DiamondHead Holdings Corp - Class A (DHHC) Exchange: NASDAQ
Data as of June 27, 2025
$3.83 ($0.33) 9.43%
DiamondHead Holdings Corp - Class A - Daily Information
Click for more stock information on DiamondHead Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $3.52 |
| Previous Close | $3.83 |
| High | $3.87 |
| Low | $3.34 |
| Adjusted Open | $3.52 |
| Previous Adjusted Close | $3.83 |
| Adjusted High | $3.87 |
| Adjusted Low | $3.34 |
Invest in DiamondHead Holdings Corp - Class A (DHHC)
Key People DiamondHead Holdings Corp - Class A
| Employee | Position |
|---|---|
| David T. Hamamoto | Chairman & Chief Executive Officer |
| Keith A. Feldman | Chief Financial Officer & Director |
| Judith A. Hannaway | Independent Director |
| Jonathan A. Langer | Independent Director |
| Charles W. Schoenherr | Independent Director |
Historical Stock Data for DiamondHead Holdings Corp - Class A (DHHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $3.52 | $3.87 | $3.34 | $3.83 | $3.83 | 264,017 |
| 2025-06-25 | $3.49 | $3.66 | $3.37 | $3.50 | $3.50 | 94,519 |
| 2025-06-24 | $3.31 | $3.61 | $3.22 | $3.49 | $3.49 | 200,439 |
| 2025-06-23 | $3.28 | $3.37 | $3.20 | $3.28 | $3.28 | 170,917 |
| 2025-06-20 | $3.38 | $3.39 | $3.19 | $3.31 | $3.31 | 121,032 |
| 2025-06-18 | $3.42 | $3.70 | $3.27 | $3.35 | $3.35 | 106,644 |
| 2025-06-17 | $3.30 | $3.51 | $3.25 | $3.43 | $3.43 | 96,542 |
| 2025-06-16 | $3.22 | $3.43 | $3.10 | $3.33 | $3.33 | 118,600 |
| 2025-06-13 | $3.34 | $3.46 | $3.15 | $3.23 | $3.23 | 107,945 |
| 2025-06-12 | $3.59 | $3.73 | $3.39 | $3.42 | $3.42 | 90,001 |
| 2025-06-11 | $3.74 | $3.80 | $3.51 | $3.61 | $3.61 | 91,428 |
| 2025-06-10 | $3.95 | $4.08 | $3.63 | $3.68 | $3.68 | 152,198 |
| 2025-06-09 | $3.60 | $4.25 | $3.58 | $3.98 | $3.98 | 433,936 |
| 2025-06-06 | $3.48 | $3.68 | $3.45 | $3.58 | $3.58 | 113,651 |
| 2025-06-05 | $3.72 | $3.72 | $3.29 | $3.42 | $3.42 | 196,818 |
| 2025-06-04 | $3.74 | $3.97 | $3.57 | $3.60 | $3.60 | 427,132 |
| 2025-06-03 | $3.63 | $3.96 | $3.30 | $3.89 | $3.89 | 705,257 |
| 2025-06-02 | $3.20 | $3.78 | $3.08 | $3.63 | $3.63 | 690,189 |
| 2025-05-30 | $2.56 | $3.03 | $2.49 | $3.02 | $3.02 | 435,029 |
| 2025-05-29 | $2.43 | $2.69 | $2.41 | $2.60 | $2.60 | 537,141 |
| 2025-05-28 | $2.26 | $2.48 | $2.13 | $2.41 | $2.41 | 758,185 |
| 2025-05-27 | $2.13 | $2.13 | $1.98 | $2.00 | $2.00 | 230,604 |
| 2025-05-23 | $1.86 | $2.25 | $1.84 | $2.10 | $2.10 | 470,532 |
| 2025-05-22 | $1.95 | $2.05 | $1.86 | $1.93 | $1.93 | 879,740 |
| 2025-05-21 | $1.88 | $1.94 | $1.76 | $1.81 | $1.81 | 144,173 |
| 2025-05-20 | $1.78 | $1.94 | $1.75 | $1.92 | $1.92 | 147,143 |
| 2025-05-19 | $1.83 | $1.96 | $1.79 | $1.80 | $1.80 | 411,361 |
| 2025-05-16 | $1.76 | $1.89 | $1.71 | $1.87 | $1.87 | 203,064 |
| 2025-05-15 | $1.83 | $1.83 | $1.64 | $1.73 | $1.73 | 195,428 |
| 2025-05-14 | $2.01 | $2.01 | $1.76 | $1.76 | $1.76 | 274,243 |
| 2025-05-13 | $1.96 | $2.05 | $1.87 | $1.94 | $1.94 | 212,068 |
| 2025-05-12 | $1.89 | $2.86 | $1.85 | $1.99 | $1.99 | 1,286,053 |
| 2025-05-09 | $1.82 | $2.13 | $1.78 | $1.80 | $1.80 | 487,747 |
| 2025-05-08 | $1.76 | $1.92 | $1.60 | $1.72 | $1.72 | 2,985,432 |
| 2025-05-07 | $1.84 | $1.93 | $1.74 | $1.76 | $1.76 | 132,171 |
| 2025-05-06 | $1.94 | $1.96 | $1.79 | $1.80 | $1.80 | 87,806 |
| 2025-05-05 | $2.00 | $2.06 | $1.91 | $1.94 | $1.94 | 79,644 |
| 2025-05-02 | $1.93 | $2.15 | $1.90 | $2.01 | $2.01 | 108,138 |
| 2025-05-01 | $1.97 | $2.02 | $1.89 | $1.91 | $1.91 | 128,657 |
| 2025-04-30 | $2.02 | $2.03 | $1.95 | $1.95 | $1.95 | 39,538 |
| 2025-04-29 | $2.07 | $2.08 | $1.95 | $2.04 | $2.04 | 51,396 |
| 2025-04-28 | $2.13 | $2.13 | $1.95 | $2.05 | $2.05 | 72,396 |
| 2025-04-25 | $2.22 | $2.25 | $2.01 | $2.14 | $2.14 | 66,740 |
| 2025-04-24 | $2.09 | $2.30 | $1.99 | $2.27 | $2.27 | 214,288 |
| 2025-04-23 | $2.19 | $2.32 | $1.96 | $2.07 | $2.07 | 222,608 |
| 2025-04-22 | $2.30 | $2.49 | $2.10 | $2.12 | $2.12 | 145,869 |
| 2025-04-21 | $2.04 | $2.30 | $2.03 | $2.24 | $2.24 | 66,178 |
| 2025-04-17 | $2.12 | $2.29 | $1.98 | $2.09 | $2.09 | 147,604 |
| 2025-04-16 | $2.31 | $2.31 | $2.07 | $2.16 | $2.16 | 123,679 |
| 2025-04-15 | $2.35 | $2.44 | $2.13 | $2.34 | $2.34 | 228,778 |
| 2025-04-14 | $2.54 | $2.54 | $2.23 | $2.35 | $2.35 | 73,113 |
| 2025-04-11 | $2.59 | $2.59 | $2.34 | $2.46 | $2.46 | 102,882 |
| 2025-04-10 | $2.63 | $2.68 | $2.55 | $2.55 | $2.55 | 12,698 |
| 2025-04-09 | $2.58 | $2.81 | $2.40 | $2.67 | $2.67 | 49,212 |
| 2025-04-08 | $2.80 | $2.81 | $2.40 | $2.49 | $2.49 | 67,577 |
| 2025-04-07 | $2.68 | $2.95 | $2.64 | $2.73 | $2.73 | 30,941 |
| 2025-04-04 | $2.69 | $2.90 | $2.66 | $2.73 | $2.73 | 59,811 |
| 2025-04-03 | $2.71 | $2.97 | $2.66 | $2.77 | $2.77 | 46,510 |
| 2025-04-02 | $2.79 | $2.91 | $2.79 | $2.91 | $2.91 | 19,904 |
| 2025-04-01 | $2.87 | $3.02 | $2.75 | $2.85 | $2.85 | 96,158 |
| 2025-03-31 | $2.84 | $2.96 | $2.67 | $2.80 | $2.80 | 96,605 |
| 2025-03-28 | $2.99 | $3.10 | $2.84 | $2.86 | $2.86 | 35,851 |
| 2025-03-27 | $3.14 | $3.14 | $3.00 | $3.02 | $3.02 | 26,238 |
| 2025-03-26 | $2.97 | $3.15 | $2.89 | $3.14 | $3.14 | 68,724 |
| 2025-03-25 | $3.11 | $3.30 | $2.80 | $2.95 | $2.95 | 199,327 |
| 2025-03-24 | $3.49 | $3.66 | $2.98 | $3.09 | $3.09 | 157,899 |
| 2025-03-21 | $3.52 | $3.74 | $3.22 | $3.39 | $3.39 | 745,255 |
| 2025-03-20 | $3.60 | $3.78 | $3.54 | $3.58 | $3.58 | 52,670 |
| 2025-03-19 | $3.40 | $3.81 | $3.40 | $3.61 | $3.61 | 86,761 |
| 2025-03-18 | $3.29 | $3.54 | $3.21 | $3.45 | $3.45 | 67,761 |
| 2025-03-17 | $3.51 | $3.52 | $3.27 | $3.31 | $3.31 | 65,202 |
| 2025-03-14 | $3.36 | $3.38 | $3.14 | $3.36 | $3.36 | 76,507 |
| 2025-03-13 | $3.33 | $3.60 | $3.27 | $3.28 | $3.28 | 73,382 |
| 2025-03-12 | $3.79 | $3.79 | $3.36 | $3.38 | $3.38 | 29,208 |
| 2025-03-11 | $3.71 | $3.71 | $3.48 | $3.57 | $3.57 | 45,033 |
| 2025-03-10 | $3.79 | $3.83 | $3.43 | $3.77 | $3.77 | 54,430 |
| 2025-03-07 | $3.75 | $4.02 | $3.49 | $3.87 | $3.87 | 39,046 |
| 2025-03-06 | $3.80 | $3.83 | $3.56 | $3.61 | $3.61 | 22,488 |
| 2025-03-05 | $3.32 | $3.99 | $3.32 | $3.86 | $3.86 | 86,046 |
| 2025-03-04 | $3.31 | $3.50 | $3.24 | $3.32 | $3.32 | 40,460 |
| 2025-03-03 | $3.75 | $3.75 | $3.35 | $3.35 | $3.35 | 36,737 |
| 2025-02-28 | $3.60 | $3.72 | $3.54 | $3.72 | $3.72 | 26,849 |
| 2025-02-27 | $3.81 | $3.81 | $3.54 | $3.59 | $3.59 | 58,636 |
| 2025-02-26 | $3.85 | $3.94 | $3.76 | $3.81 | $3.81 | 35,396 |
| 2025-02-25 | $3.78 | $3.90 | $3.70 | $3.80 | $3.80 | 26,807 |
| 2025-02-24 | $3.79 | $3.79 | $3.56 | $3.76 | $3.76 | 52,458 |
| 2025-02-21 | $3.94 | $3.94 | $3.66 | $3.71 | $3.71 | 43,780 |
| 2025-02-20 | $4.02 | $4.05 | $3.77 | $3.87 | $3.87 | 102,888 |
| 2025-02-19 | $4.11 | $4.21 | $4.06 | $4.09 | $4.09 | 51,250 |
| 2025-02-18 | $4.11 | $4.27 | $4.09 | $4.21 | $4.21 | 27,249 |
| 2025-02-14 | $4.25 | $4.25 | $4.00 | $4.09 | $4.09 | 51,502 |
| 2025-02-13 | $4.24 | $4.32 | $4.06 | $4.24 | $4.24 | 33,743 |
| 2025-02-12 | $4.21 | $4.29 | $4.19 | $4.20 | $4.20 | 61,290 |
| 2025-02-11 | $4.19 | $4.30 | $4.06 | $4.27 | $4.27 | 28,500 |
| 2025-02-10 | $4.19 | $4.41 | $4.05 | $4.27 | $4.27 | 37,472 |
| 2025-02-07 | $4.25 | $4.40 | $4.10 | $4.10 | $4.10 | 42,855 |
| 2025-02-06 | $4.05 | $4.26 | $4.05 | $4.19 | $4.19 | 30,050 |
| 2025-02-05 | $4.18 | $4.18 | $4.01 | $4.03 | $4.03 | 33,869 |
| 2025-02-04 | $4.01 | $4.19 | $4.00 | $4.16 | $4.16 | 35,307 |
| 2025-02-03 | $4.15 | $4.24 | $4.01 | $4.10 | $4.10 | 44,999 |
| 2025-01-31 | $4.81 | $4.81 | $4.11 | $4.15 | $4.15 | 49,477 |
| 2025-01-30 | $4.43 | $4.58 | $4.28 | $4.46 | $4.46 | 93,001 |
| 2025-01-29 | $4.25 | $4.45 | $4.16 | $4.38 | $4.38 | 72,958 |
| 2025-01-28 | $4.31 | $4.31 | $4.11 | $4.22 | $4.22 | 28,038 |
| 2025-01-27 | $4.36 | $4.46 | $4.20 | $4.29 | $4.29 | 41,486 |
| 2025-01-24 | $4.49 | $4.51 | $4.37 | $4.38 | $4.38 | 258,188 |
| 2025-01-23 | $4.40 | $4.60 | $4.40 | $4.50 | $4.50 | 73,725 |
| 2025-01-22 | $4.44 | $4.60 | $4.37 | $4.42 | $4.42 | 29,342 |
| 2025-01-21 | $4.60 | $4.65 | $4.36 | $4.50 | $4.50 | 126,015 |
| 2025-01-17 | $4.51 | $4.66 | $4.43 | $4.50 | $4.50 | 135,345 |
| 2025-01-16 | $4.39 | $4.62 | $4.33 | $4.49 | $4.49 | 137,971 |
| 2025-01-15 | $4.26 | $4.50 | $4.23 | $4.46 | $4.46 | 116,604 |
| 2025-01-14 | $4.17 | $4.24 | $4.08 | $4.08 | $4.08 | 11,555 |
| 2025-01-13 | $4.15 | $4.19 | $4.00 | $4.12 | $4.12 | 29,788 |
| 2025-01-10 | $3.91 | $4.25 | $3.80 | $4.13 | $4.13 | 165,538 |
| 2025-01-08 | $4.06 | $4.08 | $3.77 | $3.85 | $3.85 | 55,872 |
| 2025-01-07 | $4.26 | $4.35 | $4.05 | $4.08 | $4.08 | 38,761 |
| 2025-01-06 | $4.10 | $4.30 | $4.10 | $4.18 | $4.18 | 33,270 |
| 2025-01-03 | $4.14 | $4.15 | $4.07 | $4.08 | $4.08 | 24,753 |
| 2025-01-02 | $4.28 | $4.28 | $4.10 | $4.13 | $4.13 | 25,128 |
| 2024-12-31 | $4.38 | $4.40 | $4.11 | $4.23 | $4.23 | 35,753 |
| 2024-12-30 | $4.20 | $4.40 | $4.20 | $4.34 | $4.34 | 25,754 |
| 2024-12-27 | $4.43 | $4.43 | $4.11 | $4.33 | $4.33 | 22,880 |
| 2024-12-26 | $4.32 | $4.57 | $4.30 | $4.47 | $4.47 | 94,490 |
| 2024-12-24 | $4.30 | $4.51 | $4.25 | $4.32 | $4.32 | 15,383 |
| 2024-12-23 | $4.19 | $4.39 | $4.13 | $4.23 | $4.23 | 74,282 |
| 2024-12-20 | $4.11 | $4.35 | $4.11 | $4.18 | $4.18 | 83,072 |
| 2024-12-19 | $4.10 | $4.24 | $4.06 | $4.16 | $4.16 | 27,358 |
| 2024-12-18 | $4.47 | $4.47 | $4.01 | $4.05 | $4.05 | 49,420 |
| 2024-12-17 | $4.62 | $4.73 | $4.32 | $4.42 | $4.42 | 66,604 |
| 2024-12-16 | $4.67 | $4.76 | $4.47 | $4.60 | $4.60 | 117,265 |
| 2024-12-13 | $4.57 | $4.64 | $4.27 | $4.46 | $4.46 | 82,212 |
| 2024-12-12 | $4.45 | $4.61 | $4.38 | $4.42 | $4.42 | 59,562 |
| 2024-12-11 | $4.44 | $4.48 | $4.05 | $4.41 | $4.41 | 74,889 |
| 2024-12-10 | $4.49 | $4.68 | $4.17 | $4.20 | $4.20 | 114,974 |
| 2024-12-09 | $4.94 | $4.96 | $4.43 | $4.48 | $4.48 | 257,407 |
| 2024-12-06 | $5.14 | $5.15 | $4.66 | $4.89 | $4.89 | 480,068 |
| 2024-12-05 | $6.04 | $6.18 | $5.93 | $6.10 | $6.10 | 17,591 |
| 2024-12-04 | $6.23 | $6.23 | $5.87 | $6.19 | $6.19 | 14,967 |
| 2024-12-03 | $6.08 | $6.35 | $5.91 | $6.05 | $6.05 | 9,757 |
| 2024-12-02 | $6.26 | $6.30 | $6.05 | $6.07 | $6.07 | 22,095 |
| 2024-11-29 | $6.30 | $6.54 | $6.06 | $6.38 | $6.38 | 12,839 |
| 2024-11-27 | $6.18 | $6.40 | $6.00 | $6.12 | $6.12 | 47,472 |
| 2024-11-26 | $5.89 | $6.36 | $5.75 | $6.11 | $6.11 | 22,264 |
| 2024-11-25 | $5.96 | $6.03 | $5.86 | $5.86 | $5.86 | 10,298 |
| 2024-11-22 | $5.90 | $6.10 | $5.81 | $6.10 | $6.10 | 12,688 |
| 2024-11-21 | $6.20 | $6.52 | $5.94 | $6.04 | $6.04 | 20,191 |
| 2024-11-20 | $6.50 | $6.50 | $6.21 | $6.24 | $6.24 | 20,967 |
| 2024-11-19 | $6.18 | $6.69 | $5.94 | $6.69 | $6.69 | 13,191 |
| 2024-11-18 | $6.06 | $6.40 | $5.82 | $6.18 | $6.18 | 31,251 |
| 2024-11-15 | $6.30 | $6.40 | $6.09 | $6.17 | $6.17 | 23,864 |
| 2024-11-14 | $6.37 | $6.37 | $6.23 | $6.26 | $6.26 | 12,178 |
| 2024-11-13 | $6.49 | $6.88 | $6.37 | $6.37 | $6.37 | 36,022 |
| 2024-11-12 | $6.78 | $6.84 | $6.27 | $6.54 | $6.54 | 44,418 |
| 2024-11-11 | $6.40 | $6.93 | $6.12 | $6.93 | $6.93 | 50,194 |
| 2024-11-08 | $5.96 | $6.40 | $5.85 | $6.34 | $6.34 | 23,995 |
| 2024-11-07 | $6.00 | $6.33 | $5.90 | $6.08 | $6.08 | 35,617 |
| 2024-11-06 | $5.97 | $6.17 | $5.85 | $6.00 | $6.00 | 52,825 |
| 2024-11-05 | $5.65 | $6.23 | $5.65 | $5.89 | $5.89 | 40,292 |
| 2024-11-04 | $5.68 | $5.87 | $5.51 | $5.77 | $5.77 | 26,242 |
| 2024-11-01 | $5.54 | $6.00 | $5.43 | $5.81 | $5.81 | 28,157 |
| 2024-10-31 | $5.44 | $5.90 | $5.39 | $5.39 | $5.39 | 33,674 |
| 2024-10-30 | $5.49 | $5.76 | $5.41 | $5.59 | $5.59 | 17,922 |
| 2024-10-29 | $5.46 | $5.75 | $5.39 | $5.66 | $5.66 | 20,424 |
| 2024-10-28 | $5.53 | $5.67 | $5.44 | $5.64 | $5.64 | 12,895 |
| 2024-10-25 | $5.60 | $5.79 | $5.59 | $5.59 | $5.59 | 16,877 |
| 2024-10-24 | $5.50 | $5.64 | $5.41 | $5.64 | $5.64 | 7,645 |
| 2024-10-23 | $5.26 | $5.51 | $5.20 | $5.51 | $5.51 | 27,856 |
| 2024-10-22 | $5.48 | $5.66 | $5.25 | $5.37 | $5.37 | 15,319 |
| 2024-10-21 | $5.75 | $5.82 | $5.56 | $5.56 | $5.56 | 5,443 |
| 2024-10-18 | $5.97 | $6.00 | $5.71 | $5.76 | $5.76 | 10,424 |
| 2024-10-17 | $5.98 | $6.05 | $5.81 | $5.96 | $5.96 | 20,139 |
| 2024-10-16 | $5.89 | $6.13 | $5.86 | $6.03 | $6.03 | 23,784 |
| 2024-10-15 | $5.70 | $5.82 | $5.70 | $5.82 | $5.82 | 8,161 |
| 2024-10-14 | $5.75 | $5.80 | $5.62 | $5.80 | $5.80 | 5,618 |
| 2024-10-11 | $5.85 | $5.85 | $5.65 | $5.75 | $5.75 | 13,486 |
| 2024-10-10 | $5.42 | $5.73 | $5.42 | $5.64 | $5.64 | 11,999 |
| 2024-10-09 | $5.51 | $5.80 | $5.51 | $5.55 | $5.55 | 21,366 |
| 2024-10-08 | $5.73 | $5.77 | $5.40 | $5.52 | $5.52 | 18,632 |
| 2024-10-07 | $5.99 | $5.99 | $5.64 | $5.64 | $5.64 | 38,642 |
| 2024-10-04 | $6.11 | $6.20 | $5.90 | $6.00 | $6.00 | 59,725 |
| 2024-10-03 | $6.18 | $6.25 | $6.06 | $6.12 | $6.12 | 20,934 |
| 2024-10-02 | $6.20 | $6.34 | $5.92 | $6.27 | $6.27 | 55,704 |
| 2024-10-01 | $6.20 | $6.38 | $6.11 | $6.13 | $6.13 | 22,289 |
| 2024-09-30 | $6.40 | $6.54 | $5.97 | $6.14 | $6.14 | 88,430 |
| 2024-09-27 | $6.25 | $6.49 | $6.14 | $6.35 | $6.35 | 157,102 |
| 2024-09-26 | $6.10 | $6.58 | $6.04 | $6.16 | $6.16 | 158,355 |
| 2024-09-25 | $6.09 | $6.09 | $5.42 | $5.57 | $5.57 | 38,599 |
| 2024-09-24 | $5.31 | $6.14 | $5.31 | $6.10 | $6.10 | 27,721 |
| 2024-09-23 | $5.68 | $5.70 | $5.35 | $5.70 | $5.70 | 22,453 |
| 2024-09-20 | $5.59 | $5.70 | $5.26 | $5.62 | $5.62 | 134,226 |
| 2024-09-19 | $5.51 | $5.95 | $5.32 | $5.60 | $5.60 | 104,993 |
| 2024-09-18 | $5.26 | $5.51 | $5.25 | $5.51 | $5.51 | 44,068 |
| 2024-09-17 | $5.41 | $5.53 | $5.24 | $5.34 | $5.34 | 24,632 |
| 2024-09-16 | $5.45 | $5.85 | $5.20 | $5.40 | $5.40 | 151,168 |
| 2024-09-13 | $5.30 | $5.89 | $5.17 | $5.39 | $5.39 | 120,456 |
| 2024-09-12 | $5.54 | $5.59 | $5.15 | $5.17 | $5.17 | 28,103 |
| 2024-09-11 | $5.30 | $5.35 | $5.10 | $5.19 | $5.19 | 18,187 |
| 2024-09-10 | $5.34 | $5.47 | $5.10 | $5.30 | $5.30 | 25,192 |
| 2024-09-09 | $5.60 | $5.93 | $5.37 | $5.46 | $5.46 | 34,673 |
| 2024-09-06 | $5.80 | $5.83 | $5.60 | $5.65 | $5.65 | 20,444 |
| 2024-09-05 | $6.05 | $6.24 | $5.91 | $5.92 | $5.92 | 7,628 |
| 2024-09-04 | $5.72 | $6.14 | $5.59 | $6.14 | $6.14 | 11,836 |
| 2024-09-03 | $5.99 | $6.01 | $5.74 | $5.80 | $5.80 | 6,308 |
| 2024-08-30 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 2,138 |
| 2024-08-29 | $5.89 | $6.05 | $5.89 | $6.05 | $6.05 | 18,128 |
| 2024-08-28 | $6.03 | $6.04 | $5.68 | $5.86 | $5.86 | 9,903 |
| 2024-08-27 | $6.40 | $6.50 | $6.27 | $6.27 | $6.27 | 5,799 |
| 2024-08-26 | $6.34 | $6.69 | $6.26 | $6.43 | $6.43 | 59,420 |
| 2024-08-23 | $6.11 | $6.35 | $6.06 | $6.27 | $6.27 | 54,328 |
| 2024-08-22 | $6.13 | $6.22 | $6.05 | $6.05 | $6.05 | 5,294 |
| 2024-08-21 | $6.20 | $6.34 | $6.14 | $6.22 | $6.22 | 4,913 |
| 2024-08-20 | $6.12 | $6.20 | $6.07 | $6.07 | $6.07 | 3,116 |
| 2024-08-19 | $6.06 | $6.29 | $6.06 | $6.20 | $6.20 | 8,390 |
| 2024-08-16 | $6.17 | $6.25 | $5.99 | $6.20 | $6.20 | 6,793 |
| 2024-08-15 | $6.03 | $6.40 | $6.02 | $6.18 | $6.18 | 21,829 |
| 2024-08-14 | $5.79 | $6.20 | $5.75 | $6.10 | $6.10 | 20,592 |
| 2024-08-13 | $5.72 | $5.75 | $5.58 | $5.75 | $5.75 | 4,474 |
| 2024-08-12 | $5.70 | $5.97 | $5.70 | $5.71 | $5.71 | 7,966 |
| 2024-08-09 | $6.04 | $6.04 | $5.71 | $5.71 | $5.71 | 7,189 |
| 2024-08-08 | $6.20 | $6.20 | $5.70 | $5.96 | $5.96 | 6,123 |
| 2024-08-07 | $5.65 | $6.03 | $5.63 | $5.75 | $5.75 | 19,552 |
| 2024-08-06 | $5.60 | $5.80 | $5.60 | $5.75 | $5.75 | 11,166 |
| 2024-08-05 | $5.56 | $6.36 | $5.50 | $5.60 | $5.60 | 26,457 |
| 2024-08-02 | $6.19 | $6.19 | $5.67 | $5.68 | $5.68 | 11,569 |
| 2024-08-01 | $6.35 | $6.35 | $6.04 | $6.11 | $6.11 | 10,660 |
| 2024-07-31 | $5.86 | $6.39 | $5.65 | $6.21 | $6.21 | 25,977 |
| 2024-07-30 | $5.87 | $6.09 | $5.76 | $5.99 | $5.99 | 8,348 |
| 2024-07-29 | $5.76 | $5.92 | $5.68 | $5.85 | $5.85 | 22,168 |
| 2024-07-26 | $6.27 | $6.30 | $5.77 | $5.77 | $5.77 | 31,827 |
| 2024-07-25 | $6.00 | $6.14 | $5.90 | $6.14 | $6.14 | 11,547 |
| 2024-07-24 | $6.37 | $6.40 | $6.08 | $6.08 | $6.08 | 15,348 |
| 2024-07-23 | $6.49 | $6.49 | $6.30 | $6.39 | $6.39 | 38,212 |
| 2024-07-22 | $6.50 | $6.50 | $6.17 | $6.26 | $6.26 | 7,548 |
| 2024-07-19 | $6.32 | $6.45 | $6.29 | $6.42 | $6.42 | 29,852 |
| 2024-07-18 | $6.47 | $6.47 | $6.20 | $6.20 | $6.20 | 17,238 |
| 2024-07-17 | $6.24 | $6.50 | $6.19 | $6.34 | $6.34 | 31,948 |
| 2024-07-16 | $6.40 | $6.42 | $6.19 | $6.39 | $6.39 | 64,302 |
| 2024-07-15 | $6.35 | $6.40 | $6.17 | $6.40 | $6.40 | 21,387 |
| 2024-07-12 | $6.35 | $6.35 | $6.20 | $6.35 | $6.35 | 35,908 |
| 2024-07-11 | $6.12 | $6.35 | $6.12 | $6.33 | $6.33 | 56,274 |
| 2024-07-10 | $6.10 | $6.15 | $6.01 | $6.13 | $6.13 | 35,172 |
| 2024-07-09 | $5.82 | $6.14 | $5.82 | $5.92 | $5.92 | 7,771 |
| 2024-07-08 | $5.73 | $6.15 | $5.50 | $6.14 | $6.14 | 25,120 |
| 2024-07-05 | $5.60 | $6.03 | $5.58 | $5.63 | $5.63 | 29,347 |
| 2024-07-03 | $5.81 | $6.15 | $5.56 | $5.80 | $5.80 | 18,694 |
| 2024-07-02 | $5.55 | $6.15 | $5.55 | $5.87 | $5.87 | 15,157 |
| 2024-07-01 | $5.67 | $6.31 | $5.51 | $5.71 | $5.71 | 19,669 |
| 2024-06-28 | $6.50 | $6.51 | $5.69 | $5.69 | $5.69 | 143,052 |
| 2024-06-27 | $6.25 | $6.60 | $6.00 | $6.30 | $6.30 | 11,935 |
| 2024-06-26 | $5.75 | $6.39 | $5.75 | $6.28 | $6.28 | 9,722 |
| 2024-06-25 | $5.45 | $5.93 | $5.45 | $5.72 | $5.72 | 17,350 |
| 2024-06-24 | $5.91 | $6.09 | $5.09 | $5.45 | $5.45 | 47,725 |
| 2024-06-21 | $5.94 | $6.32 | $5.78 | $5.78 | $5.78 | 24,239 |
| 2024-06-20 | $5.94 | $6.78 | $5.94 | $6.12 | $6.12 | 22,698 |
| 2024-06-18 | $7.15 | $7.42 | $5.91 | $5.96 | $5.96 | 24,067 |
| 2024-06-17 | $7.13 | $7.74 | $6.10 | $6.84 | $6.84 | 26,220 |
| 2024-06-14 | $7.05 | $7.45 | $7.00 | $7.06 | $7.06 | 16,137 |
| 2024-06-13 | $6.78 | $7.80 | $6.61 | $7.21 | $7.21 | 70,763 |
| 2024-06-12 | $6.23 | $6.94 | $6.01 | $6.54 | $6.54 | 50,721 |
| 2024-06-11 | $5.83 | $5.91 | $5.45 | $5.73 | $5.73 | 20,875 |
| 2024-06-10 | $5.89 | $6.00 | $5.78 | $5.83 | $5.83 | 8,155 |
| 2024-06-07 | $5.91 | $6.00 | $5.68 | $5.82 | $5.82 | 6,246 |
| 2024-06-06 | $5.98 | $5.98 | $5.84 | $5.95 | $5.95 | 7,294 |
| 2024-06-05 | $5.71 | $5.93 | $5.66 | $5.84 | $5.84 | 14,508 |
| 2024-06-04 | $5.70 | $5.70 | $5.50 | $5.62 | $5.62 | 5,978 |
| 2024-06-03 | $5.61 | $5.70 | $5.55 | $5.68 | $5.68 | 7,259 |
| 2024-05-31 | $5.39 | $5.60 | $5.39 | $5.55 | $5.55 | 9,550 |
| 2024-05-30 | $5.35 | $5.44 | $5.17 | $5.36 | $5.36 | 7,005 |
| 2024-05-29 | $5.35 | $5.39 | $5.21 | $5.30 | $5.30 | 10,798 |
| 2024-05-28 | $5.54 | $5.60 | $5.38 | $5.38 | $5.38 | 10,496 |
| 2024-05-24 | $5.19 | $5.45 | $5.12 | $5.38 | $5.38 | 10,998 |
| 2024-05-23 | $5.68 | $5.77 | $5.24 | $5.26 | $5.26 | 23,753 |
| 2024-05-22 | $5.65 | $5.84 | $5.57 | $5.76 | $5.76 | 14,798 |
| 2024-05-21 | $5.25 | $5.82 | $5.12 | $5.61 | $5.61 | 51,604 |
| 2024-05-20 | $5.67 | $5.67 | $5.24 | $5.25 | $5.25 | 47,398 |
| 2024-05-17 | $6.08 | $6.42 | $5.50 | $5.76 | $5.76 | 55,068 |
| 2024-05-16 | $6.10 | $6.25 | $5.93 | $6.01 | $6.01 | 21,602 |
| 2024-05-15 | $6.40 | $6.40 | $5.89 | $5.93 | $5.93 | 71,455 |
| 2024-05-14 | $6.55 | $6.60 | $6.22 | $6.36 | $6.36 | 46,750 |
| 2024-05-13 | $6.72 | $6.72 | $6.50 | $6.55 | $6.55 | 4,022 |
| 2024-05-10 | $6.67 | $6.84 | $6.59 | $6.80 | $6.80 | 7,904 |
| 2024-05-09 | $6.66 | $6.75 | $6.43 | $6.75 | $6.75 | 47,691 |
| 2024-05-08 | $6.84 | $6.84 | $6.59 | $6.71 | $6.71 | 97,182 |
| 2024-05-07 | $6.83 | $6.95 | $6.82 | $6.82 | $6.82 | 9,280 |
| 2024-05-06 | $6.77 | $6.93 | $6.77 | $6.81 | $6.81 | 5,039 |
| 2024-05-03 | $6.79 | $7.12 | $6.79 | $6.92 | $6.92 | 7,554 |
| 2024-05-02 | $6.86 | $6.95 | $6.75 | $6.76 | $6.76 | 28,649 |
| 2024-05-01 | $6.68 | $6.99 | $6.68 | $6.84 | $6.84 | 4,480 |
| 2024-04-30 | $6.75 | $6.75 | $6.61 | $6.68 | $6.68 | 30,431 |
| 2024-04-29 | $6.73 | $6.85 | $6.51 | $6.69 | $6.69 | 15,702 |
| 2024-04-26 | $6.59 | $6.75 | $6.45 | $6.69 | $6.69 | 4,027 |
| 2024-04-25 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 4,773 |
| 2024-04-24 | $6.27 | $6.40 | $6.25 | $6.33 | $6.33 | 167,007 |
| 2024-04-23 | $6.48 | $6.49 | $6.25 | $6.35 | $6.35 | 126,942 |
| 2024-04-22 | $6.40 | $6.50 | $6.37 | $6.41 | $6.41 | 23,017 |
| 2024-04-19 | $6.30 | $6.48 | $6.28 | $6.35 | $6.35 | 16,574 |
| 2024-04-18 | $6.43 | $6.43 | $6.31 | $6.31 | $6.31 | 27,610 |
| 2024-04-17 | $6.40 | $6.40 | $6.28 | $6.39 | $6.39 | 15,069 |
| 2024-04-16 | $6.29 | $6.62 | $6.27 | $6.27 | $6.27 | 13,525 |
| 2024-04-15 | $6.00 | $6.47 | $6.00 | $6.41 | $6.41 | 173,254 |
| 2024-04-12 | $6.39 | $6.39 | $6.01 | $6.01 | $6.01 | 28,566 |
| 2024-04-11 | $7.00 | $7.10 | $6.40 | $6.58 | $6.58 | 64,064 |
| 2024-04-10 | $7.24 | $7.24 | $7.00 | $7.10 | $7.10 | 5,807 |
| 2024-04-09 | $7.01 | $7.25 | $6.89 | $7.25 | $7.25 | 13,913 |
| 2024-04-08 | $7.64 | $7.64 | $6.89 | $6.91 | $6.91 | 69,291 |
| 2024-04-05 | $6.95 | $7.23 | $6.92 | $7.01 | $7.01 | 10,159 |
| 2024-04-04 | $6.71 | $6.88 | $6.71 | $6.75 | $6.75 | 7,942 |
| 2024-04-03 | $6.66 | $6.98 | $6.55 | $6.71 | $6.71 | 19,573 |
| 2024-04-02 | $6.61 | $7.10 | $6.54 | $6.79 | $6.79 | 7,432 |
| 2024-04-01 | $6.98 | $7.10 | $6.77 | $6.80 | $6.80 | 10,959 |
| 2024-03-28 | $7.16 | $7.65 | $6.99 | $6.99 | $6.99 | 17,630 |
| 2024-03-27 | $6.99 | $7.22 | $6.99 | $7.21 | $7.21 | 18,814 |
| 2024-03-26 | $6.84 | $7.00 | $6.65 | $6.73 | $6.73 | 16,669 |
| 2024-03-25 | $7.18 | $7.18 | $6.64 | $6.64 | $6.64 | 18,331 |
| 2024-03-22 | $7.00 | $7.33 | $6.95 | $6.96 | $6.96 | 4,839 |
| 2024-03-21 | $7.31 | $7.31 | $6.95 | $7.28 | $7.28 | 5,199 |
| 2024-03-20 | $6.95 | $7.21 | $6.95 | $7.06 | $7.06 | 3,876 |
| 2024-03-19 | $6.75 | $7.36 | $6.75 | $6.85 | $6.85 | 4,514 |
| 2024-03-18 | $6.87 | $7.23 | $6.76 | $6.84 | $6.84 | 16,506 |
| 2024-03-15 | $6.75 | $6.94 | $6.75 | $6.94 | $6.94 | 20,835 |
| 2024-03-14 | $7.23 | $7.23 | $6.75 | $6.82 | $6.82 | 12,736 |
| 2024-03-13 | $7.46 | $7.48 | $7.02 | $7.46 | $7.46 | 9,831 |
| 2024-03-12 | $6.88 | $7.43 | $6.87 | $7.24 | $7.24 | 15,426 |
| 2024-03-11 | $7.10 | $7.27 | $6.77 | $7.00 | $7.00 | 12,372 |
| 2024-03-08 | $6.97 | $7.16 | $6.54 | $7.07 | $7.07 | 9,009 |
| 2024-03-07 | $6.70 | $7.02 | $6.70 | $6.97 | $6.97 | 11,675 |
| 2024-03-06 | $7.24 | $7.24 | $6.85 | $7.09 | $7.09 | 5,773 |
| 2024-03-05 | $6.98 | $7.14 | $6.98 | $6.98 | $6.98 | 5,408 |
| 2024-03-04 | $7.04 | $7.27 | $7.01 | $7.01 | $7.01 | 10,935 |
| 2024-03-01 | $7.34 | $7.34 | $6.97 | $7.07 | $7.07 | 8,489 |
| 2024-02-29 | $7.23 | $7.23 | $6.95 | $6.98 | $6.98 | 4,661 |
| 2024-02-28 | $6.70 | $7.08 | $6.70 | $6.90 | $6.90 | 8,805 |
| 2024-02-27 | $7.05 | $7.28 | $6.83 | $6.91 | $6.91 | 4,892 |
| 2024-02-26 | $7.05 | $7.50 | $7.04 | $7.16 | $7.16 | 3,982 |
| 2024-02-23 | $7.04 | $7.50 | $7.04 | $7.11 | $7.11 | 6,924 |
| 2024-02-22 | $6.69 | $7.22 | $6.61 | $7.22 | $7.22 | 8,797 |
| 2024-02-21 | $6.85 | $7.32 | $6.53 | $6.90 | $6.90 | 11,749 |
| 2024-02-20 | $6.96 | $7.53 | $6.74 | $6.84 | $6.84 | 22,281 |
| 2024-02-16 | $6.92 | $7.70 | $6.70 | $6.96 | $6.96 | 11,132 |
| 2024-02-15 | $7.21 | $7.21 | $6.85 | $6.86 | $6.86 | 11,561 |
| 2024-02-14 | $6.91 | $7.18 | $6.76 | $7.18 | $7.18 | 5,878 |
| 2024-02-13 | $7.00 | $7.32 | $6.92 | $6.92 | $6.92 | 21,373 |
| 2024-02-12 | $7.63 | $7.67 | $7.07 | $7.17 | $7.17 | 14,126 |
| 2024-02-09 | $7.83 | $7.83 | $7.40 | $7.41 | $7.41 | 5,795 |
| 2024-02-08 | $6.89 | $7.35 | $6.89 | $7.35 | $7.35 | 7,492 |
| 2024-02-07 | $7.31 | $7.31 | $6.85 | $7.02 | $7.02 | 12,662 |
| 2024-02-06 | $7.07 | $7.55 | $6.60 | $7.55 | $7.55 | 18,033 |
| 2024-02-05 | $7.31 | $7.63 | $6.87 | $7.11 | $7.11 | 5,165 |
| 2024-02-02 | $7.59 | $8.13 | $7.08 | $7.44 | $7.44 | 24,297 |
| 2024-02-01 | $7.71 | $7.85 | $7.50 | $7.85 | $7.85 | 4,646 |
| 2024-01-31 | $7.73 | $8.04 | $7.52 | $7.52 | $7.52 | 8,575 |
| 2024-01-30 | $8.00 | $8.30 | $7.73 | $7.73 | $7.73 | 18,395 |
| 2024-01-29 | $8.25 | $8.25 | $7.75 | $7.97 | $7.97 | 5,073 |
| 2024-01-26 | $7.99 | $8.52 | $7.99 | $8.17 | $8.17 | 5,932 |
| 2024-01-25 | $8.14 | $8.50 | $8.01 | $8.11 | $8.11 | 5,867 |
| 2024-01-24 | $8.33 | $8.33 | $7.87 | $8.12 | $8.12 | 9,814 |
| 2024-01-23 | $7.98 | $8.06 | $7.77 | $7.81 | $7.81 | 4,956 |
| 2024-01-22 | $8.13 | $8.19 | $7.81 | $8.16 | $8.16 | 4,350 |
| 2024-01-19 | $8.04 | $8.26 | $7.88 | $8.23 | $8.23 | 5,509 |
| 2024-01-18 | $8.11 | $8.11 | $7.76 | $7.83 | $7.83 | 5,363 |
| 2024-01-17 | $8.03 | $8.23 | $7.78 | $8.02 | $8.02 | 14,074 |
| 2024-01-16 | $7.79 | $8.13 | $7.03 | $8.00 | $8.00 | 20,797 |
| 2024-01-12 | $8.21 | $8.26 | $7.95 | $8.05 | $8.05 | 23,754 |
| 2024-01-11 | $8.99 | $8.99 | $7.77 | $8.15 | $8.15 | 26,433 |
| 2024-01-10 | $8.83 | $9.08 | $8.62 | $8.91 | $8.91 | 17,574 |
| 2024-01-09 | $8.87 | $8.87 | $8.48 | $8.52 | $8.52 | 7,624 |
| 2024-01-08 | $8.84 | $8.90 | $8.31 | $8.48 | $8.48 | 17,452 |
| 2024-01-05 | $8.87 | $8.89 | $8.38 | $8.79 | $8.79 | 22,594 |
| 2024-01-04 | $8.91 | $9.13 | $8.58 | $8.71 | $8.71 | 33,435 |
| 2024-01-03 | $8.93 | $9.09 | $8.77 | $8.92 | $8.92 | 64,477 |
| 2024-01-02 | $9.02 | $9.36 | $8.45 | $8.83 | $8.83 | 19,175 |
| 2023-12-29 | $9.31 | $9.48 | $8.35 | $8.43 | $8.43 | 68,067 |
| 2023-12-28 | $8.37 | $8.68 | $8.24 | $8.39 | $8.39 | 33,838 |
| 2023-12-27 | $8.13 | $8.80 | $8.10 | $8.24 | $8.24 | 63,249 |
| 2023-12-26 | $8.25 | $8.63 | $8.21 | $8.30 | $8.30 | 65,337 |
| 2023-12-22 | $7.68 | $8.63 | $7.66 | $8.31 | $8.31 | 116,006 |
| 2023-12-21 | $7.45 | $7.75 | $7.45 | $7.70 | $7.70 | 33,171 |
| 2023-12-20 | $7.25 | $7.51 | $7.24 | $7.49 | $7.49 | 118,861 |
| 2023-12-19 | $6.95 | $7.23 | $6.82 | $7.14 | $7.14 | 17,107 |
| 2023-12-18 | $7.24 | $7.24 | $6.76 | $6.89 | $6.89 | 10,070 |
| 2023-12-15 | $7.25 | $7.52 | $6.90 | $7.22 | $7.22 | 55,119 |
| 2023-12-14 | $7.17 | $7.56 | $6.96 | $7.18 | $7.18 | 22,110 |
| 2023-12-13 | $6.63 | $7.12 | $6.52 | $7.09 | $7.09 | 12,571 |
| 2023-12-12 | $6.75 | $6.75 | $6.59 | $6.59 | $6.59 | 9,178 |
| 2023-12-11 | $6.97 | $6.97 | $6.56 | $6.75 | $6.75 | 30,445 |
| 2023-12-08 | $7.00 | $7.00 | $6.54 | $6.79 | $6.79 | 7,929 |
| 2023-12-07 | $6.55 | $7.02 | $6.52 | $7.02 | $7.02 | 21,408 |
| 2023-12-06 | $7.48 | $7.48 | $6.67 | $6.87 | $6.87 | 31,704 |
| 2023-12-05 | $7.45 | $7.50 | $7.17 | $7.47 | $7.47 | 9,925 |
| 2023-12-04 | $7.76 | $7.91 | $7.56 | $7.78 | $7.78 | 5,027 |
| 2023-12-01 | $7.84 | $8.00 | $7.82 | $7.84 | $7.84 | 22,409 |
| 2023-11-30 | $7.79 | $8.00 | $7.46 | $7.76 | $7.76 | 35,423 |
| 2023-11-29 | $7.40 | $7.89 | $7.40 | $7.72 | $7.72 | 21,378 |
| 2023-11-28 | $7.56 | $7.91 | $7.32 | $7.37 | $7.37 | 16,773 |
| 2023-11-27 | $7.92 | $7.98 | $7.30 | $7.43 | $7.43 | 65,476 |
| 2023-11-24 | $7.70 | $7.89 | $7.66 | $7.88 | $7.88 | 4,389 |
| 2023-11-22 | $7.54 | $7.95 | $7.54 | $7.71 | $7.71 | 4,532 |
| 2023-11-21 | $7.29 | $7.72 | $7.29 | $7.55 | $7.55 | 13,029 |
| 2023-11-20 | $7.44 | $7.59 | $6.75 | $7.59 | $7.59 | 16,704 |
| 2023-11-17 | $7.25 | $7.68 | $6.98 | $7.40 | $7.40 | 35,384 |
| 2023-11-16 | $7.76 | $7.89 | $7.01 | $7.18 | $7.18 | 5,875 |
| 2023-11-15 | $7.51 | $7.93 | $7.51 | $7.69 | $7.69 | 14,073 |
| 2023-11-14 | $6.97 | $8.23 | $6.97 | $7.68 | $7.68 | 129,093 |
| 2023-11-13 | $6.80 | $7.01 | $6.60 | $6.98 | $6.98 | 25,480 |
| 2023-11-10 | $6.66 | $6.80 | $6.57 | $6.76 | $6.76 | 8,957 |
| 2023-11-09 | $6.83 | $6.83 | $6.52 | $6.66 | $6.66 | 7,234 |
| 2023-11-08 | $7.00 | $7.36 | $6.82 | $6.99 | $6.99 | 16,404 |
| 2023-11-07 | $6.71 | $7.34 | $6.71 | $6.91 | $6.91 | 13,460 |
| 2023-11-06 | $7.00 | $7.13 | $6.82 | $6.82 | $6.82 | 12,877 |
| 2023-11-03 | $6.99 | $7.75 | $6.84 | $7.19 | $7.19 | 43,502 |
| 2023-11-02 | $6.64 | $7.35 | $6.64 | $6.86 | $6.86 | 33,273 |
| 2023-11-01 | $6.90 | $6.95 | $6.54 | $6.60 | $6.60 | 9,506 |
| 2023-10-31 | $6.54 | $6.77 | $6.54 | $6.70 | $6.70 | 8,653 |
| 2023-10-30 | $6.23 | $6.59 | $6.23 | $6.59 | $6.59 | 7,892 |
| 2023-10-27 | $6.12 | $6.40 | $6.12 | $6.26 | $6.26 | 6,443 |
| 2023-10-26 | $6.50 | $6.70 | $6.13 | $6.21 | $6.21 | 18,449 |
| 2023-10-25 | $7.09 | $7.09 | $6.41 | $6.47 | $6.47 | 104,157 |
| 2023-10-24 | $6.62 | $7.31 | $6.62 | $6.93 | $6.93 | 13,379 |
| 2023-10-23 | $7.46 | $7.67 | $6.60 | $6.62 | $6.62 | 80,496 |
| 2023-10-20 | $6.76 | $7.33 | $6.76 | $7.11 | $7.11 | 16,452 |
| 2023-10-19 | $6.94 | $7.23 | $6.75 | $6.75 | $6.75 | 47,147 |
| 2023-10-18 | $6.79 | $6.85 | $6.60 | $6.82 | $6.82 | 57,002 |
| 2023-10-17 | $5.95 | $6.94 | $5.50 | $6.58 | $6.58 | 192,215 |
| 2023-10-16 | $5.87 | $6.13 | $5.87 | $5.91 | $5.91 | 4,676 |
| 2023-10-13 | $6.18 | $6.18 | $5.50 | $5.74 | $5.74 | 7,677 |
| 2023-10-12 | $5.99 | $6.08 | $5.90 | $5.96 | $5.96 | 4,460 |
| 2023-10-11 | $6.35 | $6.35 | $6.05 | $6.05 | $6.05 | 2,462 |
| 2023-10-10 | $5.60 | $6.53 | $5.60 | $6.05 | $6.05 | 29,649 |
| 2023-10-09 | $6.22 | $6.22 | $5.83 | $5.93 | $5.93 | 8,734 |
| 2023-10-06 | $5.77 | $6.39 | $5.60 | $6.26 | $6.26 | 11,308 |
| 2023-10-05 | $5.69 | $5.97 | $5.50 | $5.68 | $5.68 | 16,540 |
| 2023-10-04 | $5.63 | $5.72 | $5.16 | $5.61 | $5.61 | 44,257 |
| 2023-10-03 | $5.25 | $5.35 | $5.06 | $5.27 | $5.27 | 9,427 |
| 2023-10-02 | $5.67 | $5.67 | $4.79 | $5.23 | $5.23 | 44,240 |
| 2023-09-29 | $6.60 | $6.68 | $5.60 | $5.60 | $5.60 | 58,332 |
| 2023-09-28 | $6.30 | $6.55 | $6.25 | $6.42 | $6.42 | 9,211 |
| 2023-09-27 | $6.46 | $6.97 | $6.30 | $6.33 | $6.33 | 50,999 |
| 2023-09-26 | $6.20 | $6.38 | $6.12 | $6.27 | $6.27 | 5,326 |
| 2023-09-25 | $5.88 | $6.33 | $5.79 | $6.12 | $6.12 | 23,339 |
| 2023-09-22 | $5.99 | $6.07 | $5.85 | $5.86 | $5.86 | 9,393 |
| 2023-09-21 | $6.24 | $6.58 | $5.85 | $6.04 | $6.04 | 57,073 |
| 2023-09-20 | $6.49 | $6.50 | $6.16 | $6.30 | $6.30 | 7,736 |
| 2023-09-19 | $6.14 | $6.31 | $6.10 | $6.22 | $6.22 | 13,623 |
| 2023-09-18 | $5.95 | $6.73 | $5.95 | $6.13 | $6.13 | 40,419 |
| 2023-09-15 | $6.10 | $6.52 | $5.84 | $5.84 | $5.84 | 160,725 |
| 2023-09-14 | $5.91 | $6.25 | $5.91 | $6.11 | $6.11 | 45,648 |
| 2023-09-13 | $6.75 | $6.75 | $5.91 | $5.91 | $5.91 | 35,979 |
| 2023-09-12 | $6.91 | $7.43 | $6.57 | $6.59 | $6.59 | 16,534 |
| 2023-09-11 | $7.02 | $7.42 | $6.65 | $6.73 | $6.73 | 36,012 |
| 2023-09-08 | $7.33 | $7.40 | $6.99 | $7.00 | $7.00 | 14,973 |
| 2023-09-07 | $7.56 | $7.57 | $7.13 | $7.13 | $7.13 | 25,688 |
| 2023-09-06 | $8.34 | $8.63 | $7.40 | $7.52 | $7.52 | 9,968 |
| 2023-09-05 | $8.15 | $8.33 | $8.09 | $8.13 | $8.13 | 6,438 |
| 2023-09-01 | $8.34 | $8.92 | $7.99 | $8.25 | $8.25 | 21,659 |
| 2023-08-31 | $8.04 | $8.38 | $7.81 | $8.37 | $8.37 | 46,961 |
| 2023-08-30 | $7.98 | $8.32 | $7.80 | $7.99 | $7.99 | 4,614 |
| 2023-08-29 | $7.84 | $8.06 | $7.84 | $7.99 | $7.99 | 7,337 |
| 2023-08-28 | $7.87 | $8.29 | $7.73 | $7.84 | $7.84 | 21,524 |
| 2023-08-25 | $8.19 | $8.19 | $7.50 | $7.83 | $7.83 | 31,590 |
| 2023-08-24 | $8.01 | $8.35 | $7.92 | $8.23 | $8.23 | 5,975 |
| 2023-08-23 | $8.13 | $8.63 | $7.97 | $8.26 | $8.26 | 5,140 |
| 2023-08-22 | $8.40 | $8.40 | $7.63 | $8.08 | $8.08 | 12,412 |
| 2023-08-21 | $7.50 | $8.42 | $7.35 | $8.20 | $8.20 | 26,740 |
| 2023-08-18 | $7.92 | $7.99 | $7.53 | $7.83 | $7.83 | 16,664 |
| 2023-08-17 | $7.53 | $8.23 | $7.53 | $7.93 | $7.93 | 39,497 |
| 2023-08-16 | $8.04 | $8.25 | $7.58 | $7.89 | $7.89 | 63,902 |
| 2023-08-15 | $8.47 | $8.47 | $7.85 | $7.85 | $7.85 | 22,036 |
| 2023-08-14 | $10.03 | $10.03 | $8.49 | $8.52 | $8.52 | 22,703 |
| 2023-08-11 | $9.73 | $9.73 | $8.35 | $8.55 | $8.55 | 10,173 |
| 2023-08-10 | $9.27 | $9.49 | $8.85 | $8.86 | $8.86 | 10,342 |
| 2023-08-09 | $9.53 | $9.56 | $8.54 | $8.95 | $8.95 | 25,190 |
| 2023-08-08 | $9.79 | $10.03 | $9.53 | $9.53 | $9.53 | 10,514 |
| 2023-08-07 | $10.66 | $11.21 | $9.37 | $9.53 | $9.53 | 19,209 |
| 2023-08-04 | $10.66 | $11.00 | $10.00 | $10.00 | $10.00 | 7,669 |
| 2023-08-03 | $10.77 | $10.96 | $10.50 | $10.52 | $10.52 | 2,594 |
| 2023-08-02 | $10.91 | $11.01 | $10.60 | $10.60 | $10.60 | 5,573 |
| 2023-08-01 | $10.99 | $11.00 | $10.56 | $10.93 | $10.93 | 11,003 |
| 2023-07-31 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1,984 |
| 2023-07-28 | $12.30 | $12.50 | $11.40 | $11.94 | $11.94 | 11,931 |
| 2023-07-27 | $11.72 | $12.10 | $11.06 | $12.00 | $12.00 | 7,252 |
| 2023-07-26 | $11.81 | $12.40 | $11.73 | $12.05 | $12.05 | 8,448 |
| 2023-07-25 | $12.08 | $12.90 | $11.22 | $12.29 | $12.29 | 9,039 |
| 2023-07-24 | $12.50 | $12.98 | $11.70 | $12.28 | $12.28 | 18,483 |
| 2023-07-21 | $12.38 | $13.50 | $12.38 | $12.44 | $12.44 | 32,149 |
| 2023-07-20 | $12.89 | $12.89 | $11.60 | $12.29 | $12.29 | 14,303 |
| 2023-07-19 | $12.13 | $13.82 | $11.83 | $12.69 | $12.69 | 26,522 |
| 2023-07-18 | $11.74 | $12.71 | $11.20 | $12.57 | $12.57 | 10,892 |
| 2023-07-17 | $11.39 | $11.69 | $11.05 | $11.68 | $11.68 | 15,340 |
| 2023-07-14 | $10.74 | $11.11 | $10.00 | $11.11 | $11.11 | 14,966 |
| 2023-07-13 | $10.96 | $11.10 | $10.55 | $10.78 | $10.78 | 3,694 |
| 2023-07-12 | $10.41 | $10.95 | $10.41 | $10.67 | $10.67 | 10,848 |
| 2023-07-11 | $10.30 | $10.30 | $10.12 | $10.30 | $10.30 | 8,104 |
| 2023-07-10 | $10.24 | $10.63 | $10.16 | $10.55 | $10.55 | 5,087 |
| 2023-07-07 | $10.40 | $10.97 | $10.15 | $10.54 | $10.54 | 19,509 |
| 2023-07-06 | $10.70 | $10.70 | $9.96 | $10.25 | $10.25 | 22,721 |
| 2023-07-05 | $11.05 | $11.05 | $10.28 | $10.51 | $10.51 | 49,784 |
| 2023-07-03 | $11.00 | $11.04 | $10.64 | $10.85 | $10.85 | 11,677 |
| 2023-06-30 | $10.92 | $11.42 | $10.82 | $11.16 | $11.16 | 14,826 |
| 2023-06-29 | $11.69 | $11.69 | $11.00 | $11.02 | $11.02 | 36,547 |
| 2023-06-28 | $11.21 | $11.64 | $11.21 | $11.57 | $11.57 | 18,189 |
| 2023-06-27 | $11.66 | $12.00 | $11.00 | $11.00 | $11.00 | 44,932 |
| 2023-06-26 | $11.60 | $11.79 | $10.91 | $11.79 | $11.79 | 34,660 |
| 2023-06-23 | $11.43 | $12.12 | $11.05 | $11.50 | $11.50 | 659,837 |
| 2023-06-22 | $11.05 | $11.17 | $10.89 | $11.12 | $11.12 | 41,065 |
| 2023-06-21 | $10.39 | $11.19 | $10.39 | $10.78 | $10.78 | 38,046 |
| 2023-06-20 | $10.79 | $11.24 | $10.07 | $10.51 | $10.51 | 53,078 |
| 2023-06-16 | $11.09 | $11.51 | $10.82 | $11.24 | $11.24 | 380,970 |
| 2023-06-15 | $11.23 | $11.23 | $10.83 | $10.83 | $10.83 | 53,388 |
| 2023-06-14 | $11.06 | $11.17 | $10.72 | $10.72 | $10.72 | 50,773 |
| 2023-06-13 | $11.05 | $11.15 | $10.81 | $11.05 | $11.05 | 56,896 |
| 2023-06-12 | $11.15 | $11.16 | $10.88 | $11.05 | $11.05 | 53,340 |
| 2023-06-09 | $11.05 | $11.24 | $10.53 | $11.05 | $11.05 | 29,900 |
| 2023-06-08 | $10.60 | $11.10 | $10.60 | $10.99 | $10.99 | 31,218 |
| 2023-06-07 | $10.50 | $11.30 | $10.50 | $10.87 | $10.87 | 34,656 |
| 2023-06-06 | $10.31 | $11.24 | $10.31 | $10.84 | $10.84 | 67,649 |
| 2023-06-05 | $10.88 | $11.00 | $10.01 | $10.75 | $10.75 | 82,775 |
| 2023-06-02 | $11.00 | $12.70 | $10.00 | $11.00 | $11.00 | 181,473 |
| 2023-06-01 | $10.85 | $11.80 | $10.60 | $11.01 | $11.01 | 40,689 |
| 2023-05-31 | $11.04 | $11.70 | $10.55 | $11.01 | $11.01 | 14,028 |
| 2023-05-30 | $11.49 | $11.95 | $10.77 | $10.99 | $10.99 | 10,123 |
| 2023-05-26 | $11.15 | $11.78 | $10.46 | $10.46 | $10.46 | 17,938 |
| 2023-05-25 | $11.64 | $11.80 | $10.53 | $10.53 | $10.53 | 12,306 |
| 2023-05-24 | $13.44 | $13.44 | $10.98 | $11.64 | $11.64 | 21,633 |
| 2023-05-23 | $13.14 | $14.00 | $11.43 | $11.43 | $11.43 | 22,083 |
| 2023-05-22 | $16.60 | $16.60 | $13.00 | $13.97 | $13.97 | 31,124 |
| 2023-05-19 | $14.35 | $18.70 | $14.00 | $16.60 | $16.60 | 16,903 |
| 2023-05-18 | $14.70 | $15.95 | $14.10 | $14.55 | $14.55 | 11,939 |
| 2023-05-17 | $17.73 | $17.73 | $13.65 | $16.00 | $16.00 | 9,833 |
| 2023-05-16 | $14.99 | $16.00 | $13.54 | $14.60 | $14.60 | 27,654 |
| 2023-05-15 | $12.64 | $14.40 | $12.10 | $14.40 | $14.40 | 7,140 |
| 2023-05-12 | $11.88 | $12.70 | $11.76 | $12.57 | $12.57 | 8,839 |
| 2023-05-11 | $11.41 | $11.48 | $10.20 | $11.48 | $11.48 | 5,029 |
| 2023-05-10 | $11.04 | $11.99 | $10.68 | $11.90 | $11.90 | 10,472 |
| 2023-05-09 | $9.60 | $12.27 | $8.90 | $12.27 | $12.27 | 7,828 |
| 2023-05-08 | $8.49 | $9.90 | $8.40 | $9.90 | $9.90 | 15,245 |
| 2023-05-05 | $8.48 | $8.99 | $8.10 | $8.40 | $8.40 | 22,854 |
| 2023-05-04 | $9.14 | $9.85 | $8.07 | $8.57 | $8.57 | 47,090 |
| 2023-05-03 | $10.95 | $10.99 | $8.75 | $9.42 | $9.42 | 52,025 |
| 2023-05-02 | $12.08 | $12.38 | $11.14 | $11.14 | $11.14 | 19,361 |
| 2023-05-01 | $12.38 | $12.46 | $12.02 | $12.02 | $12.02 | 5,935 |
| 2023-04-28 | $11.81 | $12.50 | $11.81 | $12.48 | $12.48 | 14,781 |
| 2023-04-27 | $12.13 | $12.79 | $11.85 | $12.50 | $12.50 | 5,207 |
| 2023-04-26 | $12.08 | $13.23 | $11.78 | $12.10 | $12.10 | 80,700 |
| 2023-04-25 | $12.41 | $12.80 | $11.96 | $12.04 | $12.04 | 9,166 |
| 2023-04-24 | $13.00 | $14.10 | $12.50 | $12.50 | $12.50 | 34,733 |
| 2023-04-21 | $13.17 | $15.05 | $13.00 | $13.00 | $13.00 | 56,655 |
| 2023-04-20 | $12.80 | $14.55 | $12.20 | $12.92 | $12.92 | 81,891 |
| 2023-04-19 | $11.64 | $12.78 | $11.45 | $12.75 | $12.75 | 32,063 |
| 2023-04-18 | $11.87 | $12.03 | $10.83 | $11.95 | $11.95 | 99,836 |
| 2023-04-17 | $10.97 | $11.70 | $10.51 | $10.90 | $10.90 | 66,660 |
| 2023-04-14 | $11.79 | $12.60 | $10.72 | $11.39 | $11.39 | 58,423 |
| 2023-04-13 | $12.40 | $12.87 | $11.79 | $11.79 | $11.79 | 22,424 |
| 2023-04-12 | $11.94 | $13.29 | $11.58 | $12.61 | $12.61 | 114,474 |
| 2023-04-11 | $11.87 | $13.60 | $11.17 | $12.26 | $12.26 | 46,055 |
| 2023-04-10 | $11.95 | $12.36 | $11.26 | $12.15 | $12.15 | 49,448 |
| 2023-04-06 | $11.51 | $12.40 | $11.13 | $12.38 | $12.38 | 37,831 |
| 2023-04-05 | $11.65 | $12.70 | $11.51 | $11.99 | $11.99 | 30,404 |
| 2023-04-04 | $12.70 | $13.20 | $11.38 | $12.78 | $12.78 | 62,221 |
| 2023-04-03 | $17.34 | $17.34 | $13.23 | $13.63 | $13.63 | 133,753 |
| 2023-03-31 | $22.70 | $29.00 | $19.58 | $20.80 | $20.80 | 794,509 |
| 2023-03-30 | $13.12 | $13.87 | $11.30 | $12.68 | $12.68 | 121,914 |
| 2023-03-29 | $13.49 | $15.16 | $13.07 | $13.21 | $13.21 | 127,510 |
| 2023-03-28 | $12.79 | $15.48 | $12.66 | $13.52 | $13.52 | 166,036 |
| 2023-03-27 | $13.96 | $14.79 | $12.25 | $12.86 | $12.86 | 102,930 |
| 2023-03-24 | $15.90 | $16.92 | $13.50 | $14.68 | $14.68 | 425,235 |
| 2023-03-23 | $10.69 | $28.50 | $10.60 | $18.92 | $18.92 | 2,837,227 |
| 2023-03-22 | $10.37 | $10.60 | $10.23 | $10.36 | $10.36 | 20,273 |
| 2023-03-21 | $10.20 | $11.30 | $10.07 | $10.67 | $10.67 | 45,817 |
| 2023-03-20 | $10.32 | $10.80 | $9.93 | $10.25 | $10.25 | 42,863 |
| 2023-03-17 | $9.94 | $10.66 | $9.92 | $10.27 | $10.27 | 131,920 |
| 2023-03-16 | $10.05 | $10.09 | $10.01 | $10.01 | $10.01 | 68,500 |
| 2023-03-15 | $10.50 | $10.50 | $9.79 | $10.09 | $10.09 | 142,206 |
| 2023-03-14 | $10.20 | $10.55 | $10.20 | $10.50 | $10.50 | 976 |
| 2023-03-13 | $10.55 | $10.55 | $10.10 | $10.15 | $10.15 | 609 |
| 2023-03-10 | $10.98 | $11.00 | $10.10 | $10.30 | $10.30 | 217,594 |
| 2023-03-09 | $10.50 | $11.00 | $10.14 | $10.45 | $10.45 | 23,828 |
| 2023-03-08 | $10.14 | $10.70 | $10.14 | $10.30 | $10.30 | 25,598 |
| 2023-03-07 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 20,900 |
| 2023-03-06 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 782 |
| 2023-03-03 | $10.14 | $10.17 | $10.12 | $10.15 | $10.15 | 2,285 |
| 2023-03-02 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 793 |
| 2023-03-01 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 5,343 |
| 2023-02-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,965 |
| 2023-02-27 | $10.10 | $10.14 | $10.08 | $10.14 | $10.14 | 6,486 |
| 2023-02-24 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 5,600 |
| 2023-02-23 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 16,402 |
| 2023-02-22 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 668 |
| 2023-02-21 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 1,618 |
| 2023-02-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 211 |
| 2023-02-16 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 676 |
| 2023-02-15 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 4,721 |
| 2023-02-14 | $10.10 | $10.12 | $10.09 | $10.10 | $10.10 | 14,910 |
| 2023-02-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 112 |
| 2023-02-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 17 |
| 2023-02-09 | $10.13 | $10.14 | $10.06 | $10.08 | $10.08 | 3,240 |
| 2023-02-08 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 438 |
| 2023-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14 |
| 2023-02-06 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 3,537 |
| 2023-02-03 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 485 |
| 2023-02-02 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 266 |
| 2023-02-01 | $10.07 | $10.26 | $10.05 | $10.26 | $10.26 | 5,086 |
| 2023-01-31 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 1,100 |
| 2023-01-30 | $10.24 | $10.24 | $10.15 | $10.16 | $10.16 | 1,062 |
| 2023-01-27 | $10.12 | $10.16 | $10.09 | $10.10 | $10.10 | 3,395 |
| 2023-01-26 | $10.15 | $10.16 | $10.13 | $10.15 | $10.15 | 6,775 |
| 2023-01-25 | $10.15 | $10.15 | $10.11 | $10.13 | $10.13 | 194,768 |
| 2023-01-24 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 6,033 |
| 2023-01-23 | $10.10 | $10.11 | $9.93 | $10.06 | $10.06 | 69,039 |
| 2023-01-20 | $10.12 | $10.15 | $10.03 | $10.11 | $10.11 | 242,088 |
| 2023-01-19 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 1,737,456 |
| 2023-01-18 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 5,538,932 |
| 2023-01-17 | $10.14 | $10.14 | $10.03 | $10.08 | $10.08 | 576,412 |
| 2023-01-13 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 961,049 |
| 2023-01-12 | $10.08 | $10.12 | $10.08 | $10.09 | $10.09 | 1,771,383 |
| 2023-01-11 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 425,887 |
| 2023-01-10 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 1,426,413 |
| 2023-01-09 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 26,955 |
| 2023-01-06 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 385,445 |
| 2023-01-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 2,418,949 |
| 2023-01-04 | $10.60 | $10.99 | $10.05 | $10.07 | $10.07 | 184,646 |
| 2023-01-03 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 111,818 |
| 2022-12-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 50,303 |
| 2022-12-29 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 451,952 |
| 2022-12-28 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 4,581 |
| 2022-12-27 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 11,561 |
| 2022-12-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,822 |
| 2022-12-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 437 |
| 2022-12-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-20 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 84,798 |
| 2022-12-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,094 |
| 2022-12-16 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 255,693 |
| 2022-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 33,167 |
| 2022-12-14 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 45,585 |
| 2022-12-13 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 38,208 |
| 2022-12-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,340 |
| 2022-12-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-08 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 54,585 |
| 2022-12-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 22,194 |
| 2022-12-06 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 19,361 |
| 2022-12-05 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 708 |
| 2022-12-02 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 67,871 |
| 2022-12-01 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 45,616 |
| 2022-11-30 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 38,869 |
| 2022-11-29 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 103,643 |
| 2022-11-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 35,270 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 60,879 |
| 2022-11-23 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 73,694 |
| 2022-11-22 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 30,260 |
| 2022-11-21 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 115,511 |
| 2022-11-18 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 25,552 |
| 2022-11-17 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 8,421 |
| 2022-11-16 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 84,573 |
| 2022-11-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 121,055 |
| 2022-11-14 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 134,176 |
| 2022-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 308 |
| 2022-11-10 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 3,805,153 |
| 2022-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,689 |
| 2022-11-08 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,885 |
| 2022-11-07 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 3,633 |
| 2022-11-04 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 9,100 |
| 2022-11-03 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,668 |
| 2022-11-02 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 87,881 |
| 2022-11-01 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 3,887 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,323 |
| 2022-10-28 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 31,700 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 699 |
| 2022-10-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 454,970 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-10-24 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 108,206 |
| 2022-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2022-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 113 |
| 2022-10-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,700 |
| 2022-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-10-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 192 |
| 2022-10-12 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 14,477 |
| 2022-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,600,303 |
| 2022-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-07 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 10,374 |
| 2022-10-06 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 30,508 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-10-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 328,324 |
| 2022-10-03 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 22,151 |
| 2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 35,864 |
| 2022-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 17 |
| 2022-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 146 |
| 2022-09-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 17 |
| 2022-09-26 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 826,384 |
| 2022-09-23 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 47,572 |
| 2022-09-22 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 28,498 |
| 2022-09-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 217 |
| 2022-09-20 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 21,708 |
| 2022-09-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,087,204 |
| 2022-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 365 |
| 2022-09-15 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 67,081 |
| 2022-09-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 13,503 |
| 2022-09-13 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 1,710,184 |
| 2022-09-12 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 2,051,602 |
| 2022-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-09-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 71,341 |
| 2022-09-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13,637 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 69 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 120 |
| 2022-08-30 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 218,038 |
| 2022-08-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 4,440 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,959 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 700 |
| 2022-08-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 64 |
| 2022-08-22 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 224,220 |
| 2022-08-19 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 52,511 |
| 2022-08-18 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 230,300 |
| 2022-08-17 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 445,054 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 27,462 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 223 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,960 |
| 2022-08-10 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 7,438 |
| 2022-08-09 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 158,394 |
| 2022-08-08 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 14,522 |
| 2022-08-05 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 102,275 |
| 2022-08-04 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 273,423 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 464,649 |
| 2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2022-08-01 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 390,768 |
| 2022-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50 |
| 2022-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 384,215 |
| 2022-07-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50,057 |
| 2022-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 675,326 |
| 2022-07-25 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 843,953 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-07-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-20 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 71,401 |
| 2022-07-19 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 369,272 |
| 2022-07-18 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 13,629 |
| 2022-07-15 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 578,612 |
| 2022-07-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 277 |
| 2022-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 128 |
| 2022-07-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 34 |
| 2022-07-06 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 57,771 |
| 2022-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 453 |
| 2022-07-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 305 |
| 2022-06-30 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 184,729 |
| 2022-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 377 |
| 2022-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 302 |
| 2022-06-27 | $9.81 | $9.84 | $9.80 | $9.84 | $9.84 | 51,180 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 154,498 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 262 |
| 2022-06-21 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 3,951 |
| 2022-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 52,250 |
| 2022-06-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 200,554 |
| 2022-06-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 106 |
| 2022-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,306 |
| 2022-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 191 |
| 2022-06-10 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 50,825 |
| 2022-06-09 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 3,576 |
| 2022-06-08 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,377 |
| 2022-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 37,509 |
| 2022-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 163 |
| 2022-06-03 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 64,937 |
| 2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-06-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 586 |
| 2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 130 |
| 2022-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 237,647 |
| 2022-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 20 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 985 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 9 |
| 2022-05-16 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 581 |
| 2022-05-13 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 1,186 |
| 2022-05-12 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 969 |
| 2022-05-11 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 8,925 |
| 2022-05-10 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 802 |
| 2022-05-09 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 43,833 |
| 2022-05-06 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 3,899 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,900 |
| 2022-04-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,613 |
| 2022-04-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 417 |
| 2022-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8,957 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 115 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 926 |
| 2022-04-22 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,909 |
| 2022-04-21 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 109,636 |
| 2022-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,416 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-04-18 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 305,504 |
| 2022-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,033 |
| 2022-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,301 |
| 2022-04-07 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 37,218 |
| 2022-04-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,123 |
| 2022-04-05 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,650 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,422 |
| 2022-04-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 170 |
| 2022-03-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,074 |
| 2022-03-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 48,936 |
| 2022-03-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 111 |
| 2022-03-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 29 |
| 2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 99 |
| 2022-03-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 73,690 |
| 2022-03-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 33 |
| 2022-03-22 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 2,820 |
| 2022-03-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 512 |
| 2022-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2022-03-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-03-16 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 12,434 |
| 2022-03-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
| 2022-03-14 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 394,319 |
| 2022-03-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 45,373 |
| 2022-03-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 5,251 |
| 2022-03-09 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 11,794 |
| 2022-03-08 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 659 |
| 2022-03-07 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 486,562 |
| 2022-03-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,120 |
| 2022-03-03 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 15,842 |
| 2022-03-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-01 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 21,482 |
| 2022-02-28 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 6,366 |
| 2022-02-25 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 24,801 |
| 2022-02-24 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 6,460 |
| 2022-02-23 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 634,656 |
| 2022-02-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 88,206 |
| 2022-02-18 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 4,578 |
| 2022-02-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 923 |
| 2022-02-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 79 |
| 2022-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 198 |
| 2022-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 894 |
| 2022-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-02-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,363 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 925 |
| 2022-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,861 |
| 2022-02-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 13,926 |
| 2022-02-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 10,888 |
| 2022-02-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 14 |
| 2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9,395 |
| 2022-02-01 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 25,768 |
| 2022-01-31 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 15,558 |
| 2022-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 79,135 |
| 2022-01-27 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 186,452 |
| 2022-01-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 24,018 |
| 2022-01-25 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 18,955 |
| 2022-01-24 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 522,242 |
| 2022-01-21 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 50,521 |
| 2022-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 168,955 |
| 2022-01-19 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 41,082 |
| 2022-01-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 99,563 |
| 2022-01-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-01-13 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 647 |
| 2022-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,124 |
| 2022-01-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-01-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-01-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50,005 |
| 2022-01-05 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 4,101 |
| 2022-01-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7,807 |
| 2022-01-03 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 50,118 |
| 2021-12-31 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 26,478 |
| 2021-12-30 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,622 |
| 2021-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 199 |
| 2021-12-28 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 7,345 |
| 2021-12-27 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 2,081 |
| 2021-12-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 109 |
| 2021-12-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 66,874 |
| 2021-12-21 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 40,900 |
| 2021-12-20 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 534,054 |
| 2021-12-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,133 |
| 2021-12-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-12-15 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,222 |
| 2021-12-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,537 |
| 2021-12-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,784 |
| 2021-12-10 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 416,582 |
| 2021-12-09 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 6,238 |
| 2021-12-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-07 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,990 |
| 2021-12-06 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 172,967 |
| 2021-12-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-02 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,439 |
| 2021-12-01 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 5,700 |
| 2021-11-30 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 7,982 |
| 2021-11-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 104 |
| 2021-11-26 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 2,993 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 251,803 |
| 2021-11-23 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 17,971 |
| 2021-11-22 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 233,287 |
| 2021-11-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-11-18 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 105,067 |
| 2021-11-17 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 67,987 |
| 2021-11-16 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 8,503 |
| 2021-11-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 108 |
| 2021-11-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2021-11-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101 |
| 2021-11-10 | $9.77 | $9.77 | $9.71 | $9.77 | $9.77 | 1,326 |
| 2021-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 38 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 213 |
| 2021-11-04 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 2,780 |
| 2021-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2021-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 184 |
| 2021-11-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 683 |
| 2021-10-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 941 |
| 2021-10-28 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 418 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-26 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 5,962 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-20 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,609 |
| 2021-10-19 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 13,002 |
| 2021-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-10-15 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 9,965 |
| 2021-10-14 | $9.79 | $9.85 | $9.72 | $9.76 | $9.76 | 11,635 |
| 2021-10-13 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 4,102 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 666 |
| 2021-10-11 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 9,492 |
| 2021-10-08 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 3,534 |
| 2021-10-07 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 17,952 |
| 2021-10-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,897 |
| 2021-10-04 | $9.74 | $9.79 | $9.70 | $9.78 | $9.78 | 10,379 |
| 2021-10-01 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 5,560 |
| 2021-09-30 | $9.67 | $9.73 | $9.67 | $9.72 | $9.72 | 16,222 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2021-09-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 501 |
| 2021-09-22 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 301,246 |
| 2021-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-09-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-09-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2021-09-16 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 12,425 |
| 2021-09-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,100 |
| 2021-09-14 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 206 |
| 2021-09-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,541 |
| 2021-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,005 |
| 2021-09-09 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 8,194 |
| 2021-09-08 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 4,374 |
| 2021-09-07 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 124,111 |
| 2021-09-03 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 169,651 |
| 2021-09-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,904 |
| 2021-09-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 190 |
| 2021-08-31 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 2,036 |
| 2021-08-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2021-08-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 34 |
| 2021-08-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,201 |
| 2021-08-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2021-08-24 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 14,172 |
| 2021-08-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 370 |
| 2021-08-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1 |
| 2021-08-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3,100 |
| 2021-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 280 |
| 2021-08-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 571 |
| 2021-08-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 61 |
| 2021-08-12 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 15,952 |
| 2021-08-11 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 257,779 |
| 2021-08-10 | $9.65 | $9.67 | $9.63 | $9.67 | $9.67 | 267,692 |
| 2021-08-09 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 1,254 |
| 2021-08-06 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 1,917 |
| 2021-08-05 | $9.72 | $9.72 | $9.63 | $9.68 | $9.68 | 82,552 |
| 2021-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,662 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2021-08-02 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 10,701 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2021-07-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14 |
| 2021-07-27 | $9.67 | $9.79 | $9.67 | $9.79 | $9.79 | 17,192 |
| 2021-07-26 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 1,250 |
| 2021-07-23 | $9.72 | $9.73 | $9.66 | $9.68 | $9.68 | 970 |
| 2021-07-22 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 1,044 |
| 2021-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 647 |
| 2021-07-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 403 |
| 2021-07-19 | $9.69 | $9.69 | $9.66 | $9.68 | $9.68 | 417,559 |
| 2021-07-16 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 25,673 |
| 2021-07-15 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 31,147 |
| 2021-07-14 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 1,641 |
| 2021-07-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2021-07-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 340 |
| 2021-07-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 75,025 |
| 2021-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 593 |
| 2021-07-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9 |
| 2021-07-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300,048 |
| 2021-07-01 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 6,228 |
| 2021-06-30 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 3,946 |
| 2021-06-29 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 4,026 |
| 2021-06-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-25 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 3,170 |
| 2021-06-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 858 |
| 2021-06-23 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 13,764 |
| 2021-06-22 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 5,880 |
| 2021-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6 |
| 2021-06-18 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 26,867 |
| 2021-06-17 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 7,060 |
| 2021-06-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-06-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2021-06-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,116 |
| 2021-06-11 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 11,179 |
| 2021-06-10 | $9.76 | $9.78 | $9.70 | $9.77 | $9.77 | 9,299 |
| 2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 471 |
| 2021-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 24 |
| 2021-06-07 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 24,345 |
| 2021-06-04 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 30,261 |
| 2021-06-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 2,101 |
| 2021-06-02 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 31,803 |
| 2021-06-01 | $9.68 | $9.73 | $9.64 | $9.73 | $9.73 | 34,236 |
| 2021-05-28 | $9.63 | $9.68 | $9.62 | $9.68 | $9.68 | 59,775 |
| 2021-05-27 | $9.63 | $9.65 | $9.62 | $9.63 | $9.63 | 40,911 |
| 2021-05-26 | $9.68 | $9.73 | $9.62 | $9.72 | $9.72 | 12,371 |
| 2021-05-25 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,311 |
| 2021-05-24 | $9.63 | $9.64 | $9.62 | $9.62 | $9.62 | 2,350 |
| 2021-05-21 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 30,851 |
| 2021-05-20 | $9.63 | $9.70 | $9.61 | $9.61 | $9.61 | 188,630 |
| 2021-05-19 | $9.70 | $9.70 | $9.63 | $9.66 | $9.66 | 32,430 |
| 2021-05-18 | $9.72 | $9.75 | $9.70 | $9.70 | $9.70 | 13,606 |
| 2021-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 23 |
| 2021-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 40 |
| 2021-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 88 |
| 2021-05-11 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,150 |
| 2021-05-10 | $9.74 | $9.81 | $9.74 | $9.78 | $9.78 | 25,386 |
| 2021-05-07 | $9.74 | $9.81 | $9.74 | $9.74 | $9.74 | 26,952 |
| 2021-05-06 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 58,497 |
| 2021-05-05 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 57,103 |
| 2021-05-04 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 11,101 |
| 2021-05-03 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 36,572 |
| 2021-04-30 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 103,831 |
| 2021-04-29 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 12,401 |
| 2021-04-28 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 37,322 |
| 2021-04-27 | $9.67 | $9.76 | $9.67 | $9.76 | $9.76 | 6,908 |
| 2021-04-26 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 5,229 |
| 2021-04-23 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 12,330 |
| 2021-04-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,531 |
| 2021-04-21 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 3,657 |
| 2021-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 292 |
| 2021-04-19 | $9.76 | $9.95 | $9.76 | $9.85 | $9.85 | 7,794 |
| 2021-04-16 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 24,477 |
| 2021-04-15 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 9,283 |
| 2021-04-14 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 140,267 |
| 2021-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,015 |
| 2021-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 33 |
| 2021-04-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 410 |
| 2021-04-08 | $9.98 | $9.99 | $9.90 | $9.98 | $9.98 | 6,292 |
| 2021-04-07 | $9.79 | $9.85 | $9.76 | $9.84 | $9.84 | 24,055 |
| 2021-04-06 | $9.65 | $9.95 | $9.65 | $9.75 | $9.75 | 11,225 |
| 2021-04-05 | $9.75 | $9.82 | $9.75 | $9.81 | $9.81 | 7,574 |
| 2021-04-01 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 531,333 |
| 2021-03-31 | $10.00 | $10.00 | $9.74 | $9.76 | $9.76 | 20,185 |
| 2021-03-30 | $10.25 | $10.25 | $9.71 | $9.75 | $9.75 | 64,613 |
| 2021-03-29 | $10.18 | $10.18 | $9.60 | $9.75 | $9.75 | 130,247 |