Deep Lake Capital Acquisition Corp - Class A (DLCA) Exchange: NASDAQ
Data as of May 2, 2025
$10.12 ($-0.01) -0.05%
Deep Lake Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Deep Lake Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.13 |
| Previous Close | $10.12 |
| High | $10.13 |
| Low | $10.12 |
| Adjusted Open | $10.13 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.13 |
| Adjusted Low | $10.12 |
About Deep Lake Capital Acquisition Corp - Class A (DLCA)
Invest in Deep Lake Capital Acquisition Corp - Class A (DLCA)
Historical Stock Data for Deep Lake Capital Acquisition Corp - Class A (DLCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 250,837 |
| 2023-01-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 2023-01-11 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 1,886 |
| 2023-01-10 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 1,126 |
| 2023-01-09 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 9,782 |
| 2023-01-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 111 |
| 2023-01-05 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 2,153,368 |
| 2023-01-04 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 178,567 |
| 2023-01-03 | $10.09 | $10.11 | $10.08 | $10.08 | $10.08 | 1,239 |
| 2022-12-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5,849 |
| 2022-12-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 410 |
| 2022-12-28 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 60,388 |
| 2022-12-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-12-23 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 57,150 |
| 2022-12-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2022-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-12-20 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 28,366 |
| 2022-12-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 250 |
| 2022-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 22 |
| 2022-12-15 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 56,049 |
| 2022-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,100 |
| 2022-12-13 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2022-12-12 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 24,548 |
| 2022-12-09 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 32,398 |
| 2022-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 26,451 |
| 2022-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 374 |
| 2022-12-06 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 22,313 |
| 2022-12-05 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 7,038 |
| 2022-12-02 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 14,800 |
| 2022-12-01 | $10.05 | $10.08 | $10.05 | $10.07 | $10.07 | 29,589 |
| 2022-11-30 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 68,234 |
| 2022-11-29 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 6,315 |
| 2022-11-28 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 10,894 |
| 2022-11-25 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 23,800 |
| 2022-11-23 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 959,302 |
| 2022-11-22 | $10.05 | $10.08 | $10.04 | $10.08 | $10.08 | 156,577 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 83 |
| 2022-11-18 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 771,870 |
| 2022-11-17 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 548,749 |
| 2022-11-16 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 10,499 |
| 2022-11-15 | $10.01 | $10.03 | $9.99 | $10.02 | $10.02 | 72,573 |
| 2022-11-14 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 38,889 |
| 2022-11-11 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 12,804 |
| 2022-11-10 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 14,031 |
| 2022-11-09 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 9,902 |
| 2022-11-08 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 76,792 |
| 2022-11-07 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 141,856 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11,681 |
| 2022-11-03 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 32,412 |
| 2022-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 27,921 |
| 2022-11-01 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 97,067 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22 |
| 2022-10-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 25,994 |
| 2022-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 245 |
| 2022-10-26 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 2,093 |
| 2022-10-25 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 922 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,201 |
| 2022-10-21 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 30,613 |
| 2022-10-20 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 2,792 |
| 2022-10-19 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 579 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 40 |
| 2022-10-17 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,503 |
| 2022-10-14 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 144,399 |
| 2022-10-13 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,007 |
| 2022-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11,100 |
| 2022-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 105,405 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-10-04 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,116 |
| 2022-10-03 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 15,813 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 60,238 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 879 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,314 |
| 2022-09-27 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 178,666 |
| 2022-09-26 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 410 |
| 2022-09-23 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 30,487 |
| 2022-09-22 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 68,344 |
| 2022-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 40,748 |
| 2022-09-20 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 92,771 |
| 2022-09-19 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 125,947 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 17 |
| 2022-09-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 79 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 105 |
| 2022-09-13 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 73,354 |
| 2022-09-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,551 |
| 2022-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2022-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,584 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,401 |
| 2022-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 194 |
| 2022-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 930,404 |
| 2022-08-31 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 30,507 |
| 2022-08-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-08-29 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 133,521 |
| 2022-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,854 |
| 2022-08-25 | $9.89 | $9.98 | $9.89 | $9.91 | $9.91 | 357,500 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 52 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 14,896 |
| 2022-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,034 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 248 |
| 2022-08-09 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 47,777 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 245 |
| 2022-08-05 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 37,870 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 16 |
| 2022-08-03 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 55,194 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,317 |
| 2022-08-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 341 |
| 2022-07-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,272 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,031 |
| 2022-07-27 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 150,404 |
| 2022-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 22 |
| 2022-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,200 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,016 |
| 2022-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 806 |
| 2022-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,060 |
| 2022-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-07-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-13 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 84,726 |
| 2022-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 18 |
| 2022-07-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 849 |
| 2022-07-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 27,048 |
| 2022-07-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 21,625 |
| 2022-07-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9,900 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9,834 |
| 2022-06-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,004 |
| 2022-06-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 71 |
| 2022-06-27 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 18,551 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 400 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 301 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20,139 |
| 2022-06-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 407 |
| 2022-06-16 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 27,564 |
| 2022-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 22,908 |
| 2022-06-14 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 7,452 |
| 2022-06-13 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 2,514 |
| 2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-06-09 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 7,049 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,579 |
| 2022-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,003 |
| 2022-06-02 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 424,933 |
| 2022-06-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 65,600 |
| 2022-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 194,350 |
| 2022-05-26 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 5,155 |
| 2022-05-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 105 |
| 2022-05-24 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 17,880 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
| 2022-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 870 |
| 2022-05-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 530 |
| 2022-05-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 393 |
| 2022-05-11 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 5,601 |
| 2022-05-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 210 |
| 2022-05-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 217 |
| 2022-05-06 | $9.90 | $10.35 | $9.84 | $9.84 | $9.84 | 42,716 |
| 2022-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,740 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,343 |
| 2022-05-03 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 190,219 |
| 2022-05-02 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 9,525 |
| 2022-04-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,123 |
| 2022-04-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 600 |
| 2022-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,273 |
| 2022-04-26 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,641 |
| 2022-04-25 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,373 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 33 |
| 2022-04-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 605 |
| 2022-04-20 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 14,430 |
| 2022-04-19 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 44,805 |
| 2022-04-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 137 |
| 2022-04-14 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 1,773 |
| 2022-04-13 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 805 |
| 2022-04-12 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 4,828 |
| 2022-04-11 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 313 |
| 2022-04-08 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 38,457 |
| 2022-04-07 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 221,681 |
| 2022-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 382 |
| 2022-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 636 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,022 |
| 2022-04-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 22,979 |
| 2022-03-31 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 10,820 |
| 2022-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 522,540 |
| 2022-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 190,996 |
| 2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,003 |
| 2022-03-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 217 |
| 2022-03-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 18,847 |
| 2022-03-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,030 |
| 2022-03-21 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 3,638 |
| 2022-03-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50 |
| 2022-03-17 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 23,858 |
| 2022-03-16 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 267,129 |
| 2022-03-15 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 6,469 |
| 2022-03-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2022-03-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 17,663 |
| 2022-03-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 533 |
| 2022-03-09 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 201,318 |
| 2022-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 197 |
| 2022-03-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 659,363 |
| 2022-03-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,951 |
| 2022-03-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 300 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-03-01 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 8,402 |
| 2022-02-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-02-25 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,723 |
| 2022-02-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,622 |
| 2022-02-23 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 505,404 |
| 2022-02-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 178,782 |
| 2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 210 |
| 2022-02-17 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 22,933 |
| 2022-02-16 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 12,566 |
| 2022-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 743 |
| 2022-02-14 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 2,285 |
| 2022-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22,085 |
| 2022-02-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 521,393 |
| 2022-02-09 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 21,473 |
| 2022-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2022-02-07 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 5,668 |
| 2022-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-02-03 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 404 |
| 2022-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-02-01 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 7,633 |
| 2022-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 866 |
| 2022-01-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 423 |
| 2022-01-27 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 658 |
| 2022-01-26 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 29,335 |
| 2022-01-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 161,595 |
| 2022-01-24 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 103,758 |
| 2022-01-21 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 87,608 |
| 2022-01-20 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 31,512 |
| 2022-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,750 |
| 2022-01-18 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 7,192 |
| 2022-01-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2022-01-13 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 622 |
| 2022-01-12 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 907 |
| 2022-01-11 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 2,306 |
| 2022-01-10 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 14,219 |
| 2022-01-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 692 |
| 2022-01-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3 |
| 2022-01-05 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 19,208 |
| 2022-01-04 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,336 |
| 2022-01-03 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 229,525 |
| 2021-12-31 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 16,922 |
| 2021-12-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 259 |
| 2021-12-29 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,761 |
| 2021-12-28 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,571 |
| 2021-12-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12 |
| 2021-12-22 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 949 |
| 2021-12-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2021-12-17 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 2,833 |
| 2021-12-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 15,300 |
| 2021-12-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 20,936 |
| 2021-12-14 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 108,623 |
| 2021-12-13 | $9.75 | $9.79 | $9.74 | $9.79 | $9.79 | 105,702 |
| 2021-12-10 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,501 |
| 2021-12-09 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,139 |
| 2021-12-08 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 25,672 |
| 2021-12-07 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 82,339 |
| 2021-12-06 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 19,424 |
| 2021-12-03 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 25,957 |
| 2021-12-02 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 24,959 |
| 2021-12-01 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 20,491 |
| 2021-11-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 125 |
| 2021-11-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 248 |
| 2021-11-26 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 11,076 |
| 2021-11-24 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 5,507 |
| 2021-11-23 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,622 |
| 2021-11-22 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,688 |
| 2021-11-19 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 51,586 |
| 2021-11-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16 |
| 2021-11-17 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 29,401 |
| 2021-11-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 20,585 |
| 2021-11-15 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 4,585 |
| 2021-11-12 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 612 |
| 2021-11-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 107 |
| 2021-11-10 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 1,567 |
| 2021-11-09 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 5,533 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2021-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2021-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 122 |
| 2021-10-29 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 10,533 |
| 2021-10-28 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 1,784 |
| 2021-10-27 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 17,163 |
| 2021-10-26 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 13,983 |
| 2021-10-25 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 43,502 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-21 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 6,919 |
| 2021-10-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 124 |
| 2021-10-19 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 2,713 |
| 2021-10-18 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 8,285 |
| 2021-10-15 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,954 |
| 2021-10-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 470 |
| 2021-10-13 | $9.74 | $9.74 | $9.70 | $9.72 | $9.72 | 72,089 |
| 2021-10-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-10-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-10-08 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 601 |
| 2021-10-07 | $9.78 | $9.78 | $9.74 | $9.77 | $9.77 | 4,140 |
| 2021-10-06 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 214,750 |
| 2021-10-05 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 363,919 |
| 2021-10-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 4,614 |
| 2021-10-01 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 2,639 |
| 2021-09-30 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,408 |
| 2021-09-29 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 1,247 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2021-09-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 108 |
| 2021-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 494 |
| 2021-09-23 | $9.70 | $9.73 | $9.69 | $9.73 | $9.73 | 5,610 |
| 2021-09-22 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 5,476 |
| 2021-09-21 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 409 |
| 2021-09-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 27 |
| 2021-09-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 466 |
| 2021-09-16 | $9.76 | $9.84 | $9.75 | $9.78 | $9.78 | 41,560 |
| 2021-09-15 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 42,950 |
| 2021-09-14 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 107,538 |
| 2021-09-13 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 4,714 |
| 2021-09-10 | $9.72 | $9.72 | $9.69 | $9.71 | $9.71 | 1,776 |
| 2021-09-09 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 415,451 |
| 2021-09-08 | $9.69 | $9.72 | $9.67 | $9.72 | $9.72 | 59,543 |
| 2021-09-07 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 16,177 |
| 2021-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 202 |
| 2021-09-02 | $9.67 | $9.70 | $9.66 | $9.67 | $9.67 | 255,573 |
| 2021-09-01 | $9.67 | $9.68 | $9.65 | $9.68 | $9.68 | 102,016 |
| 2021-08-31 | $9.68 | $9.68 | $9.64 | $9.68 | $9.68 | 1,168 |
| 2021-08-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 347 |
| 2021-08-27 | $9.65 | $9.66 | $9.63 | $9.66 | $9.66 | 2,584 |
| 2021-08-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 183 |
| 2021-08-25 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 718 |
| 2021-08-24 | $9.64 | $9.68 | $9.63 | $9.63 | $9.63 | 46,955 |
| 2021-08-23 | $9.64 | $9.66 | $9.60 | $9.64 | $9.64 | 248,915 |
| 2021-08-20 | $9.63 | $9.68 | $9.63 | $9.65 | $9.65 | 4,339 |
| 2021-08-19 | $9.63 | $9.70 | $9.63 | $9.69 | $9.69 | 169,156 |
| 2021-08-18 | $9.71 | $9.71 | $9.63 | $9.66 | $9.66 | 242,162 |
| 2021-08-17 | $9.65 | $9.70 | $9.64 | $9.70 | $9.70 | 51,475 |
| 2021-08-16 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 8,095 |
| 2021-08-13 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,894 |
| 2021-08-12 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 1,152 |
| 2021-08-11 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 3,653 |
| 2021-08-10 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 2,120 |
| 2021-08-09 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,138 |
| 2021-08-06 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 10,983 |
| 2021-08-05 | $9.66 | $9.69 | $9.65 | $9.67 | $9.67 | 6,065 |
| 2021-08-04 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 10,933 |
| 2021-08-03 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 62,971 |
| 2021-08-02 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 5,428 |
| 2021-07-30 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 142,037 |
| 2021-07-29 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 1,672 |
| 2021-07-28 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 132,526 |
| 2021-07-27 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 5,556 |
| 2021-07-26 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 12,938 |
| 2021-07-23 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 8,877 |
| 2021-07-22 | $9.71 | $9.71 | $9.63 | $9.66 | $9.66 | 280,058 |
| 2021-07-21 | $9.66 | $9.68 | $9.65 | $9.65 | $9.65 | 17,938 |
| 2021-07-20 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 4,877 |
| 2021-07-19 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 4,294 |
| 2021-07-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,408 |
| 2021-07-15 | $9.65 | $9.71 | $9.65 | $9.70 | $9.70 | 13,729 |
| 2021-07-14 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 14,669 |
| 2021-07-13 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 3,338 |
| 2021-07-12 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 15,199 |
| 2021-07-09 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 19,900 |
| 2021-07-08 | $9.66 | $9.70 | $9.65 | $9.69 | $9.69 | 29,136 |
| 2021-07-07 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 20,790 |
| 2021-07-06 | $9.65 | $9.68 | $9.65 | $9.66 | $9.66 | 29,433 |
| 2021-07-02 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 29,052 |
| 2021-07-01 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 35,890 |
| 2021-06-30 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 2,304 |
| 2021-06-29 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 713 |
| 2021-06-28 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 19,120 |
| 2021-06-25 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 3,052 |
| 2021-06-24 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 1,819 |
| 2021-06-23 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 12,566 |
| 2021-06-22 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 35,995 |
| 2021-06-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 303 |
| 2021-06-18 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 12,508 |
| 2021-06-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 494 |
| 2021-06-16 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 5,691 |
| 2021-06-15 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 9,438 |
| 2021-06-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 30,060 |
| 2021-06-11 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 5,700 |
| 2021-06-10 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 12,123 |
| 2021-06-09 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 11,359 |
| 2021-06-08 | $9.66 | $9.69 | $9.65 | $9.67 | $9.67 | 32,002 |
| 2021-06-07 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 1,005 |
| 2021-06-04 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 3,839 |
| 2021-06-03 | $9.67 | $9.72 | $9.67 | $9.69 | $9.69 | 212,416 |
| 2021-06-02 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 8,717 |
| 2021-06-01 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 1,878 |
| 2021-05-28 | $9.66 | $9.73 | $9.65 | $9.70 | $9.70 | 20,754 |
| 2021-05-27 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 12,653 |
| 2021-05-26 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 7,783 |
| 2021-05-25 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 66,650 |
| 2021-05-24 | $9.66 | $9.68 | $9.65 | $9.65 | $9.65 | 24,384 |
| 2021-05-21 | $9.64 | $9.66 | $9.63 | $9.64 | $9.64 | 37,380 |
| 2021-05-20 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 196,693 |
| 2021-05-19 | $9.67 | $9.67 | $9.60 | $9.62 | $9.62 | 369,382 |
| 2021-05-18 | $9.68 | $9.73 | $9.64 | $9.65 | $9.65 | 120,824 |
| 2021-05-17 | $9.70 | $9.78 | $9.68 | $9.77 | $9.77 | 35,878 |
| 2021-05-14 | $9.73 | $9.75 | $9.70 | $9.71 | $9.71 | 91,994 |
| 2021-05-13 | $9.68 | $9.77 | $9.68 | $9.76 | $9.76 | 18,065 |
| 2021-05-12 | $9.70 | $9.76 | $9.69 | $9.70 | $9.70 | 118,744 |
| 2021-05-11 | $9.71 | $9.73 | $9.63 | $9.70 | $9.70 | 32,057 |
| 2021-05-10 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 1,066 |
| 2021-05-07 | $9.75 | $9.76 | $9.71 | $9.75 | $9.75 | 19,107 |
| 2021-05-06 | $9.73 | $9.83 | $9.71 | $9.75 | $9.75 | 76,427 |
| 2021-05-05 | $9.76 | $9.79 | $9.70 | $9.75 | $9.75 | 66,390 |
| 2021-05-04 | $9.78 | $9.81 | $9.76 | $9.80 | $9.80 | 44,707 |
| 2021-05-03 | $9.78 | $9.82 | $9.75 | $9.78 | $9.78 | 5,167 |
| 2021-04-30 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,812 |
| 2021-04-29 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 2,298 |
| 2021-04-28 | $9.75 | $9.78 | $9.74 | $9.75 | $9.75 | 14,224 |
| 2021-04-27 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 14,072 |
| 2021-04-26 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 14,481 |
| 2021-04-23 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 8,453 |
| 2021-04-22 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 13,682 |
| 2021-04-21 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 53,017 |
| 2021-04-20 | $9.84 | $9.85 | $9.78 | $9.80 | $9.80 | 70,617 |
| 2021-04-19 | $9.82 | $9.85 | $9.80 | $9.82 | $9.82 | 4,272 |
| 2021-04-16 | $9.80 | $9.96 | $9.80 | $9.85 | $9.85 | 6,250 |
| 2021-04-15 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 770 |
| 2021-04-14 | $9.81 | $9.85 | $9.78 | $9.85 | $9.85 | 109,401 |
| 2021-04-13 | $9.85 | $9.85 | $9.80 | $9.85 | $9.85 | 8,160 |
| 2021-04-12 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 1,517 |
| 2021-04-09 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 17,017 |
| 2021-04-08 | $9.81 | $9.86 | $9.79 | $9.86 | $9.86 | 67,336 |
| 2021-04-07 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 26,388 |
| 2021-04-06 | $9.76 | $9.80 | $9.70 | $9.74 | $9.74 | 212,491 |
| 2021-04-05 | $9.83 | $9.86 | $9.75 | $9.79 | $9.79 | 154,364 |
| 2021-04-01 | $9.79 | $9.83 | $9.75 | $9.75 | $9.75 | 212,361 |
| 2021-03-31 | $9.73 | $9.80 | $9.66 | $9.80 | $9.80 | 180,606 |
| 2021-03-30 | $9.67 | $9.77 | $9.65 | $9.75 | $9.75 | 187,251 |
| 2021-03-29 | $9.62 | $9.69 | $9.62 | $9.67 | $9.67 | 13,608 |
| 2021-03-26 | $9.71 | $9.78 | $9.71 | $9.74 | $9.74 | 269,682 |
| 2021-03-25 | $9.71 | $9.75 | $9.53 | $9.69 | $9.69 | 214,606 |
| 2021-03-24 | $9.75 | $9.77 | $9.65 | $9.74 | $9.74 | 152,101 |
| 2021-03-23 | $9.79 | $9.81 | $9.75 | $9.77 | $9.77 | 61,087 |
| 2021-03-22 | $9.77 | $9.83 | $9.75 | $9.81 | $9.81 | 96,490 |
| 2021-03-19 | $9.78 | $9.84 | $9.77 | $9.77 | $9.77 | 29,062 |
| 2021-03-18 | $9.88 | $9.88 | $9.78 | $9.81 | $9.81 | 2,367 |
| 2021-03-17 | $9.84 | $9.84 | $9.75 | $9.83 | $9.83 | 15,379 |
| 2021-03-16 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 31,456 |
| 2021-03-15 | $9.80 | $9.85 | $9.72 | $9.76 | $9.76 | 337,502 |
| 2021-03-12 | $9.83 | $9.91 | $9.75 | $9.77 | $9.77 | 131,527 |
| 2021-03-11 | $9.83 | $9.85 | $9.72 | $9.85 | $9.85 | 98,739 |
| 2021-03-10 | $9.81 | $9.90 | $9.75 | $9.81 | $9.81 | 193,274 |
| 2021-03-09 | $9.88 | $9.88 | $9.78 | $9.81 | $9.81 | 45,588 |
| 2021-03-08 | $9.77 | $10.00 | $9.75 | $9.83 | $9.83 | 162,352 |
| 2021-03-05 | $9.73 | $10.11 | $9.66 | $9.76 | $9.76 | 157,320 |