 47,529 |
| 2022-03-29 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 1,147 |
| 2022-03-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 38 |
| 2022-03-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 90,021 |
| 2022-03-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,056 |
| 2022-03-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 7,972 |
| 2022-03-18 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 3,480 |
| 2022-03-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,279 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 55 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 76 |
| 2022-03-14 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 21,057 |
| 2022-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,449 |
| 2022-03-10 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 15,555 |
| 2022-03-09 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 3,717 |
| 2022-03-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 339 |
| 2022-03-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 28 |
| 2022-03-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 226 |
| 2022-03-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-03-02 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 41,175 |
| 2022-03-01 | $9.85 | $9.88 | $9.84 | $9.84 | $9.84 | 10,801 |
| 2022-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 572 |
| 2022-02-25 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 175,124 |
| 2022-02-24 | $9.85 | $9.88 | $9.84 | $9.85 | $9.85 | 184,861 |
| 2022-02-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 346 |
| 2022-02-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 307 |
| 2022-02-18 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 5,839 |
| 2022-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 861 |
| 2022-02-16 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 846 |
| 2022-02-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 488 |
| 2022-02-14 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 4,316 |
| 2022-02-11 | $9.85 | $9.89 | $9.83 | $9.89 | $9.89 | 1,168 |
| 2022-02-10 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 1,337 |
| 2022-02-09 | $9.84 | $9.91 | $9.84 | $9.90 | $9.90 | 14,042 |
| 2022-02-08 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 12,672 |
| 2022-02-07 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 55,863 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 242 |
| 2022-02-03 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 576 |
| 2022-02-02 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 6,065 |
| 2022-02-01 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 10,822 |
| 2022-01-31 | $9.85 | $9.90 | $9.83 | $9.90 | $9.90 | 14,991 |
| 2022-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,301 |
| 2022-01-27 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 2,701 |
| 2022-01-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 606 |
| 2022-01-25 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 16,726 |
| 2022-01-24 | $9.94 | $9.94 | $9.85 | $9.86 | $9.86 | 47,404 |
| 2022-01-21 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 11,718 |
| 2022-01-20 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 314,137 |
| 2022-01-19 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 36,432 |
| 2022-01-18 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 140,192 |
| 2022-01-14 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 2,270 |
| 2022-01-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200,546 |
| 2022-01-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11 |
| 2022-01-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13 |
| 2022-01-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,270 |
| 2022-01-07 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 4,132 |
| 2022-01-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50,811 |
| 2022-01-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,153 |
| 2022-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 89 |
| 2022-01-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 853 |
| 2021-12-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,937 |
| 2021-12-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,041 |
| 2021-12-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 450 |
| 2021-12-28 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 1,381 |
| 2021-12-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14 |
| 2021-12-23 | $9.85 | $9.89 | $9.84 | $9.88 | $9.88 | 14,211 |
| 2021-12-22 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 5,357 |
| 2021-12-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 531 |
| 2021-12-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 373,896 |
| 2021-12-17 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 8,392 |
| 2021-12-16 | $9.92 | $9.92 | $9.84 | $9.84 | $9.84 | 69,616 |
| 2021-12-15 | $9.92 | $9.92 | $9.88 | $9.90 | $9.90 | 210,919 |
| 2021-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 65,101 |
| 2021-12-13 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 740 |
| 2021-12-10 | $9.91 | $9.91 | $9.87 | $9.91 | $9.91 | 120,406 |
| 2021-12-09 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 9,629 |
| 2021-12-08 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 25,216 |
| 2021-12-07 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 3,696 |
| 2021-12-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 243,827 |
| 2021-12-03 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 17,446 |
| 2021-12-02 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 21,027 |
| 2021-12-01 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 22,782 |
| 2021-11-30 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 5,834 |
| 2021-11-29 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 20,953 |
| 2021-11-26 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,642 |
| 2021-11-24 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 20,480 |
| 2021-11-23 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 12,539 |
| 2021-11-22 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 4,252 |
| 2021-11-19 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 66,289 |
| 2021-11-18 | $9.98 | $9.98 | $9.91 | $9.95 | $9.95 | 9,533 |
| 2021-11-17 | $10.00 | $10.00 | $9.93 | $9.98 | $9.98 | 11,372 |
| 2021-11-16 | $9.94 | $10.00 | $9.92 | $10.00 | $10.00 | 32,503 |
| 2021-11-15 | $9.96 | $9.96 | $9.90 | $9.94 | $9.94 | 133,039 |
| 2021-11-12 | $9.90 | $9.98 | $9.90 | $9.92 | $9.92 | 73,250 |
| 2021-11-11 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 48,418 |
| 2021-11-10 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 1,000,701 |
| 2021-11-09 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 5,651 |
| 2021-11-08 | $9.91 | $9.98 | $9.89 | $9.90 | $9.90 | 27,739 |
| 2021-11-05 | $9.97 | $10.03 | $9.91 | $9.91 | $9.91 | 20,715 |
| 2021-11-04 | $9.95 | $10.00 | $9.92 | $9.97 | $9.97 | 1,740,882 |
| 2021-11-03 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 44,425 |
| 2021-11-02 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 162,071 |
| 2021-11-01 | $9.93 | $9.94 | $9.88 | $9.92 | $9.92 | 12,639 |
| 2021-10-29 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 63,996 |
| 2021-10-28 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 175,461 |
| 2021-10-27 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 24,348 |
| 2021-10-26 | $9.88 | $9.93 | $9.88 | $9.89 | $9.89 | 209,568 |
| 2021-10-25 | $9.87 | $9.92 | $9.86 | $9.92 | $9.92 | 32,876 |
| 2021-10-22 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 5,526 |
| 2021-10-21 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 188,396 |
| 2021-10-20 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 327,092 |
| 2021-10-19 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 82,818 |
| 2021-10-18 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 901,717 |
| 2021-10-15 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 135,688 |
| 2021-10-14 | $9.90 | $9.90 | $9.83 | $9.87 | $9.87 | 700,880 |
| 2021-10-13 | $9.95 | $9.96 | $9.91 | $9.95 | $9.95 | 6,847 |
| 2021-10-12 | $9.80 | $9.94 | $9.80 | $9.91 | $9.91 | 153,971 |
| 2021-10-11 | $9.85 | $9.89 | $9.81 | $9.88 | $9.88 | 16,130 |
| 2021-10-08 | $10.06 | $10.06 | $9.90 | $9.91 | $9.91 | 654 |
| 2021-10-07 | $9.86 | $9.92 | $9.86 | $9.91 | $9.91 | 27,433 |
| 2021-10-06 | $9.90 | $9.90 | $9.75 | $9.84 | $9.84 | 82,158 |
| 2021-10-05 | $9.78 | $10.56 | $9.78 | $9.83 | $9.83 | 8,550 |