D and Z Media Acquisition Corp - Class A (DNZ) Exchange: NYSE
Data as of Aug. 22, 2025
$10.16 ($0.00) 0.00%
D and Z Media Acquisition Corp - Class A - Daily Information
Click for more stock information on D and Z Media Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.17 |
| Previous Close | $10.16 |
| High | $10.17 |
| Low | $10.16 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.17 |
| Adjusted Low | $10.16 |
Invest in D and Z Media Acquisition Corp - Class A (DNZ)
Key People D and Z Media Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Betty Liu | Chairman, President & Chief Executive Officer |
| Mark Gregory Wiltamuth | Chief Financial Officer |
| Daniel L. Rosensweig | Advisor |
| Matthew C. Blank | Advisor |
| James Reynolds | Advisor |
| Brian Thomas Grazer | Independent Director |
| Scott P. Kurnit | Independent Director |
| David K. Panton | Independent Director |
| Louise Scott Sams | Independent Director |
| Christine Ying Zhao | Independent Director |
Historical Stock Data for D and Z Media Acquisition Corp - Class A (DNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 40,091 |
| 2023-01-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4,505 |
| 2023-01-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100,991 |
| 2023-01-24 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 272 |
| 2023-01-23 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 321,392 |
| 2023-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6 |
| 2023-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-01-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 59 |
| 2023-01-17 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 325 |
| 2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 190 |
| 2023-01-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 154 |
| 2023-01-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 121 |
| 2023-01-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2023-01-09 | $10.19 | $10.19 | $10.09 | $10.09 | $10.09 | 613 |
| 2023-01-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 323 |
| 2023-01-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7 |
| 2023-01-04 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 10,000 |
| 2023-01-03 | $10.03 | $10.03 | $9.99 | $10.00 | $10.00 | 12,534 |
| 2022-12-30 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,542 |
| 2022-12-29 | $9.99 | $10.15 | $9.97 | $10.00 | $10.00 | 82,782 |
| 2022-12-28 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 740 |
| 2022-12-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 132 |
| 2022-12-21 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 935 |
| 2022-12-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-19 | $10.31 | $10.31 | $10.25 | $10.27 | $10.27 | 3,122 |
| 2022-12-16 | $10.37 | $10.88 | $10.11 | $10.11 | $10.11 | 11,053 |
| 2022-12-15 | $9.98 | $10.34 | $9.98 | $10.09 | $10.09 | 15,439 |
| 2022-12-14 | $10.03 | $10.50 | $9.77 | $9.98 | $9.98 | 12,185 |
| 2022-12-13 | $9.95 | $10.14 | $9.91 | $10.12 | $10.12 | 16,593 |
| 2022-12-12 | $10.51 | $10.51 | $9.91 | $10.01 | $10.01 | 9,825 |
| 2022-12-09 | $10.05 | $10.80 | $9.54 | $10.01 | $10.01 | 40,944 |
| 2022-12-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 30 |
| 2022-12-07 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 4,760 |
| 2022-12-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-12-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 120 |
| 2022-12-02 | $10.01 | $10.01 | $9.94 | $9.94 | $9.94 | 3,092 |
| 2022-12-01 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 46,935 |
| 2022-11-30 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 38,541 |
| 2022-11-29 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 402,947 |
| 2022-11-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,800 |
| 2022-11-25 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 44,285 |
| 2022-11-23 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 22,104 |
| 2022-11-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 204,017 |
| 2022-11-21 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 6,728 |
| 2022-11-18 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 32,260 |
| 2022-11-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 48,510 |
| 2022-11-16 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 62,957 |
| 2022-11-15 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 33,900 |
| 2022-11-14 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 8,747 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,033 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 33,470 |
| 2022-11-09 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 113,412 |
| 2022-11-08 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 2,514,114 |
| 2022-11-07 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 5,922 |
| 2022-11-04 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 248,560 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 54,500 |
| 2022-11-02 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 156,480 |
| 2022-11-01 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 226,259 |
| 2022-10-31 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 1,135,196 |
| 2022-10-28 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 38,444 |
| 2022-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 80 |
| 2022-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 64,693 |
| 2022-10-25 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 9,009 |
| 2022-10-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15,120 |
| 2022-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,120 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12,560 |
| 2022-10-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 6,674 |
| 2022-10-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-10-14 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 1,452 |
| 2022-10-13 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 5,100 |
| 2022-10-12 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 20,300 |
| 2022-10-11 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 2,251 |
| 2022-10-10 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 45,410 |
| 2022-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,500 |
| 2022-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 14,574 |
| 2022-10-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,741 |
| 2022-10-04 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 16,302 |
| 2022-10-03 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 17,252 |
| 2022-09-30 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 10,201 |
| 2022-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 14,743 |
| 2022-09-28 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 26,100 |
| 2022-09-27 | $9.92 | $9.92 | $9.86 | $9.86 | $9.86 | 1,200 |
| 2022-09-26 | $9.89 | $9.89 | $9.86 | $9.88 | $9.88 | 133,500 |
| 2022-09-23 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 320,875 |
| 2022-09-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,484 |
| 2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,573 |
| 2022-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,401 |
| 2022-09-19 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 6,429 |
| 2022-09-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 30 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-14 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 2,500 |
| 2022-09-13 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 1,500 |
| 2022-09-12 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 20,938 |
| 2022-09-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,900 |
| 2022-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 250,000 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-09-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-01 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 15,400 |
| 2022-08-31 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 50,192 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,335 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 502 |
| 2022-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,918 |
| 2022-08-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 23,776 |
| 2022-08-22 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 2,705 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-08-18 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 404,457 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-08-16 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,162 |
| 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 | 4 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,318 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 131 |
| 2022-08-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 345 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20,016 |
| 2022-08-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,944 |
| 2022-08-04 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 60,717 |
| 2022-08-03 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 13,520 |
| 2022-08-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 7,893 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,065 |
| 2022-07-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 30 |
| 2022-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 199,998 |
| 2022-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 401 |
| 2022-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 35 |
| 2022-07-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 60 |
| 2022-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-19 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 140,845 |
| 2022-07-18 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 823,051 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,782 |
| 2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10,101 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,586 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,529 |
| 2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 63 |
| 2022-07-05 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 133,940 |
| 2022-07-01 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 5,332 |
| 2022-06-30 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 13,467 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100,061 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 93,493 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 155 |
| 2022-06-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 152 |
| 2022-06-17 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 470,761 |
| 2022-06-16 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,442 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 316 |
| 2022-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11,035 |
| 2022-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27,554 |
| 2022-06-10 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 2,121 |
| 2022-06-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,961 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164 |
| 2022-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 270 |
| 2022-06-06 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 262 |
| 2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70 |
| 2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 188 |
| 2022-06-01 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 952 |
| 2022-05-31 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 11,470 |
| 2022-05-27 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 184,691 |
| 2022-05-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 5,159 |
| 2022-05-25 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,021 |
| 2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 80 |
| 2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 525,069 |
| 2022-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 372 |
| 2022-05-19 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 25,864 |
| 2022-05-18 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 8,314 |
| 2022-05-17 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 101,722 |
| 2022-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 260 |
| 2022-05-13 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 16,308 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 254 |
| 2022-05-11 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,726 |
| 2022-05-10 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 29,934 |
| 2022-05-09 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,717 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 72 |
| 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 | 13 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 76 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 17,385 |
| 2022-04-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 92 |
| 2022-04-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 190 |
| 2022-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 62 |
| 2022-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,561 |
| 2022-04-25 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 967 |
| 2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 176 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 63 |
| 2022-04-20 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 1,523 |
| 2022-04-19 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 285 |
| 2022-04-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 173 |
| 2022-04-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 173 |
| 2022-04-13 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 6,050 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,030 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60 |
| 2022-04-06 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 14,476 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,940 |
| 2022-04-04 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 16,099 |
| 2022-04-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,197 |
| 2022-03-31 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 22,991 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 87 |
| 2022-03-28 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 119,720 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 281 |
| 2022-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 234 |
| 2022-03-23 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,533 |
| 2022-03-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
| 2022-03-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-03-18 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,800 |
| 2022-03-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 360 |
| 2022-03-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 15,773 |
| 2022-03-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 94,018 |
| 2022-03-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,145 |
| 2022-03-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 773 |
| 2022-03-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,994 |
| 2022-03-08 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 36,397 |
| 2022-03-07 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 11,176 |
| 2022-03-04 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 11,078 |
| 2022-03-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 13,463 |
| 2022-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,118 |
| 2022-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,133 |
| 2022-02-28 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 595 |
| 2022-02-25 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,932 |
| 2022-02-24 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,295 |
| 2022-02-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 601,181 |
| 2022-02-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30,114 |
| 2022-02-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,347 |
| 2022-02-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 8,578 |
| 2022-02-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,606 |
| 2022-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,841 |
| 2022-02-14 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 104,715 |
| 2022-02-11 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 15,240 |
| 2022-02-10 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 72,492 |
| 2022-02-09 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 30,695 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 140 |
| 2022-02-07 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 4,599 |
| 2022-02-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9,381 |
| 2022-02-03 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 132,515 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25,041 |
| 2022-02-01 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 7,584 |
| 2022-01-31 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 53,579 |
| 2022-01-28 | $9.73 | $9.73 | $9.68 | $9.71 | $9.71 | 242,760 |
| 2022-01-27 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 141,601 |
| 2022-01-26 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 261,321 |
| 2022-01-25 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 305,384 |
| 2022-01-24 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 145,889 |
| 2022-01-21 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,225 |
| 2022-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 142 |
| 2022-01-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50 |
| 2022-01-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 51 |
| 2022-01-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-01-13 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 472 |
| 2022-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 140 |
| 2022-01-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 147,707 |
| 2022-01-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 240 |
| 2022-01-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 40 |
| 2022-01-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 40 |
| 2022-01-05 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 5,842 |
| 2022-01-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,168 |
| 2022-01-03 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 26,739 |
| 2021-12-31 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 42,002 |
| 2021-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 83 |
| 2021-12-29 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,826 |
| 2021-12-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 140 |
| 2021-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 436 |
| 2021-12-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,620 |
| 2021-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 16,610 |
| 2021-12-21 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 5,801 |
| 2021-12-20 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 14,413 |
| 2021-12-17 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 25,562 |
| 2021-12-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-12-15 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 700 |
| 2021-12-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 228,118 |
| 2021-12-13 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 43,307 |
| 2021-12-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 200 |
| 2021-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 199 |
| 2021-12-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 626 |
| 2021-12-06 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 101,062 |
| 2021-12-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,307 |
| 2021-11-30 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 4,800 |
| 2021-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-26 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 238 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 110 |
| 2021-11-23 | $9.78 | $9.78 | $9.74 | $9.78 | $9.78 | 5,683 |
| 2021-11-22 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 4,680 |
| 2021-11-19 | $9.76 | $9.78 | $9.74 | $9.76 | $9.76 | 109,474 |
| 2021-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2021-11-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 427,502 |
| 2021-11-16 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,116 |
| 2021-11-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2021-11-11 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 5,646 |
| 2021-11-10 | $9.75 | $9.77 | $9.71 | $9.76 | $9.76 | 20,870 |
| 2021-11-09 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 5,006 |
| 2021-11-08 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,685 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-03 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 505 |
| 2021-11-02 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 349 |
| 2021-11-01 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 435 |
| 2021-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,358 |
| 2021-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 102 |
| 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 | 401 |
| 2021-10-21 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 20,221 |
| 2021-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 826 |
| 2021-10-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,547 |
| 2021-10-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2021-10-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 112 |
| 2021-10-13 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 26,615 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-08 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 752 |
| 2021-10-07 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 626 |
| 2021-10-06 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 13,609 |
| 2021-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-04 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 1,948 |
| 2021-10-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 178 |
| 2021-09-30 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 3,657 |
| 2021-09-29 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 30,921 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 252 |
| 2021-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 89 |
| 2021-09-24 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,206 |
| 2021-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-21 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 5,105 |
| 2021-09-20 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 6,009 |
| 2021-09-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100,012 |
| 2021-09-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2021-09-15 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 7,804 |
| 2021-09-14 | $9.66 | $9.73 | $9.66 | $9.70 | $9.70 | 11,385 |
| 2021-09-13 | $9.69 | $9.71 | $9.65 | $9.70 | $9.70 | 15,567 |
| 2021-09-10 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 7,215 |
| 2021-09-09 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 1,754 |
| 2021-09-08 | $9.64 | $9.68 | $9.64 | $9.67 | $9.67 | 9,603 |
| 2021-09-07 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 5,986 |
| 2021-09-03 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 2,800 |
| 2021-09-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,800 |
| 2021-09-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2021-08-31 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 1,848 |
| 2021-08-30 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 15,964 |
| 2021-08-27 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 29,888 |
| 2021-08-26 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 315,975 |
| 2021-08-25 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 602 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 73 |
| 2021-08-23 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 3,250 |
| 2021-08-20 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 50,297 |
| 2021-08-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2021-08-18 | $9.64 | $9.68 | $9.64 | $9.67 | $9.67 | 2,395 |
| 2021-08-17 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 118,770 |
| 2021-08-16 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 284 |
| 2021-08-13 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 11,704 |
| 2021-08-12 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 7,407 |
| 2021-08-11 | $9.64 | $9.68 | $9.63 | $9.65 | $9.65 | 20,275 |
| 2021-08-10 | $9.69 | $9.69 | $9.64 | $9.65 | $9.65 | 89,930 |
| 2021-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-05 | $9.65 | $9.70 | $9.60 | $9.70 | $9.70 | 48,305 |
| 2021-08-04 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 17,063 |
| 2021-08-03 | $9.70 | $9.71 | $9.65 | $9.71 | $9.71 | 15,170 |
| 2021-08-02 | $9.65 | $9.69 | $9.62 | $9.69 | $9.69 | 15,656 |
| 2021-07-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-07-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
| 2021-07-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-07-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 49 |
| 2021-07-21 | $9.76 | $9.76 | $9.61 | $9.72 | $9.72 | 8,102 |
| 2021-07-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2021-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 152 |
| 2021-07-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 602 |
| 2021-07-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2021-07-14 | $9.67 | $9.73 | $9.66 | $9.72 | $9.72 | 5,601 |
| 2021-07-13 | $9.65 | $9.77 | $9.65 | $9.76 | $9.76 | 33,697 |
| 2021-07-12 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 2,891 |
| 2021-07-09 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 8,701 |
| 2021-07-08 | $9.68 | $9.72 | $9.64 | $9.66 | $9.66 | 127,114 |
| 2021-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 464,844 |
| 2021-07-06 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 2,995 |
| 2021-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 349 |
| 2021-07-01 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 39,643 |
| 2021-06-30 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 781 |
| 2021-06-29 | $9.68 | $9.71 | $9.65 | $9.71 | $9.71 | 13,951 |
| 2021-06-28 | $9.71 | $9.71 | $9.66 | $9.69 | $9.69 | 14,889 |
| 2021-06-25 | $9.71 | $9.79 | $9.69 | $9.71 | $9.71 | 4,669 |
| 2021-06-24 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 10,121 |
| 2021-06-23 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 1,301 |
| 2021-06-22 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 4,000 |
| 2021-06-21 | $9.82 | $9.82 | $9.72 | $9.78 | $9.78 | 30,471 |
| 2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 244 |
| 2021-06-17 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 2,998 |
| 2021-06-16 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 35,270 |
| 2021-06-15 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 424 |
| 2021-06-14 | $9.75 | $9.80 | $9.73 | $9.80 | $9.80 | 1,099 |
| 2021-06-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 175 |
| 2021-06-10 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 60,096 |
| 2021-06-09 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 37,125 |
| 2021-06-08 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 5,800 |
| 2021-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 54 |
| 2021-06-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 63 |
| 2021-06-03 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 14,301 |
| 2021-06-02 | $9.71 | $9.77 | $9.70 | $9.77 | $9.77 | 7,981 |
| 2021-06-01 | $9.77 | $9.77 | $9.69 | $9.73 | $9.73 | 1,155 |
| 2021-05-28 | $9.67 | $9.77 | $9.67 | $9.77 | $9.77 | 2,376 |
| 2021-05-27 | $9.70 | $9.71 | $9.68 | $9.68 | $9.68 | 650 |
| 2021-05-26 | $9.76 | $9.79 | $9.70 | $9.70 | $9.70 | 4,500 |
| 2021-05-25 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 10,723 |
| 2021-05-24 | $9.72 | $9.80 | $9.68 | $9.80 | $9.80 | 2,430 |
| 2021-05-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 184 |
| 2021-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 254 |
| 2021-05-19 | $9.74 | $9.80 | $9.69 | $9.79 | $9.79 | 36,092 |
| 2021-05-18 | $9.67 | $9.79 | $9.67 | $9.78 | $9.78 | 11,886 |
| 2021-05-17 | $9.65 | $9.76 | $9.65 | $9.66 | $9.66 | 2,977 |
| 2021-05-14 | $9.71 | $9.82 | $9.71 | $9.80 | $9.80 | 2,023 |
| 2021-05-13 | $9.84 | $9.85 | $9.74 | $9.74 | $9.74 | 1,137 |
| 2021-05-12 | $9.74 | $9.84 | $9.74 | $9.80 | $9.80 | 5,746 |
| 2021-05-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,125 |
| 2021-05-10 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 617 |
| 2021-05-07 | $9.80 | $9.80 | $9.72 | $9.76 | $9.76 | 3,606 |
| 2021-05-06 | $9.76 | $9.82 | $9.73 | $9.80 | $9.80 | 326,819 |
| 2021-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,914 |
| 2021-05-04 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 2,618 |
| 2021-05-03 | $9.89 | $9.89 | $9.75 | $9.77 | $9.77 | 7,625 |
| 2021-04-30 | $9.79 | $9.82 | $9.77 | $9.78 | $9.78 | 7,018 |
| 2021-04-29 | $9.83 | $9.84 | $9.73 | $9.79 | $9.79 | 169,700 |
| 2021-04-28 | $9.75 | $9.82 | $9.74 | $9.81 | $9.81 | 5,359 |
| 2021-04-27 | $9.79 | $9.79 | $9.71 | $9.75 | $9.75 | 2,890 |
| 2021-04-26 | $9.75 | $9.99 | $9.68 | $9.77 | $9.77 | 52,518 |
| 2021-04-23 | $9.93 | $9.93 | $9.75 | $9.83 | $9.83 | 188,084 |
| 2021-04-22 | $9.99 | $9.99 | $9.86 | $9.90 | $9.90 | 15,039 |
| 2021-04-21 | $9.83 | $9.99 | $9.82 | $9.90 | $9.90 | 238,114 |
| 2021-04-20 | $9.85 | $9.90 | $9.83 | $9.83 | $9.83 | 4,865 |
| 2021-04-19 | $9.84 | $9.89 | $9.84 | $9.85 | $9.85 | 22,737 |
| 2021-04-16 | $9.99 | $9.99 | $9.86 | $9.89 | $9.89 | 14,530 |
| 2021-04-15 | $9.85 | $10.84 | $9.84 | $10.03 | $10.03 | 809,137 |
| 2021-04-14 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 19,244 |
| 2021-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2021-04-12 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 555 |
| 2021-04-09 | $9.89 | $9.91 | $9.81 | $9.89 | $9.89 | 53,288 |
| 2021-04-08 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 744 |
| 2021-04-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,440 |
| 2021-04-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-04-01 | $9.70 | $9.80 | $9.70 | $9.70 | $9.70 | 15,353 |
| 2021-03-31 | $9.82 | $9.82 | $9.67 | $9.67 | $9.67 | 29,243 |
| 2021-03-30 | $9.78 | $9.78 | $9.68 | $9.68 | $9.68 | 2,407 |
| 2021-03-29 | $9.80 | $9.80 | $9.68 | $9.69 | $9.69 | 4,242 |
| 2021-03-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 142 |
| 2021-03-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2021-03-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,191 |