Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (DLCAU) Exchange: NASDAQ
Data as of Aug. 18, 2025
$10.12 ($0.00) 0.00%
Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.12 |
| Previous Close | $10.12 |
| High | $10.12 |
| Low | $10.12 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.12 |
| Adjusted Low | $10.12 |
Invest in Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (DLCAU)
Key People Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War)
| Employee | Position |
|---|---|
| Mark L. Lavelle | Chairman & Chief Executive Officer |
| Gary J. Marino | President & Director |
| Michael J. Cyrus | Chief Financial Officer & Director |
| Pamela Attinger | Independent Director |
| David L. Motley | Independent Director |
| Mark Lenhard | Independent Director |
| Jeremy Jonker | Independent Director |
Historical Stock Data for Deep Lake Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (DLCAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 114 |
| 2023-01-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 50 |
| 2023-01-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,410 |
| 2023-01-06 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,600 |
| 2023-01-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,601 |
| 2023-01-03 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,603 |
| 2022-12-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,333 |
| 2022-12-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 820 |
| 2022-12-28 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,200 |
| 2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 783 |
| 2022-12-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,320 |
| 2022-12-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2022-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-12-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 600 |
| 2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 30 |
| 2022-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 800 |
| 2022-12-09 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 21,200 |
| 2022-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-07 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 3,241 |
| 2022-12-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 604 |
| 2022-12-02 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 3,949 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,035 |
| 2022-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,500 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 150 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-23 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 5,112 |
| 2022-11-22 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 2,955 |
| 2022-11-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 40 |
| 2022-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7 |
| 2022-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-14 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 35,448 |
| 2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,200 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,580 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,500 |
| 2022-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 146 |
| 2022-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 240 |
| 2022-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 10,538 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 297 |
| 2022-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-10-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-10-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,111 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,100 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,800 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,400 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-19 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 300 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 220 |
| 2022-10-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 800 |
| 2022-10-14 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,729 |
| 2022-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 700 |
| 2022-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-10 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 131 |
| 2022-10-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 8,824 |
| 2022-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-29 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,860 |
| 2022-09-28 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 367 |
| 2022-09-27 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 26,527 |
| 2022-09-26 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 520 |
| 2022-09-23 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,268 |
| 2022-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 11 |
| 2022-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 162 |
| 2022-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,002 |
| 2022-09-19 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 3,037 |
| 2022-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-12 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 992 |
| 2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 720 |
| 2022-09-07 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 500 |
| 2022-09-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2022-09-02 | $9.96 | $9.96 | $9.89 | $9.89 | $9.89 | 1,450 |
| 2022-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-29 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 3,917 |
| 2022-08-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-08-25 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 91,909 |
| 2022-08-24 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 500 |
| 2022-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,160 |
| 2022-08-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,110 |
| 2022-08-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 118 |
| 2022-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11 |
| 2022-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 485 |
| 2022-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,740 |
| 2022-08-04 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,503 |
| 2022-08-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 9,635 |
| 2022-08-02 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,129 |
| 2022-08-01 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 550 |
| 2022-07-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 13 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 208 |
| 2022-07-25 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 5,800 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,100 |
| 2022-07-18 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 25,806 |
| 2022-07-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-07-13 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2022-07-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-11 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,515 |
| 2022-07-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,745 |
| 2022-07-05 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,794 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-06-29 | $9.82 | $9.86 | $9.82 | $9.85 | $9.85 | 3,562 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-27 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 821 |
| 2022-06-24 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 4,200 |
| 2022-06-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-22 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 16,246 |
| 2022-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-17 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 18,703 |
| 2022-06-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,340 |
| 2022-06-15 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 800 |
| 2022-06-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,971 |
| 2022-06-13 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,600 |
| 2022-06-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 107 |
| 2022-06-09 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 500 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-02 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,800 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2022-05-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-05-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,397 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,007 |
| 2022-05-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-20 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,901 |
| 2022-05-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 599 |
| 2022-05-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-13 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 721 |
| 2022-05-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 450 |
| 2022-05-11 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 1,610 |
| 2022-05-10 | $9.83 | $9.90 | $9.83 | $9.88 | $9.88 | 650 |
| 2022-05-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-05-06 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 28,876 |
| 2022-05-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 900 |
| 2022-05-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 683 |
| 2022-05-03 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,000 |
| 2022-05-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-04-29 | $9.83 | $9.92 | $9.83 | $9.92 | $9.92 | 310 |
| 2022-04-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 470 |
| 2022-04-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 6,500 |
| 2022-04-26 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 8,038 |
| 2022-04-25 | $9.85 | $9.93 | $9.85 | $9.92 | $9.92 | 4,275 |
| 2022-04-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-04-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,000 |
| 2022-04-20 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 12,200 |
| 2022-04-19 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 2,150 |
| 2022-04-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2022-04-13 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 207 |
| 2022-04-12 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 9,210 |
| 2022-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,592 |
| 2022-04-07 | $9.88 | $9.91 | $9.86 | $9.89 | $9.89 | 267,429 |
| 2022-04-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 402 |
| 2022-04-05 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,500 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 67 |
| 2022-04-01 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 8,681 |
| 2022-03-31 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,500 |
| 2022-03-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 504 |
| 2022-03-29 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 1,158 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 840 |
| 2022-03-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 114 |
| 2022-03-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 310 |
| 2022-03-17 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 350 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 81 |
| 2022-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 251 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-09 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 1,459 |
| 2022-03-08 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 587 |
| 2022-03-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6 |
| 2022-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-03-03 | $9.90 | $9.99 | $9.89 | $9.90 | $9.90 | 1,700 |
| 2022-03-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 290 |
| 2022-03-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-25 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 9,935 |
| 2022-02-24 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 729 |
| 2022-02-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 336 |
| 2022-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,560 |
| 2022-02-18 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 463 |
| 2022-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 201 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,715 |
| 2022-02-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 49 |
| 2022-02-14 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,128 |
| 2022-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 537 |
| 2022-02-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,016 |
| 2022-02-09 | $9.97 | $9.98 | $9.92 | $9.92 | $9.92 | 2,100 |
| 2022-02-08 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 3,007 |
| 2022-02-07 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 3,013 |
| 2022-02-04 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 4,527 |
| 2022-02-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,941 |
| 2022-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 201 |
| 2022-02-01 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 1,444 |
| 2022-01-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,671 |
| 2022-01-26 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 3,102 |
| 2022-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-01-24 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 38,027 |
| 2022-01-21 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 450 |
| 2022-01-20 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,492 |
| 2022-01-19 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 801 |
| 2022-01-18 | $9.92 | $10.01 | $9.92 | $10.00 | $10.00 | 10,895 |
| 2022-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 21 |
| 2022-01-12 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 502 |
| 2022-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-01-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 262 |
| 2022-01-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 50 |
| 2022-01-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 275 |
| 2022-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 481 |
| 2021-12-31 | $10.00 | $10.03 | $9.99 | $10.03 | $10.03 | 6,281 |
| 2021-12-30 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 7,608 |
| 2021-12-29 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 3,690 |
| 2021-12-28 | $10.00 | $10.03 | $9.99 | $10.02 | $10.02 | 5,874 |
| 2021-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-12-23 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 2,511 |
| 2021-12-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 253 |
| 2021-12-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 231 |
| 2021-12-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 63 |
| 2021-12-17 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 1,668 |
| 2021-12-16 | $10.05 | $10.05 | $10.01 | $10.04 | $10.04 | 1,914 |
| 2021-12-15 | $10.08 | $10.08 | $10.01 | $10.01 | $10.01 | 200 |
| 2021-12-14 | $10.00 | $10.06 | $10.00 | $10.03 | $10.03 | 7,500 |
| 2021-12-13 | $10.11 | $10.11 | $10.07 | $10.11 | $10.11 | 2,435 |
| 2021-12-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 97 |
| 2021-12-09 | $10.11 | $10.11 | $10.07 | $10.11 | $10.11 | 1,350 |
| 2021-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-07 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,150 |
| 2021-12-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 600 |
| 2021-12-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-02 | $10.12 | $10.18 | $10.12 | $10.17 | $10.17 | 5,362 |
| 2021-12-01 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 3,058 |
| 2021-11-30 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 1,201 |
| 2021-11-29 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 984 |
| 2021-11-26 | $10.13 | $10.15 | $10.09 | $10.15 | $10.15 | 11,581 |
| 2021-11-24 | $10.15 | $10.15 | $10.10 | $10.11 | $10.11 | 900 |
| 2021-11-23 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 2,602 |
| 2021-11-22 | $10.03 | $10.15 | $10.03 | $10.10 | $10.10 | 1,517 |
| 2021-11-19 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 3,304 |
| 2021-11-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 621 |
| 2021-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20 |
| 2021-11-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4,668 |
| 2021-11-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 18,476 |
| 2021-11-12 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 1,429 |
| 2021-11-11 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 861 |
| 2021-11-10 | $10.13 | $10.15 | $10.10 | $10.12 | $10.12 | 7,762 |
| 2021-11-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,537 |
| 2021-11-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 6,791 |
| 2021-11-05 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 300 |
| 2021-11-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,000 |
| 2021-11-03 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 2,162 |
| 2021-11-02 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 1,949 |
| 2021-11-01 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 4,470 |
| 2021-10-29 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,444 |
| 2021-10-28 | $10.08 | $10.13 | $10.07 | $10.13 | $10.13 | 2,165 |
| 2021-10-27 | $10.05 | $10.10 | $10.03 | $10.08 | $10.08 | 3,651 |
| 2021-10-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2021-10-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 500 |
| 2021-10-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2021-10-21 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,634 |
| 2021-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 40 |
| 2021-10-19 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 790 |
| 2021-10-18 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 1,855 |
| 2021-10-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 515 |
| 2021-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 350 |
| 2021-10-13 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 81,660 |
| 2021-10-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 24 |
| 2021-10-11 | $10.00 | $10.10 | $10.00 | $10.01 | $10.01 | 2,400 |
| 2021-10-08 | $10.07 | $10.09 | $10.02 | $10.09 | $10.09 | 5,525 |
| 2021-10-07 | $10.09 | $10.10 | $10.02 | $10.02 | $10.02 | 1,292 |
| 2021-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2021-10-05 | $10.01 | $10.10 | $10.01 | $10.10 | $10.10 | 1,880 |
| 2021-10-04 | $10.04 | $10.10 | $10.04 | $10.09 | $10.09 | 1,771 |
| 2021-10-01 | $10.03 | $10.06 | $10.01 | $10.04 | $10.04 | 810 |
| 2021-09-30 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 645 |
| 2021-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 332 |
| 2021-09-28 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 1,004 |
| 2021-09-27 | $10.03 | $10.04 | $10.01 | $10.01 | $10.01 | 665 |
| 2021-09-24 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 317 |
| 2021-09-23 | $10.04 | $10.05 | $10.02 | $10.02 | $10.02 | 9,491 |
| 2021-09-22 | $9.99 | $10.06 | $9.99 | $10.05 | $10.05 | 6,343 |
| 2021-09-21 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 459 |
| 2021-09-20 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 303 |
| 2021-09-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-09-16 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 2,250 |
| 2021-09-15 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,570 |
| 2021-09-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,875 |
| 2021-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2021-09-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,002 |
| 2021-09-09 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 1,151 |
| 2021-09-08 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 2,569 |
| 2021-09-07 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 356 |
| 2021-09-03 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 302 |
| 2021-09-02 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 200 |
| 2021-09-01 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 50,096 |
| 2021-08-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 211 |
| 2021-08-30 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 846 |
| 2021-08-27 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 2,470 |
| 2021-08-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 332 |
| 2021-08-25 | $9.94 | $9.96 | $9.91 | $9.93 | $9.93 | 3,020 |
| 2021-08-24 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 2,900 |
| 2021-08-23 | $9.95 | $10.05 | $9.86 | $9.98 | $9.98 | 149,210 |
| 2021-08-20 | $10.01 | $10.04 | $9.97 | $10.00 | $10.00 | 15,107 |
| 2021-08-19 | $10.03 | $10.07 | $10.03 | $10.04 | $10.04 | 14,012 |
| 2021-08-18 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 45,901 |
| 2021-08-17 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 52,495 |
| 2021-08-16 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 18,332 |
| 2021-08-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 256 |
| 2021-08-12 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,111 |
| 2021-08-11 | $10.06 | $10.10 | $10.05 | $10.10 | $10.10 | 3,276 |
| 2021-08-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 679 |
| 2021-08-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 75 |
| 2021-08-06 | $10.03 | $10.10 | $10.03 | $10.08 | $10.08 | 13,654 |
| 2021-08-05 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 2,200 |
| 2021-08-04 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 207,928 |
| 2021-08-03 | $10.06 | $10.11 | $10.06 | $10.08 | $10.08 | 261,622 |
| 2021-08-02 | $10.06 | $10.08 | $10.04 | $10.08 | $10.08 | 1,223 |
| 2021-07-30 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 7,060 |
| 2021-07-29 | $10.08 | $10.08 | $10.03 | $10.03 | $10.03 | 3,175 |
| 2021-07-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-07-27 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 250,550 |
| 2021-07-26 | $10.07 | $10.12 | $10.07 | $10.12 | $10.12 | 1,824 |
| 2021-07-23 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 2,347 |
| 2021-07-22 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 5,560 |
| 2021-07-21 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 3,700 |
| 2021-07-20 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 2,204 |
| 2021-07-19 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 1,545 |
| 2021-07-16 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 580 |
| 2021-07-15 | $10.07 | $10.20 | $10.07 | $10.20 | $10.20 | 879 |
| 2021-07-14 | $10.08 | $10.17 | $10.08 | $10.17 | $10.17 | 9,359 |
| 2021-07-13 | $10.11 | $10.15 | $10.11 | $10.14 | $10.14 | 1,528 |
| 2021-07-12 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 9,149 |
| 2021-07-09 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 25,314 |
| 2021-07-08 | $10.07 | $10.09 | $10.05 | $10.09 | $10.09 | 1,141 |
| 2021-07-07 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 1,150 |
| 2021-07-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 530 |
| 2021-07-02 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 12,869 |
| 2021-07-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 640 |
| 2021-06-30 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 4,206 |
| 2021-06-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 242 |
| 2021-06-28 | $10.03 | $10.15 | $10.03 | $10.09 | $10.09 | 24,336 |
| 2021-06-25 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,456 |
| 2021-06-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 189 |
| 2021-06-23 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 12,239 |
| 2021-06-22 | $10.05 | $10.13 | $10.03 | $10.05 | $10.05 | 24,109 |
| 2021-06-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-06-18 | $10.01 | $10.05 | $10.00 | $10.04 | $10.04 | 7,551 |
| 2021-06-17 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 2,293 |
| 2021-06-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15 |
| 2021-06-15 | $10.03 | $10.04 | $10.00 | $10.04 | $10.04 | 201,752 |
| 2021-06-14 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,435 |
| 2021-06-11 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 2,500 |
| 2021-06-10 | $10.01 | $10.05 | $9.99 | $10.05 | $10.05 | 11,715 |
| 2021-06-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 206 |
| 2021-06-08 | $9.94 | $10.01 | $9.94 | $10.01 | $10.01 | 4,342 |
| 2021-06-07 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 1,717 |
| 2021-06-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 408 |
| 2021-06-03 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 3,057 |
| 2021-06-02 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,316 |
| 2021-06-01 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 582 |
| 2021-05-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 624 |
| 2021-05-27 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 2,321 |
| 2021-05-26 | $9.95 | $10.01 | $9.95 | $9.97 | $9.97 | 4,391 |
| 2021-05-25 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 2,938 |
| 2021-05-24 | $9.95 | $9.99 | $9.94 | $9.99 | $9.99 | 2,350 |
| 2021-05-21 | $9.96 | $9.99 | $9.95 | $9.99 | $9.99 | 5,603 |
| 2021-05-20 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,200 |
| 2021-05-19 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 7,284 |
| 2021-05-18 | $9.91 | $10.03 | $9.91 | $10.00 | $10.00 | 4,943 |
| 2021-05-17 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 34,271 |
| 2021-05-14 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 2,386 |
| 2021-05-13 | $9.98 | $10.07 | $9.98 | $10.00 | $10.00 | 7,195 |
| 2021-05-12 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 335,342 |
| 2021-05-11 | $10.04 | $10.06 | $9.95 | $10.01 | $10.01 | 48,683 |
| 2021-05-10 | $10.05 | $10.08 | $10.04 | $10.05 | $10.05 | 5,155 |
| 2021-05-07 | $10.10 | $10.10 | $10.02 | $10.05 | $10.05 | 30,209 |
| 2021-05-06 | $10.10 | $10.10 | $10.06 | $10.10 | $10.10 | 11,922 |
| 2021-05-05 | $10.11 | $10.11 | $10.06 | $10.08 | $10.08 | 4,953 |
| 2021-05-04 | $10.14 | $10.17 | $10.09 | $10.09 | $10.09 | 29,469 |
| 2021-05-03 | $10.22 | $10.22 | $10.01 | $10.13 | $10.13 | 2,540 |
| 2021-04-30 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 833 |
| 2021-04-29 | $10.20 | $10.20 | $10.07 | $10.08 | $10.08 | 10,365 |
| 2021-04-28 | $10.05 | $10.13 | $10.05 | $10.13 | $10.13 | 7,370 |
| 2021-04-27 | $10.24 | $10.24 | $10.05 | $10.14 | $10.14 | 29,488 |
| 2021-04-26 | $10.14 | $10.24 | $10.05 | $10.24 | $10.24 | 10,730 |
| 2021-04-23 | $10.14 | $10.17 | $10.07 | $10.14 | $10.14 | 8,645 |
| 2021-04-22 | $10.10 | $10.14 | $10.10 | $10.10 | $10.10 | 11,896 |
| 2021-04-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 560 |
| 2021-04-20 | $10.24 | $10.24 | $10.02 | $10.13 | $10.13 | 17,880 |
| 2021-04-19 | $10.06 | $10.21 | $10.04 | $10.21 | $10.21 | 7,766 |
| 2021-04-16 | $10.16 | $10.25 | $10.16 | $10.22 | $10.22 | 8,800 |
| 2021-04-15 | $10.23 | $10.33 | $10.17 | $10.33 | $10.33 | 10,611 |
| 2021-04-14 | $10.15 | $10.32 | $10.15 | $10.32 | $10.32 | 13,781 |
| 2021-04-13 | $10.32 | $10.32 | $10.18 | $10.23 | $10.23 | 4,412 |
| 2021-04-12 | $10.25 | $10.29 | $10.19 | $10.20 | $10.20 | 2,797 |
| 2021-04-09 | $10.31 | $10.32 | $10.26 | $10.31 | $10.31 | 4,257 |
| 2021-04-08 | $10.03 | $10.25 | $10.03 | $10.24 | $10.24 | 4,773 |
| 2021-04-07 | $10.04 | $10.18 | $10.04 | $10.07 | $10.07 | 11,230 |
| 2021-04-06 | $10.02 | $10.12 | $9.98 | $10.04 | $10.04 | 156,531 |
| 2021-04-05 | $10.08 | $10.13 | $10.00 | $10.02 | $10.02 | 101,590 |
| 2021-04-01 | $10.29 | $10.29 | $10.02 | $10.05 | $10.05 | 125,582 |
| 2021-03-31 | $10.05 | $10.06 | $10.01 | $10.06 | $10.06 | 130,203 |
| 2021-03-30 | $9.99 | $10.02 | $9.98 | $9.99 | $9.99 | 286,858 |
| 2021-03-29 | $10.00 | $10.00 | $9.93 | $9.96 | $9.96 | 15,263 |
| 2021-03-26 | $10.09 | $10.11 | $9.98 | $10.02 | $10.02 | 311,042 |
| 2021-03-25 | $10.03 | $10.03 | $9.80 | $9.96 | $9.96 | 302,386 |
| 2021-03-24 | $10.11 | $10.11 | $10.00 | $10.03 | $10.03 | 157,463 |
| 2021-03-23 | $10.13 | $10.15 | $10.09 | $10.14 | $10.14 | 68,777 |
| 2021-03-22 | $10.14 | $10.20 | $10.10 | $10.12 | $10.12 | 139,372 |
| 2021-03-19 | $10.16 | $10.22 | $10.14 | $10.14 | $10.14 | 29,760 |
| 2021-03-18 | $10.24 | $10.25 | $10.20 | $10.22 | $10.22 | 3,298 |
| 2021-03-17 | $10.14 | $10.25 | $10.14 | $10.20 | $10.20 | 14,381 |
| 2021-03-16 | $10.22 | $10.24 | $10.15 | $10.15 | $10.15 | 11,254 |
| 2021-03-15 | $10.44 | $10.44 | $10.15 | $10.16 | $10.16 | 232,986 |
| 2021-03-12 | $10.28 | $10.39 | $10.22 | $10.22 | $10.22 | 115,282 |
| 2021-03-11 | $10.16 | $10.29 | $10.12 | $10.24 | $10.24 | 94,380 |
| 2021-03-10 | $10.18 | $10.25 | $10.12 | $10.17 | $10.17 | 187,571 |
| 2021-03-09 | $10.25 | $10.30 | $10.15 | $10.17 | $10.17 | 97,990 |
| 2021-03-08 | $10.28 | $10.42 | $10.21 | $10.25 | $10.25 | 67,201 |
| 2021-03-05 | $10.05 | $10.47 | $10.05 | $10.28 | $10.28 | 328,559 |
| 2021-03-04 | $10.37 | $10.39 | $10.01 | $10.07 | $10.07 | 717,916 |
| 2021-03-03 | $10.25 | $10.40 | $10.23 | $10.35 | $10.35 | 67,514 |
| 2021-03-02 | $10.35 | $10.43 | $10.27 | $10.28 | $10.28 | 228,516 |
| 2021-03-01 | $10.54 | $10.54 | $10.36 | $10.37 | $10.37 | 234,628 |
| 2021-02-26 | $10.45 | $10.60 | $10.20 | $10.53 | $10.53 | 323,961 |
| 2021-02-25 | $10.60 | $10.65 | $10.35 | $10.53 | $10.53 | 131,701 |
| 2021-02-24 | $10.60 | $10.74 | $10.55 | $10.56 | $10.56 | 451,400 |
| 2021-02-23 | $10.60 | $10.62 | $10.40 | $10.62 | $10.62 | 270,077 |
| 2021-02-22 | $10.82 | $10.82 | $10.67 | $10.71 | $10.71 | 452,841 |
| 2021-02-19 | $10.83 | $10.88 | $10.80 | $10.81 | $10.81 | 149,371 |
| 2021-02-18 | $10.77 | $10.81 | $10.70 | $10.77 | $10.77 | 33,783 |
| 2021-02-17 | $10.70 | $10.80 | $10.64 | $10.70 | $10.70 | 76,786 |
| 2021-02-16 | $10.77 | $10.83 | $10.70 | $10.80 | $10.80 | 20,783 |
| 2021-02-12 | $10.83 | $10.92 | $10.75 | $10.77 | $10.77 | 126,651 |
| 2021-02-11 | $10.75 | $10.90 | $10.62 | $10.83 | $10.83 | 52,265 |
| 2021-02-10 | $10.80 | $10.95 | $10.72 | $10.79 | $10.79 | 40,984 |
| 2021-02-09 | $10.95 | $10.95 | $10.75 | $10.81 | $10.81 | 267,025 |
| 2021-02-08 | $10.85 | $10.95 | $10.80 | $10.90 | $10.90 | 105,163 |
| 2021-02-05 | $11.00 | $11.00 | $10.75 | $10.80 | $10.80 | 367,603 |
| 2021-02-04 | $10.92 | $11.14 | $10.86 | $11.00 | $11.00 | 128,177 |
| 2021-02-03 | $10.81 | $10.92 | $10.64 | $10.92 | $10.92 | 41,589 |
| 2021-02-02 | $10.68 | $10.78 | $10.60 | $10.76 | $10.76 | 38,601 |
| 2021-02-01 | $10.50 | $10.69 | $10.41 | $10.67 | $10.67 | 94,626 |
| 2021-01-29 | $10.46 | $10.57 | $10.36 | $10.48 | $10.48 | 98,246 |
| 2021-01-28 | $10.47 | $10.73 | $10.37 | $10.37 | $10.37 | 292,365 |
| 2021-01-27 | $10.64 | $10.64 | $10.30 | $10.45 | $10.45 | 514,996 |
| 2021-01-26 | $10.89 | $10.99 | $10.72 | $10.77 | $10.77 | 174,243 |
| 2021-01-25 | $10.84 | $10.97 | $10.80 | $10.90 | $10.90 | 560,560 |
| 2021-01-22 | $10.80 | $10.96 | $10.69 | $10.70 | $10.70 | 314,734 |
| 2021-01-21 | $10.83 | $10.95 | $10.77 | $10.85 | $10.85 | 405,784 |
| 2021-01-20 | $10.80 | $10.88 | $10.72 | $10.79 | $10.79 | 130,751 |
| 2021-01-19 | $10.95 | $10.95 | $10.83 | $10.85 | $10.85 | 165,381 |
| 2021-01-15 | $10.90 | $11.16 | $10.80 | $10.98 | $10.98 | 186,801 |
| 2021-01-14 | $10.99 | $11.19 | $10.65 | $10.84 | $10.84 | 456,067 |
| 2021-01-13 | $10.50 | $10.90 | $10.50 | $10.67 | $10.67 | 5,631,915 |