Digital Transformation Opportunities Corp - Class A (DTOC) Exchange: NASDAQ
Data as of April 17, 2025
$6.00 ($0.40) 7.14%
Digital Transformation Opportunities Corp - Class A - Daily Information
Click for more stock information on Digital Transformation Opportunities Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 17, 2025 |
| Open | $5.75 |
| Previous Close | $6.00 |
| High | $6.20 |
| Low | $5.75 |
| Adjusted Open | $5.75 |
| Previous Adjusted Close | $6.00 |
| Adjusted High | $6.20 |
| Adjusted Low | $5.75 |
About Digital Transformation Opportunities Corp - Class A (DTOC)
Digital Transformation Opportunities Corp - Class A
Invest in Digital Transformation Opportunities Corp - Class A (DTOC)
Historical Stock Data for Digital Transformation Opportunities Corp - Class A (DTOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $5.75 | $6.20 | $5.75 | $6.00 | $6.00 | 5,901 |
| 2025-04-16 | $5.16 | $5.60 | $5.16 | $5.60 | $5.60 | 1,235 |
| 2025-04-15 | $5.30 | $5.40 | $5.18 | $5.18 | $5.18 | 2,127 |
| 2025-04-14 | $4.51 | $5.17 | $4.51 | $5.15 | $5.15 | 401 |
| 2025-04-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 116 |
| 2025-04-10 | $4.90 | $4.95 | $4.90 | $4.90 | $4.90 | 1,520 |
| 2025-04-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 126 |
| 2025-04-08 | $5.52 | $5.52 | $4.61 | $4.61 | $4.61 | 273 |
| 2025-04-07 | $4.90 | $5.35 | $4.72 | $5.35 | $5.35 | 1,275 |
| 2025-04-04 | $4.60 | $4.64 | $4.58 | $4.58 | $4.58 | 610 |
| 2025-04-03 | $4.88 | $4.88 | $4.74 | $4.74 | $4.74 | 2,434 |
| 2025-04-02 | $5.00 | $5.25 | $4.78 | $4.80 | $4.80 | 6,579 |
| 2025-04-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,604 |
| 2025-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 104 |
| 2025-03-28 | $5.25 | $5.30 | $4.96 | $4.97 | $4.97 | 4,438 |
| 2025-03-27 | $5.26 | $5.26 | $5.00 | $5.00 | $5.00 | 3,541 |
| 2025-03-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3 |
| 2025-03-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2025-03-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 902 |
| 2025-03-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 211 |
| 2025-03-20 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 1,899 |
| 2025-03-19 | $5.60 | $5.60 | $5.24 | $5.24 | $5.24 | 2,499 |
| 2025-03-18 | $5.60 | $5.78 | $5.60 | $5.78 | $5.78 | 4,905 |
| 2025-03-17 | $5.00 | $5.98 | $5.00 | $5.97 | $5.97 | 5,197 |
| 2025-03-14 | $5.20 | $5.21 | $5.20 | $5.20 | $5.20 | 1,961 |
| 2025-03-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 141 |
| 2025-03-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 175 |
| 2025-03-11 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 269 |
| 2025-03-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,167 |
| 2025-03-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 566 |
| 2025-03-06 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 2,331 |
| 2025-03-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 16 |
| 2025-03-04 | $5.29 | $5.29 | $5.11 | $5.29 | $5.29 | 2,854 |
| 2025-03-03 | $5.10 | $5.30 | $5.10 | $5.30 | $5.30 | 441 |
| 2025-02-28 | $5.11 | $5.26 | $5.11 | $5.26 | $5.26 | 802 |
| 2025-02-27 | $5.17 | $5.66 | $5.17 | $5.66 | $5.66 | 2,260 |
| 2025-02-26 | $5.16 | $5.40 | $5.16 | $5.40 | $5.40 | 2,851 |
| 2025-02-25 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 215 |
| 2025-02-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 456 |
| 2025-02-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 154 |
| 2025-02-20 | $5.20 | $5.20 | $4.81 | $4.81 | $4.81 | 300 |
| 2025-02-19 | $4.81 | $5.20 | $4.81 | $5.20 | $5.20 | 288 |
| 2025-02-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 974 |
| 2025-02-14 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 247 |
| 2025-02-13 | $4.90 | $4.90 | $4.50 | $4.80 | $4.80 | 1,925 |
| 2025-02-12 | $4.85 | $4.85 | $4.45 | $4.50 | $4.50 | 1,738 |
| 2025-02-11 | $5.30 | $5.30 | $4.34 | $4.85 | $4.85 | 2,058 |
| 2025-02-10 | $5.00 | $5.33 | $5.00 | $5.30 | $5.30 | 411 |
| 2025-02-07 | $4.95 | $5.25 | $4.95 | $5.25 | $5.25 | 704 |
| 2025-02-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 163 |
| 2025-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2025-02-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 42 |
| 2025-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 261 |
| 2025-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 100 |
| 2025-01-30 | $5.26 | $5.26 | $4.82 | $4.95 | $4.95 | 4,425 |
| 2025-01-29 | $5.82 | $5.82 | $5.70 | $5.70 | $5.70 | 742 |
| 2025-01-28 | $5.10 | $5.66 | $5.10 | $5.66 | $5.66 | 856 |
| 2025-01-27 | $5.00 | $5.82 | $5.00 | $5.73 | $5.73 | 3,375 |
| 2025-01-24 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 1,471 |
| 2025-01-23 | $5.00 | $5.30 | $5.00 | $5.20 | $5.20 | 2,142 |
| 2025-01-22 | $5.35 | $5.50 | $4.95 | $5.00 | $5.00 | 1,601 |
| 2025-01-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 778 |
| 2025-01-17 | $5.27 | $5.39 | $5.25 | $5.39 | $5.39 | 442 |
| 2025-01-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 328 |
| 2025-01-15 | $5.00 | $5.08 | $5.00 | $5.00 | $5.00 | 1,563 |
| 2025-01-14 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 202 |
| 2025-01-13 | $5.75 | $5.75 | $4.83 | $4.84 | $4.84 | 5,188 |
| 2025-01-10 | $5.70 | $5.90 | $5.28 | $5.28 | $5.28 | 4,988 |
| 2025-01-08 | $5.72 | $5.72 | $5.60 | $5.70 | $5.70 | 937 |
| 2025-01-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 181 |
| 2025-01-06 | $5.49 | $5.49 | $5.35 | $5.49 | $5.49 | 5,179 |
| 2025-01-03 | $4.96 | $5.63 | $4.96 | $5.63 | $5.63 | 6,219 |
| 2025-01-02 | $4.20 | $5.10 | $4.20 | $5.10 | $5.10 | 2,476 |
| 2024-12-31 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 130 |
| 2024-12-30 | $4.89 | $4.94 | $4.20 | $4.94 | $4.94 | 4,220 |
| 2024-12-27 | $4.83 | $4.90 | $4.83 | $4.90 | $4.90 | 2,135 |
| 2024-12-26 | $4.85 | $4.85 | $4.82 | $4.82 | $4.82 | 547 |
| 2024-12-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 506 |
| 2024-12-23 | $4.75 | $4.75 | $4.65 | $4.70 | $4.70 | 2,627 |
| 2024-12-20 | $4.81 | $4.81 | $4.64 | $4.64 | $4.64 | 2,556 |
| 2024-12-19 | $4.49 | $4.49 | $4.15 | $4.49 | $4.49 | 463 |
| 2024-12-18 | $4.38 | $4.55 | $4.38 | $4.49 | $4.49 | 4,259 |
| 2024-12-17 | $4.68 | $4.68 | $4.04 | $4.39 | $4.39 | 10,602 |
| 2024-12-16 | $4.59 | $4.85 | $4.56 | $4.68 | $4.68 | 3,156 |
| 2024-12-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 330 |
| 2024-12-12 | $4.59 | $4.59 | $4.56 | $4.56 | $4.56 | 2,077 |
| 2024-12-11 | $4.45 | $4.59 | $4.40 | $4.41 | $4.41 | 2,344 |
| 2024-12-10 | $4.30 | $4.75 | $4.30 | $4.75 | $4.75 | 12,521 |
| 2024-12-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 28 |
| 2024-12-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 11,418 |
| 2024-12-05 | $4.40 | $4.40 | $4.20 | $4.20 | $4.20 | 4,410 |
| 2024-12-04 | $4.70 | $4.70 | $4.61 | $4.61 | $4.61 | 4,949 |
| 2024-12-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 180 |
| 2024-12-02 | $4.50 | $4.70 | $4.22 | $4.59 | $4.59 | 13,630 |
| 2024-11-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 153 |
| 2024-11-27 | $4.50 | $4.70 | $4.30 | $4.35 | $4.35 | 4,466 |
| 2024-11-26 | $4.36 | $4.47 | $4.36 | $4.47 | $4.47 | 2,516 |
| 2024-11-25 | $4.17 | $4.36 | $4.10 | $4.36 | $4.36 | 1,510 |
| 2024-11-22 | $4.20 | $4.20 | $4.00 | $4.18 | $4.18 | 1,545 |
| 2024-11-21 | $4.30 | $4.30 | $3.99 | $4.00 | $4.00 | 7,229 |
| 2024-11-20 | $4.19 | $4.29 | $4.00 | $4.29 | $4.29 | 1,509 |
| 2024-11-19 | $4.01 | $4.18 | $3.98 | $4.18 | $4.18 | 4,292 |
| 2024-11-18 | $4.36 | $4.36 | $3.54 | $4.18 | $4.18 | 2,369 |
| 2024-11-15 | $3.41 | $4.15 | $3.41 | $4.15 | $4.15 | 8,512 |
| 2024-11-14 | $3.11 | $3.80 | $3.11 | $3.50 | $3.50 | 12,858 |
| 2024-11-13 | $3.31 | $3.58 | $3.10 | $3.11 | $3.11 | 757 |
| 2024-11-12 | $3.43 | $3.70 | $3.12 | $3.60 | $3.60 | 4,660 |
| 2024-11-11 | $3.10 | $3.44 | $3.05 | $3.05 | $3.05 | 2,040 |
| 2024-11-08 | $3.05 | $3.40 | $3.05 | $3.40 | $3.40 | 9,387 |
| 2024-11-07 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 362 |
| 2024-11-06 | $3.12 | $3.37 | $3.12 | $3.25 | $3.25 | 5,848 |
| 2024-11-05 | $3.12 | $3.12 | $3.10 | $3.12 | $3.12 | 5,078 |
| 2024-11-04 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 2,145 |
| 2024-11-01 | $3.11 | $3.35 | $3.11 | $3.30 | $3.30 | 356 |
| 2024-10-31 | $3.11 | $3.18 | $3.10 | $3.11 | $3.11 | 11,574 |
| 2024-10-30 | $3.15 | $3.15 | $3.11 | $3.11 | $3.11 | 330 |
| 2024-10-29 | $3.20 | $3.39 | $3.10 | $3.11 | $3.11 | 596 |
| 2024-10-28 | $3.40 | $3.40 | $3.10 | $3.20 | $3.20 | 2,722 |
| 2024-10-25 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 282 |
| 2024-10-24 | $3.45 | $3.45 | $3.11 | $3.11 | $3.11 | 3,373 |
| 2024-10-23 | $3.20 | $3.60 | $3.20 | $3.43 | $3.43 | 351 |
| 2024-10-22 | $3.12 | $3.50 | $3.12 | $3.50 | $3.50 | 369 |
| 2024-10-21 | $3.11 | $3.15 | $3.11 | $3.15 | $3.15 | 619 |
| 2024-10-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 204 |
| 2024-10-17 | $3.18 | $3.18 | $3.15 | $3.15 | $3.15 | 300 |
| 2024-10-16 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 687 |
| 2024-10-15 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 46 |
| 2024-10-14 | $3.15 | $3.15 | $3.13 | $3.13 | $3.13 | 1,601 |
| 2024-10-11 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 6,151 |
| 2024-10-10 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 494 |
| 2024-10-09 | $3.28 | $3.40 | $3.28 | $3.40 | $3.40 | 1,268 |
| 2024-10-08 | $2.90 | $3.20 | $2.10 | $3.10 | $3.10 | 19,879 |
| 2024-10-07 | $3.58 | $3.58 | $2.52 | $3.20 | $3.20 | 21,394 |
| 2024-10-04 | $3.89 | $3.90 | $3.57 | $3.70 | $3.70 | 13,670 |
| 2024-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,366 |
| 2024-10-02 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 5,402 |
| 2024-10-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 88 |
| 2024-09-30 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 1,405 |
| 2024-09-27 | $3.92 | $3.99 | $3.92 | $3.99 | $3.99 | 477 |
| 2024-09-26 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 817 |
| 2024-09-25 | $3.70 | $4.05 | $3.60 | $4.05 | $4.05 | 3,479 |
| 2024-09-24 | $3.69 | $3.77 | $3.67 | $3.77 | $3.77 | 3,990 |
| 2024-09-23 | $3.60 | $3.78 | $3.60 | $3.77 | $3.77 | 3,224 |
| 2024-09-20 | $3.55 | $3.80 | $3.55 | $3.61 | $3.61 | 1,336 |
| 2024-09-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 542 |
| 2024-09-18 | $3.69 | $3.80 | $3.66 | $3.66 | $3.66 | 2,675 |
| 2024-09-17 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 757 |
| 2024-09-16 | $3.55 | $3.59 | $3.55 | $3.57 | $3.57 | 1,525 |
| 2024-09-13 | $3.51 | $3.90 | $3.51 | $3.65 | $3.65 | 1,584 |
| 2024-09-12 | $3.60 | $3.70 | $3.50 | $3.60 | $3.60 | 8,199 |
| 2024-09-11 | $3.42 | $3.50 | $3.36 | $3.39 | $3.39 | 2,788 |
| 2024-09-10 | $3.30 | $3.50 | $3.11 | $3.25 | $3.25 | 3,782 |
| 2024-09-09 | $2.76 | $3.40 | $2.76 | $3.30 | $3.30 | 5,054 |
| 2024-09-06 | $2.90 | $3.35 | $2.75 | $3.00 | $3.00 | 5,418 |
| 2024-09-05 | $3.00 | $3.70 | $2.76 | $3.40 | $3.40 | 17,986 |
| 2024-09-04 | $3.55 | $3.55 | $2.75 | $3.45 | $3.45 | 51,751 |
| 2024-09-03 | $3.56 | $3.60 | $3.55 | $3.60 | $3.60 | 1,102 |
| 2024-08-30 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 6,492 |
| 2024-08-29 | $3.67 | $3.75 | $3.36 | $3.75 | $3.75 | 20,566 |
| 2024-08-28 | $3.65 | $3.98 | $3.50 | $3.95 | $3.95 | 13,355 |
| 2024-08-27 | $3.65 | $3.98 | $3.65 | $3.66 | $3.66 | 5,919 |
| 2024-08-26 | $3.25 | $3.65 | $3.25 | $3.65 | $3.65 | 16,645 |
| 2024-08-23 | $3.20 | $3.40 | $2.90 | $3.40 | $3.40 | 4,748 |
| 2024-08-22 | $3.60 | $3.70 | $3.16 | $3.16 | $3.16 | 6,018 |
| 2024-08-21 | $3.22 | $3.50 | $3.16 | $3.46 | $3.46 | 8,745 |
| 2024-08-20 | $3.02 | $3.21 | $3.01 | $3.15 | $3.15 | 4,063 |
| 2024-08-19 | $3.52 | $3.52 | $2.35 | $3.00 | $3.00 | 22,293 |
| 2024-08-16 | $3.80 | $3.80 | $3.31 | $3.42 | $3.42 | 8,610 |
| 2024-08-15 | $3.61 | $3.80 | $3.56 | $3.56 | $3.56 | 18,148 |
| 2024-08-14 | $3.41 | $3.41 | $3.22 | $3.39 | $3.39 | 2,674 |
| 2024-08-13 | $3.31 | $3.65 | $3.31 | $3.52 | $3.52 | 19,177 |
| 2024-08-12 | $3.23 | $3.60 | $3.23 | $3.38 | $3.38 | 14,479 |
| 2024-08-09 | $3.18 | $3.63 | $3.18 | $3.30 | $3.30 | 2,673 |
| 2024-08-08 | $3.60 | $3.62 | $3.20 | $3.43 | $3.43 | 28,840 |
| 2024-08-07 | $3.25 | $3.85 | $3.16 | $3.20 | $3.20 | 42,448 |
| 2024-08-06 | $3.38 | $3.49 | $3.20 | $3.28 | $3.28 | 28,556 |
| 2024-08-05 | $3.39 | $3.39 | $3.14 | $3.31 | $3.31 | 29,960 |
| 2024-08-02 | $3.00 | $3.45 | $3.00 | $3.40 | $3.40 | 20,641 |
| 2024-08-01 | $3.09 | $3.09 | $2.77 | $2.99 | $2.99 | 14,405 |
| 2024-07-31 | $2.75 | $3.20 | $2.75 | $2.80 | $2.80 | 17,965 |
| 2024-07-30 | $3.35 | $3.35 | $2.42 | $3.05 | $3.05 | 64,984 |
| 2024-07-29 | $2.70 | $3.45 | $2.43 | $3.45 | $3.45 | 190,029 |
| 2024-07-26 | $2.18 | $2.88 | $2.18 | $2.35 | $2.35 | 46,528 |
| 2024-07-25 | $2.21 | $2.40 | $2.06 | $2.17 | $2.17 | 14,789 |
| 2024-07-24 | $2.12 | $2.26 | $1.86 | $2.21 | $2.21 | 16,182 |
| 2024-07-23 | $1.83 | $2.55 | $1.83 | $2.05 | $2.05 | 146,758 |
| 2024-07-22 | $1.45 | $1.99 | $1.27 | $1.81 | $1.81 | 102,267 |
| 2024-07-19 | $1.25 | $1.40 | $1.17 | $1.36 | $1.36 | 18,588 |
| 2024-07-18 | $1.31 | $1.41 | $1.21 | $1.36 | $1.36 | 7,633 |
| 2024-07-17 | $1.33 | $1.33 | $1.16 | $1.24 | $1.24 | 12,108 |
| 2024-07-16 | $1.13 | $1.30 | $1.13 | $1.30 | $1.30 | 4,230 |
| 2024-07-15 | $1.31 | $1.36 | $1.13 | $1.13 | $1.13 | 7,841 |
| 2024-07-12 | $1.31 | $1.39 | $1.27 | $1.36 | $1.36 | 5,505 |
| 2024-07-11 | $1.31 | $1.39 | $1.27 | $1.32 | $1.32 | 2,924 |
| 2024-07-10 | $1.25 | $1.50 | $1.25 | $1.32 | $1.32 | 63,321 |
| 2024-07-09 | $1.28 | $1.53 | $1.27 | $1.27 | $1.27 | 21,409 |
| 2024-07-08 | $1.24 | $1.55 | $1.24 | $1.53 | $1.53 | 36,054 |
| 2024-07-05 | $1.30 | $1.55 | $1.21 | $1.26 | $1.26 | 37,395 |
| 2024-07-03 | $1.15 | $1.38 | $1.10 | $1.34 | $1.34 | 51,499 |
| 2024-07-02 | $1.14 | $1.39 | $1.08 | $1.16 | $1.16 | 39,867 |
| 2024-07-01 | $1.14 | $1.30 | $1.05 | $1.15 | $1.15 | 22,993 |
| 2024-06-28 | $1.22 | $1.22 | $1.01 | $1.05 | $1.05 | 14,258 |
| 2024-06-27 | $1.26 | $1.30 | $1.12 | $1.22 | $1.22 | 41,402 |
| 2024-06-26 | $1.26 | $1.30 | $1.26 | $1.26 | $1.26 | 2,881 |
| 2024-06-25 | $1.26 | $1.37 | $1.25 | $1.26 | $1.26 | 5,855 |
| 2024-06-24 | $1.45 | $1.45 | $1.26 | $1.26 | $1.26 | 15,588 |
| 2024-06-21 | $1.18 | $1.45 | $1.15 | $1.37 | $1.37 | 49,131 |
| 2024-06-20 | $1.10 | $1.60 | $1.10 | $1.35 | $1.35 | 79,053 |
| 2024-06-18 | $1.09 | $1.14 | $1.02 | $1.06 | $1.06 | 21,701 |
| 2024-06-17 | $1.22 | $1.27 | $1.04 | $1.14 | $1.14 | 20,673 |
| 2024-06-14 | $1.38 | $1.38 | $1.21 | $1.23 | $1.23 | 50,304 |
| 2024-06-13 | $1.36 | $1.37 | $1.31 | $1.32 | $1.32 | 22,778 |
| 2024-06-12 | $1.48 | $1.53 | $1.32 | $1.32 | $1.32 | 56,597 |
| 2024-06-11 | $1.81 | $1.90 | $1.34 | $1.46 | $1.46 | 184,683 |
| 2024-06-10 | $1.50 | $1.92 | $1.50 | $1.67 | $1.67 | 252,064 |
| 2024-06-07 | $2.15 | $3.26 | $1.99 | $2.14 | $2.14 | 5,247,942 |
| 2024-06-06 | $2.68 | $4.68 | $1.60 | $1.70 | $1.70 | 2,106,265 |
| 2024-06-05 | $2.55 | $2.61 | $2.23 | $2.26 | $2.26 | 92,860 |
| 2024-06-04 | $2.43 | $2.60 | $2.30 | $2.35 | $2.35 | 38,884 |
| 2024-06-03 | $3.90 | $3.99 | $2.37 | $2.42 | $2.42 | 112,051 |
| 2024-05-31 | $2.78 | $3.50 | $2.70 | $3.34 | $3.34 | 71,161 |
| 2024-05-30 | $2.60 | $2.85 | $2.49 | $2.80 | $2.80 | 31,027 |
| 2024-05-29 | $2.25 | $2.55 | $2.21 | $2.49 | $2.49 | 42,937 |
| 2024-05-28 | $2.19 | $2.75 | $1.83 | $2.36 | $2.36 | 81,955 |
| 2024-05-24 | $2.00 | $2.19 | $1.99 | $2.13 | $2.13 | 41,449 |
| 2024-05-23 | $1.83 | $2.19 | $1.83 | $2.19 | $2.19 | 87,275 |
| 2024-05-22 | $1.60 | $2.26 | $1.50 | $1.96 | $1.96 | 248,731 |
| 2024-05-21 | $2.29 | $2.34 | $1.60 | $1.70 | $1.70 | 285,985 |
| 2024-05-20 | $3.19 | $3.20 | $2.63 | $2.63 | $2.63 | 6,977 |
| 2024-05-17 | $3.40 | $3.67 | $3.01 | $3.01 | $3.01 | 65,389 |
| 2024-05-16 | $3.42 | $3.65 | $3.40 | $3.44 | $3.44 | 8,497 |
| 2024-05-15 | $3.68 | $3.80 | $3.50 | $3.50 | $3.50 | 25,675 |
| 2024-05-14 | $3.40 | $3.78 | $3.25 | $3.47 | $3.47 | 20,432 |
| 2024-05-13 | $3.53 | $3.60 | $3.46 | $3.46 | $3.46 | 4,273 |
| 2024-05-10 | $3.55 | $3.64 | $3.55 | $3.55 | $3.55 | 5,914 |
| 2024-05-09 | $3.71 | $3.94 | $3.63 | $3.66 | $3.66 | 8,963 |
| 2024-05-08 | $3.82 | $3.92 | $3.70 | $3.71 | $3.71 | 62,871 |
| 2024-05-07 | $3.87 | $3.91 | $3.73 | $3.80 | $3.80 | 2,343 |
| 2024-05-06 | $3.83 | $4.11 | $3.72 | $3.99 | $3.99 | 15,908 |
| 2024-05-03 | $3.71 | $4.06 | $3.71 | $3.74 | $3.74 | 15,276 |
| 2024-05-02 | $4.05 | $4.05 | $3.73 | $3.78 | $3.78 | 6,623 |
| 2024-05-01 | $3.92 | $4.07 | $3.82 | $3.85 | $3.85 | 3,806 |
| 2024-04-30 | $4.42 | $4.53 | $3.70 | $3.82 | $3.82 | 56,371 |
| 2024-04-29 | $3.97 | $4.43 | $3.97 | $4.38 | $4.38 | 6,136 |
| 2024-04-26 | $3.89 | $4.23 | $3.89 | $4.01 | $4.01 | 10,915 |
| 2024-04-25 | $4.72 | $4.74 | $3.80 | $3.89 | $3.89 | 47,344 |
| 2024-04-24 | $4.71 | $4.81 | $4.45 | $4.60 | $4.60 | 5,603 |
| 2024-04-23 | $4.82 | $4.84 | $4.73 | $4.80 | $4.80 | 3,819 |
| 2024-04-22 | $4.71 | $4.89 | $4.71 | $4.82 | $4.82 | 5,471 |
| 2024-04-19 | $4.80 | $4.94 | $4.32 | $4.88 | $4.88 | 18,277 |
| 2024-04-18 | $5.23 | $5.26 | $4.52 | $4.52 | $4.52 | 39,320 |
| 2024-04-17 | $5.25 | $5.48 | $5.10 | $5.33 | $5.33 | 11,490 |
| 2024-04-16 | $5.38 | $5.68 | $5.21 | $5.39 | $5.39 | 14,473 |
| 2024-04-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 498 |
| 2024-04-12 | $5.55 | $5.56 | $5.44 | $5.56 | $5.56 | 1,867 |
| 2024-04-11 | $5.58 | $5.69 | $5.47 | $5.48 | $5.48 | 2,490 |
| 2024-04-10 | $5.37 | $5.69 | $5.26 | $5.29 | $5.29 | 8,377 |
| 2024-04-09 | $5.13 | $5.53 | $5.13 | $5.52 | $5.52 | 6,196 |
| 2024-04-08 | $5.09 | $5.48 | $5.09 | $5.45 | $5.45 | 9,695 |
| 2024-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 325 |
| 2024-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 259 |
| 2024-04-03 | $5.44 | $5.60 | $5.15 | $5.48 | $5.48 | 10,572 |
| 2024-04-02 | $4.87 | $5.86 | $4.87 | $5.65 | $5.65 | 40,589 |
| 2024-04-01 | $5.35 | $5.67 | $5.20 | $5.64 | $5.64 | 9,058 |
| 2024-03-28 | $5.73 | $5.87 | $5.02 | $5.49 | $5.49 | 9,178 |
| 2024-03-27 | $5.75 | $5.99 | $5.75 | $5.90 | $5.90 | 3,455 |
| 2024-03-26 | $5.85 | $6.15 | $5.85 | $5.97 | $5.97 | 5,934 |
| 2024-03-25 | $5.82 | $6.15 | $5.82 | $5.90 | $5.90 | 4,841 |
| 2024-03-22 | $6.14 | $6.15 | $5.76 | $6.15 | $6.15 | 13,632 |
| 2024-03-21 | $5.60 | $6.15 | $5.57 | $6.15 | $6.15 | 15,877 |
| 2024-03-20 | $5.60 | $5.80 | $5.60 | $5.70 | $5.70 | 6,585 |
| 2024-03-19 | $5.75 | $5.75 | $5.69 | $5.69 | $5.69 | 1,512 |
| 2024-03-18 | $5.94 | $5.94 | $5.42 | $5.51 | $5.51 | 10,672 |
| 2024-03-15 | $5.74 | $5.86 | $5.45 | $5.70 | $5.70 | 12,071 |
| 2024-03-14 | $5.56 | $5.69 | $5.56 | $5.58 | $5.58 | 2,374 |
| 2024-03-13 | $5.56 | $5.77 | $5.33 | $5.74 | $5.74 | 11,216 |
| 2024-03-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 685 |
| 2024-03-11 | $5.80 | $5.80 | $5.41 | $5.69 | $5.69 | 16,552 |
| 2024-03-08 | $6.10 | $6.10 | $5.60 | $5.70 | $5.70 | 5,492 |
| 2024-03-07 | $5.66 | $5.99 | $5.66 | $5.99 | $5.99 | 1,802 |
| 2024-03-06 | $6.23 | $6.23 | $5.87 | $6.00 | $6.00 | 4,582 |
| 2024-03-05 | $6.10 | $6.21 | $6.00 | $6.01 | $6.01 | 6,695 |
| 2024-03-04 | $5.74 | $6.30 | $5.74 | $6.23 | $6.23 | 36,240 |
| 2024-03-01 | $5.86 | $6.00 | $5.75 | $6.00 | $6.00 | 36,845 |
| 2024-02-29 | $5.60 | $6.00 | $5.60 | $5.97 | $5.97 | 3,196 |
| 2024-02-28 | $5.99 | $6.00 | $5.74 | $5.76 | $5.76 | 7,106 |
| 2024-02-27 | $5.84 | $6.00 | $5.47 | $5.82 | $5.82 | 11,623 |
| 2024-02-26 | $5.70 | $6.07 | $5.70 | $6.03 | $6.03 | 8,133 |
| 2024-02-23 | $5.74 | $5.74 | $5.53 | $5.70 | $5.70 | 3,831 |
| 2024-02-22 | $5.90 | $5.91 | $5.72 | $5.75 | $5.75 | 5,082 |
| 2024-02-21 | $5.71 | $6.13 | $5.71 | $6.13 | $6.13 | 9,677 |
| 2024-02-20 | $5.83 | $6.13 | $5.71 | $6.13 | $6.13 | 9,035 |
| 2024-02-16 | $5.87 | $5.92 | $5.69 | $5.69 | $5.69 | 3,261 |
| 2024-02-15 | $5.82 | $5.85 | $5.75 | $5.76 | $5.76 | 4,952 |
| 2024-02-14 | $5.80 | $5.98 | $5.66 | $5.92 | $5.92 | 2,575 |
| 2024-02-13 | $5.65 | $5.98 | $5.62 | $5.98 | $5.98 | 7,494 |
| 2024-02-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 836 |
| 2024-02-09 | $5.33 | $5.85 | $5.11 | $5.42 | $5.42 | 12,162 |
| 2024-02-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 615 |
| 2024-02-07 | $5.84 | $5.94 | $5.51 | $5.94 | $5.94 | 4,682 |
| 2024-02-06 | $5.77 | $5.77 | $5.50 | $5.72 | $5.72 | 11,864 |
| 2024-02-05 | $5.34 | $5.75 | $5.34 | $5.75 | $5.75 | 3,413 |
| 2024-02-02 | $5.77 | $5.77 | $5.07 | $5.24 | $5.24 | 6,569 |
| 2024-02-01 | $5.72 | $6.01 | $5.54 | $5.85 | $5.85 | 44,443 |
| 2024-01-31 | $5.90 | $6.17 | $5.29 | $5.29 | $5.29 | 14,785 |
| 2024-01-30 | $6.00 | $6.30 | $6.00 | $6.30 | $6.30 | 22,106 |
| 2024-01-29 | $5.27 | $6.00 | $5.27 | $5.99 | $5.99 | 18,270 |
| 2024-01-26 | $5.42 | $5.60 | $5.25 | $5.60 | $5.60 | 3,413 |
| 2024-01-25 | $5.28 | $5.42 | $5.28 | $5.42 | $5.42 | 2,668 |
| 2024-01-24 | $5.28 | $5.42 | $5.24 | $5.42 | $5.42 | 5,048 |
| 2024-01-23 | $5.42 | $5.42 | $5.11 | $5.11 | $5.11 | 5,744 |
| 2024-01-22 | $5.10 | $5.30 | $5.10 | $5.11 | $5.11 | 4,944 |
| 2024-01-19 | $4.91 | $5.42 | $4.91 | $5.10 | $5.10 | 12,044 |
| 2024-01-18 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 3,803 |
| 2024-01-17 | $4.78 | $5.26 | $4.78 | $5.20 | $5.20 | 18,134 |
| 2024-01-16 | $5.22 | $5.41 | $5.22 | $5.31 | $5.31 | 7,794 |
| 2024-01-12 | $5.35 | $5.70 | $5.00 | $5.28 | $5.28 | 41,598 |
| 2024-01-11 | $5.69 | $6.38 | $5.69 | $5.94 | $5.94 | 22,726 |
| 2024-01-10 | $6.05 | $6.40 | $6.05 | $6.40 | $6.40 | 4,829 |
| 2024-01-09 | $6.40 | $6.55 | $5.96 | $6.39 | $6.39 | 12,571 |
| 2024-01-08 | $6.08 | $6.32 | $6.08 | $6.32 | $6.32 | 7,368 |
| 2024-01-05 | $6.02 | $6.41 | $6.00 | $6.10 | $6.10 | 3,533 |
| 2024-01-04 | $6.01 | $6.39 | $6.00 | $6.00 | $6.00 | 3,480 |
| 2024-01-03 | $5.83 | $6.12 | $5.83 | $6.09 | $6.09 | 4,303 |
| 2024-01-02 | $5.83 | $5.89 | $5.75 | $5.80 | $5.80 | 2,985 |
| 2023-12-29 | $5.84 | $5.90 | $5.83 | $5.90 | $5.90 | 7,400 |
| 2023-12-28 | $5.95 | $6.09 | $5.80 | $5.98 | $5.98 | 5,362 |
| 2023-12-27 | $5.81 | $5.90 | $5.80 | $5.90 | $5.90 | 8,229 |
| 2023-12-26 | $5.92 | $5.98 | $5.81 | $5.81 | $5.81 | 3,510 |
| 2023-12-22 | $6.41 | $7.00 | $5.99 | $6.11 | $6.11 | 5,372 |
| 2023-12-21 | $5.86 | $6.31 | $5.80 | $5.99 | $5.99 | 12,436 |
| 2023-12-20 | $6.02 | $6.19 | $5.86 | $5.86 | $5.86 | 6,297 |
| 2023-12-19 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 3,696 |
| 2023-12-18 | $6.06 | $6.15 | $5.99 | $5.99 | $5.99 | 2,672 |
| 2023-12-15 | $6.34 | $6.38 | $5.94 | $5.94 | $5.94 | 25,554 |
| 2023-12-14 | $6.40 | $6.43 | $5.94 | $6.11 | $6.11 | 3,732 |
| 2023-12-13 | $6.11 | $6.46 | $6.03 | $6.42 | $6.42 | 7,813 |
| 2023-12-12 | $6.00 | $6.42 | $5.85 | $6.11 | $6.11 | 6,284 |
| 2023-12-11 | $5.80 | $6.14 | $5.80 | $6.00 | $6.00 | 8,915 |
| 2023-12-08 | $6.49 | $6.51 | $5.70 | $5.84 | $5.84 | 14,110 |
| 2023-12-07 | $6.19 | $6.32 | $5.70 | $5.94 | $5.94 | 13,619 |
| 2023-12-06 | $6.42 | $6.42 | $5.98 | $6.06 | $6.06 | 8,693 |
| 2023-12-05 | $6.79 | $6.94 | $5.72 | $6.05 | $6.05 | 47,755 |
| 2023-12-04 | $7.27 | $7.50 | $6.73 | $6.73 | $6.73 | 35,436 |
| 2023-12-01 | $7.47 | $7.93 | $6.88 | $7.35 | $7.35 | 33,991 |
| 2023-11-30 | $7.73 | $7.73 | $7.15 | $7.18 | $7.18 | 27,948 |
| 2023-11-29 | $7.68 | $8.55 | $7.23 | $7.90 | $7.90 | 65,489 |
| 2023-11-28 | $8.19 | $8.38 | $7.50 | $7.63 | $7.63 | 35,755 |
| 2023-11-27 | $8.62 | $8.99 | $8.38 | $8.45 | $8.45 | 42,914 |
| 2023-11-24 | $8.04 | $9.24 | $7.92 | $8.73 | $8.73 | 43,228 |
| 2023-11-22 | $7.22 | $8.10 | $6.77 | $8.04 | $8.04 | 26,155 |
| 2023-11-21 | $6.82 | $7.35 | $6.47 | $6.93 | $6.93 | 7,199 |
| 2023-11-20 | $6.43 | $6.99 | $6.37 | $6.48 | $6.48 | 48,139 |
| 2023-11-17 | $6.25 | $6.81 | $6.06 | $6.30 | $6.30 | 33,342 |
| 2023-11-16 | $6.15 | $6.70 | $6.04 | $6.04 | $6.04 | 20,867 |
| 2023-11-15 | $6.25 | $6.44 | $5.93 | $6.02 | $6.02 | 45,248 |
| 2023-11-14 | $6.30 | $6.73 | $6.20 | $6.30 | $6.30 | 31,159 |
| 2023-11-13 | $6.49 | $6.97 | $6.04 | $6.30 | $6.30 | 23,103 |
| 2023-11-10 | $5.82 | $7.28 | $5.82 | $6.24 | $6.24 | 100,029 |
| 2023-11-09 | $6.01 | $6.73 | $5.73 | $5.80 | $5.80 | 26,472 |
| 2023-11-08 | $5.87 | $6.25 | $5.74 | $6.01 | $6.01 | 30,640 |
| 2023-11-07 | $5.79 | $6.10 | $5.67 | $5.80 | $5.80 | 22,668 |
| 2023-11-06 | $5.78 | $6.33 | $5.70 | $5.77 | $5.77 | 27,079 |
| 2023-11-03 | $5.76 | $6.25 | $5.70 | $5.79 | $5.79 | 37,785 |
| 2023-11-02 | $6.00 | $6.16 | $5.70 | $5.70 | $5.70 | 42,713 |
| 2023-11-01 | $5.86 | $6.07 | $5.73 | $5.89 | $5.89 | 25,448 |
| 2023-10-31 | $5.76 | $6.08 | $5.58 | $6.08 | $6.08 | 9,855 |
| 2023-10-30 | $5.95 | $6.47 | $5.51 | $5.99 | $5.99 | 42,918 |
| 2023-10-27 | $6.01 | $6.31 | $5.81 | $6.00 | $6.00 | 11,490 |
| 2023-10-26 | $6.50 | $6.51 | $6.01 | $6.05 | $6.05 | 23,627 |
| 2023-10-25 | $6.54 | $6.70 | $6.37 | $6.45 | $6.45 | 24,142 |
| 2023-10-24 | $6.71 | $6.83 | $6.30 | $6.62 | $6.62 | 22,069 |
| 2023-10-23 | $6.39 | $6.91 | $6.35 | $6.70 | $6.70 | 6,831 |
| 2023-10-20 | $6.62 | $6.92 | $6.51 | $6.58 | $6.58 | 10,177 |
| 2023-10-19 | $6.58 | $7.45 | $6.46 | $6.83 | $6.83 | 126,639 |
| 2023-10-18 | $6.77 | $7.16 | $6.64 | $6.74 | $6.74 | 40,262 |
| 2023-10-17 | $6.30 | $7.31 | $6.30 | $6.93 | $6.93 | 77,456 |
| 2023-10-16 | $6.35 | $6.79 | $6.13 | $6.48 | $6.48 | 59,974 |
| 2023-10-13 | $6.04 | $6.75 | $6.00 | $6.48 | $6.48 | 47,715 |
| 2023-10-12 | $6.27 | $6.69 | $6.00 | $6.43 | $6.43 | 97,424 |
| 2023-10-11 | $6.54 | $7.23 | $6.20 | $6.29 | $6.29 | 111,640 |
| 2023-10-10 | $6.67 | $7.21 | $6.51 | $6.67 | $6.67 | 144,392 |
| 2023-10-09 | $7.28 | $7.82 | $6.30 | $7.06 | $7.06 | 288,920 |
| 2023-10-06 | $5.69 | $11.00 | $5.58 | $7.93 | $7.93 | 3,771,463 |
| 2023-10-05 | $6.32 | $6.70 | $5.91 | $5.92 | $5.92 | 70,730 |
| 2023-10-04 | $7.12 | $7.30 | $6.30 | $6.92 | $6.92 | 52,150 |
| 2023-10-03 | $8.56 | $8.56 | $7.19 | $7.19 | $7.19 | 69,322 |
| 2023-10-02 | $8.71 | $9.80 | $8.29 | $8.78 | $8.78 | 108,963 |
| 2023-09-29 | $10.50 | $10.62 | $9.07 | $9.30 | $9.30 | 107,463 |
| 2023-09-28 | $10.56 | $11.82 | $9.86 | $10.38 | $10.38 | 211,544 |
| 2023-09-27 | $12.89 | $12.89 | $10.31 | $11.01 | $11.01 | 165,726 |
| 2023-09-26 | $15.91 | $18.44 | $12.71 | $13.10 | $13.10 | 352,126 |
| 2023-09-25 | $16.45 | $20.00 | $15.80 | $17.88 | $17.88 | 286,769 |
| 2023-09-22 | $19.78 | $20.50 | $15.54 | $17.76 | $17.76 | 534,279 |
| 2023-09-21 | $32.50 | $33.13 | $19.53 | $20.50 | $20.50 | 666,076 |
| 2023-09-20 | $14.02 | $32.33 | $13.83 | $25.97 | $25.97 | 4,622,371 |
| 2023-09-19 | $19.21 | $20.80 | $11.62 | $13.70 | $13.70 | 757,540 |
| 2023-09-18 | $10.75 | $39.60 | $10.75 | $29.00 | $29.00 | 539,373 |
| 2023-09-15 | $10.37 | $11.00 | $10.37 | $10.79 | $10.79 | 3,530 |
| 2023-09-14 | $10.28 | $10.45 | $10.21 | $10.41 | $10.41 | 2,599 |
| 2023-09-13 | $10.49 | $10.68 | $10.45 | $10.67 | $10.67 | 3,010 |
| 2023-09-12 | $10.52 | $10.58 | $10.52 | $10.58 | $10.58 | 3,797 |
| 2023-09-11 | $10.55 | $10.55 | $10.51 | $10.55 | $10.55 | 78,279 |
| 2023-09-08 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 508 |
| 2023-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,145 |
| 2023-09-06 | $10.49 | $10.53 | $10.49 | $10.53 | $10.53 | 15,175 |
| 2023-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 11 |
| 2023-09-01 | $10.91 | $10.91 | $10.49 | $10.49 | $10.49 | 630 |
| 2023-08-31 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 2,653 |
| 2023-08-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 140 |
| 2023-08-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-08-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 123 |
| 2023-08-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 120 |
| 2023-08-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 120 |
| 2023-08-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 473 |
| 2023-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-08-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 4,446 |
| 2023-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 83 |
| 2023-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
| 2023-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 16,942 |
| 2023-08-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 90 |
| 2023-08-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 112 |
| 2023-08-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 308 |
| 2023-08-10 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 21,673 |
| 2023-08-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 48 |
| 2023-08-08 | $10.49 | $10.55 | $10.49 | $10.55 | $10.55 | 217 |
| 2023-08-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2023-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2023-08-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 401 |
| 2023-08-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 120 |
| 2023-08-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 350 |
| 2023-07-31 | $10.51 | $10.63 | $10.51 | $10.62 | $10.62 | 2,991 |
| 2023-07-28 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 526 |
| 2023-07-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2023-07-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 10,122 |
| 2023-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 60 |
| 2023-07-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 211 |
| 2023-07-21 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 372 |
| 2023-07-20 | $10.47 | $10.47 | $10.45 | $10.47 | $10.47 | 1,236 |
| 2023-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 211 |
| 2023-07-18 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 10,086 |
| 2023-07-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2023-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 82 |
| 2023-07-13 | $10.33 | $10.35 | $10.32 | $10.35 | $10.35 | 9,663 |
| 2023-07-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 60 |
| 2023-07-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 43 |
| 2023-07-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 81 |
| 2023-07-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 101 |
| 2023-07-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 90 |
| 2023-07-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-07-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-06-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,127 |
| 2023-06-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 130 |
| 2023-06-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 42 |
| 2023-06-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3 |
| 2023-06-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-20 | $10.28 | $10.31 | $10.27 | $10.29 | $10.29 | 13,177 |
| 2023-06-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2023-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 141 |
| 2023-06-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 105 |
| 2023-06-12 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 461 |
| 2023-06-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-06-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2023-06-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-05 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 22,530 |
| 2023-06-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 382 |
| 2023-06-01 | $10.30 | $10.35 | $10.27 | $10.35 | $10.35 | 32,368 |
| 2023-05-31 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 100,349 |
| 2023-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 71 |
| 2023-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 120 |
| 2023-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 485 |
| 2023-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 69 |
| 2023-05-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2023-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 110 |
| 2023-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2023-05-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 117 |
| 2023-05-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,444 |
| 2023-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 110 |
| 2023-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 529 |
| 2023-05-11 | $10.24 | $10.26 | $10.23 | $10.26 | $10.26 | 40,969 |
| 2023-05-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-05-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 8,750 |
| 2023-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 119 |
| 2023-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 104 |
| 2023-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 123 |
| 2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 234 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3,403 |
| 2023-05-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 4,637 |
| 2023-04-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,371 |
| 2023-04-27 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 355 |
| 2023-04-26 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 534 |
| 2023-04-25 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 2,032 |
| 2023-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2023-04-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 108 |
| 2023-04-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 120 |
| 2023-04-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 9,304 |
| 2023-04-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,639 |
| 2023-04-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-04-14 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 1,195 |
| 2023-04-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 317 |
| 2023-04-12 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 2,201 |
| 2023-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 168 |
| 2023-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2023-04-06 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 815 |
| 2023-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 80 |
| 2023-04-04 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 1,983 |
| 2023-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 381 |
| 2023-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 300 |
| 2023-03-30 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,137 |
| 2023-03-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 107 |
| 2023-03-28 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 2,200 |
| 2023-03-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 279 |
| 2023-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 196 |
| 2023-03-22 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 860 |
| 2023-03-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 311 |
| 2023-03-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 188 |
| 2023-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 189 |
| 2023-03-16 | $10.39 | $10.39 | $10.25 | $10.25 | $10.25 | 404 |
| 2023-03-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 246 |
| 2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 140 |
| 2023-03-13 | $10.21 | $10.25 | $10.20 | $10.21 | $10.21 | 1,907 |
| 2023-03-10 | $10.17 | $10.46 | $10.17 | $10.21 | $10.21 | 7,822 |
| 2023-03-09 | $10.25 | $10.49 | $10.15 | $10.49 | $10.49 | 333,012 |
| 2023-03-08 | $10.10 | $10.16 | $10.10 | $10.14 | $10.14 | 1,399 |
| 2023-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 127 |
| 2023-03-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 233 |
| 2023-03-03 | $10.35 | $10.35 | $10.13 | $10.18 | $10.18 | 14,292 |
| 2023-03-02 | $10.30 | $10.48 | $10.12 | $10.12 | $10.12 | 24,463 |
| 2023-03-01 | $10.15 | $10.49 | $10.07 | $10.14 | $10.14 | 50,351 |
| 2023-02-28 | $10.60 | $10.60 | $10.07 | $10.20 | $10.20 | 30,096 |
| 2023-02-27 | $10.65 | $10.65 | $10.10 | $10.13 | $10.13 | 27,394 |
| 2023-02-24 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 33,229 |
| 2023-02-23 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 281,821 |
| 2023-02-22 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 56,546 |
| 2023-02-21 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 9,912 |
| 2023-02-17 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 55,507 |
| 2023-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 872,410 |
| 2023-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,103 |
| 2023-02-14 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 6,885 |
| 2023-02-13 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 2,848 |
| 2023-02-10 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 150,460 |
| 2023-02-09 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,557 |
| 2023-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 207 |
| 2023-02-07 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 223,986 |
| 2023-02-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 424 |
| 2023-02-03 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 38,356 |
| 2023-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 90,220 |
| 2023-02-01 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 8,017 |
| 2023-01-31 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 724,037 |
| 2023-01-30 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 6,448 |
| 2023-01-27 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,999,547 |
| 2023-01-26 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 30,850 |
| 2023-01-25 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 58,312 |
| 2023-01-24 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 12,458 |
| 2023-01-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 635 |
| 2023-01-20 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 243,771 |
| 2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,408,611 |
| 2023-01-18 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 1,008,642 |
| 2023-01-17 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 761,928 |
| 2023-01-13 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 1,365,179 |
| 2023-01-12 | $10.55 | $10.55 | $10.08 | $10.09 | $10.09 | 47,784 |
| 2023-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 417,505 |
| 2023-01-10 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 864,942 |
| 2023-01-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 3,866 |
| 2023-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 152,552 |
| 2023-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,223 |
| 2023-01-04 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 7,702 |
| 2023-01-03 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 2,002 |
| 2022-12-30 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 16,794 |
| 2022-12-29 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 56,642 |
| 2022-12-28 | $10.01 | $10.04 | $9.99 | $10.03 | $10.03 | 207,045 |
| 2022-12-27 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 13,795 |
| 2022-12-23 | $7.02 | $9.99 | $7.02 | $9.99 | $9.99 | 2,767 |
| 2022-12-22 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 46,002 |
| 2022-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,186 |
| 2022-12-20 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 76,374 |
| 2022-12-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 3,938 |
| 2022-12-16 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 69,514 |
| 2022-12-15 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 117,288 |
| 2022-12-14 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 123,014 |
| 2022-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14,913 |
| 2022-12-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 69,212 |
| 2022-12-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2022-12-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 38,327 |
| 2022-12-07 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 660,050 |
| 2022-12-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 144,069 |
| 2022-12-05 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 150,251 |
| 2022-12-02 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 74,385 |
| 2022-12-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,527 |
| 2022-11-30 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 24,026 |
| 2022-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 60 |
| 2022-11-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,137 |
| 2022-11-25 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 37,668 |
| 2022-11-23 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 462,044 |
| 2022-11-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 33,057 |
| 2022-11-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30,000 |
| 2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,042 |
| 2022-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100,848 |
| 2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 214 |
| 2022-11-14 | $9.86 | $9.94 | $9.86 | $9.92 | $9.92 | 3,996 |
| 2022-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 240 |
| 2022-11-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 182,491 |
| 2022-11-09 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 50,612 |
| 2022-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 16 |
| 2022-11-07 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 611,335 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 204 |
| 2022-11-03 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,301 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,381 |
| 2022-11-01 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 89,150 |
| 2022-10-31 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,300 |
| 2022-10-28 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,300 |
| 2022-10-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 22,454 |
| 2022-10-26 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 75,875 |
| 2022-10-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 41,701 |
| 2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 56 |
| 2022-10-21 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,100 |
| 2022-10-20 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 564,915 |
| 2022-10-19 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 261,592 |
| 2022-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40,418 |
| 2022-10-17 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 23,759 |
| 2022-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 22,035 |
| 2022-10-13 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 25,831 |
| 2022-10-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,141 |
| 2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 154,986 |
| 2022-10-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,165,524 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,805 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,301 |
| 2022-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50,126 |
| 2022-09-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 91,096 |
| 2022-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,076 |
| 2022-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,092 |
| 2022-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,202 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 217 |
| 2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 87 |
| 2022-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 201,039 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 17 |
| 2022-09-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,884 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,301 |
| 2022-09-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,633 |
| 2022-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2022-09-13 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 490 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 106 |
| 2022-09-09 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 551,950 |
| 2022-09-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 84 |
| 2022-09-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2022-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 254 |
| 2022-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,829 |
| 2022-08-31 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 3,661 |
| 2022-08-30 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,800 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 230 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 49,950 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-24 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 43,935 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,250 |
| 2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 53 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20 |
| 2022-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,352 |
| 2022-08-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,426 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 900 |
| 2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 902 |
| 2022-08-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,086 |
| 2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,347 |
| 2022-08-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,370 |
| 2022-08-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 45,006 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 8,519 |
| 2022-08-05 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 142,126 |
| 2022-08-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 13,000 |
| 2022-08-03 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 155,315 |
| 2022-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100,002 |
| 2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100,111 |
| 2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 271,307 |
| 2022-07-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 94,939 |
| 2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 353 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 354 |
| 2022-07-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 633 |
| 2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 62 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55,387 |
| 2022-07-20 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,577 |
| 2022-07-19 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 20,076 |
| 2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 70 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 951 |
| 2022-07-13 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 10,926 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
| 2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 115 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 36 |
| 2022-07-05 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 41,732 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-06-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 111,449 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 66 |
| 2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2022-06-24 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,551 |
| 2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,134 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 443 |
| 2022-06-21 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 422 |
| 2022-06-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 53 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-06-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,179 |
| 2022-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,949 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 177 |
| 2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 172 |
| 2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 81,545 |
| 2022-06-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,567 |
| 2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 160 |
| 2022-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 260 |
| 2022-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 160 |
| 2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 60 |
| 2022-05-27 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 299,784 |
| 2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 675 |
| 2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 869,686 |
| 2022-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 79 |
| 2022-05-23 | $10.30 | $10.30 | $9.80 | $9.81 | $9.81 | 1,260 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,119 |
| 2022-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 77 |
| 2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 60 |
| 2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 65 |
| 2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 99 |
| 2022-05-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 102,442 |
| 2022-05-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 60 |
| 2022-05-10 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 98,118 |
| 2022-05-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 7,880 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14,992 |
| 2022-05-05 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 400 |
| 2022-05-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 35,601 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 64 |
| 2022-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,760 |
| 2022-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
| 2022-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 275 |
| 2022-04-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2022-04-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 132 |
| 2022-04-25 | $9.88 | $9.88 | $9.78 | $9.78 | $9.78 | 30,613 |
| 2022-04-22 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 123,215 |
| 2022-04-21 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 14,345 |
| 2022-04-20 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 10,399 |
| 2022-04-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10,108 |
| 2022-04-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 196 |
| 2022-04-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 44,801 |
| 2022-04-13 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 157,308 |
| 2022-04-12 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 148,015 |
| 2022-04-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 43,743 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-07 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 8,700 |
| 2022-04-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 24,002 |
| 2022-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,100 |
| 2022-04-04 | $10.10 | $10.10 | $9.76 | $9.76 | $9.76 | 1,290 |
| 2022-04-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 269 |
| 2022-03-31 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 81,343 |
| 2022-03-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 60,276 |
| 2022-03-29 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 82,369 |
| 2022-03-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15,107 |
| 2022-03-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 31,175 |
| 2022-03-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2022-03-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 172 |
| 2022-03-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 93,273 |
| 2022-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 23,054 |
| 2022-03-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 94 |
| 2022-03-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 60 |
| 2022-03-16 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 25,412 |
| 2022-03-15 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 32,846 |
| 2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,873 |
| 2022-03-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,064 |
| 2022-03-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 580 |
| 2022-03-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,060 |
| 2022-03-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-03-07 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 32,591 |
| 2022-03-04 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 24,880 |
| 2022-03-03 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 154,580 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,660 |
| 2022-03-01 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 20,214 |
| 2022-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 507 |
| 2022-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,224 |
| 2022-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
| 2022-02-23 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 5,554 |
| 2022-02-22 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 2,541 |
| 2022-02-18 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 28,652 |
| 2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,260 |
| 2022-02-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 186,192 |
| 2022-02-15 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 198,877 |
| 2022-02-14 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 7,855 |
| 2022-02-11 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 1,605 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 241 |
| 2022-02-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,307 |
| 2022-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 191 |
| 2022-02-07 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 8,805 |
| 2022-02-04 | $9.71 | $9.73 | $9.66 | $9.73 | $9.73 | 118,377 |
| 2022-02-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40 |
| 2022-02-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41 |
| 2022-02-01 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,464 |
| 2022-01-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,743 |
| 2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 40 |
| 2022-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 21,772 |
| 2022-01-26 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 6,332 |
| 2022-01-25 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 26,336 |
| 2022-01-24 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 68,403 |
| 2022-01-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 66 |
| 2022-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 186 |
| 2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 220,207 |
| 2022-01-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 2,680 |
| 2022-01-14 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 75,764 |
| 2022-01-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,189 |
| 2022-01-12 | $9.72 | $9.76 | $9.71 | $9.75 | $9.75 | 177,471 |
| 2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 95 |
| 2022-01-10 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 8,452 |
| 2022-01-07 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 4,515 |
| 2022-01-06 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 16,984 |
| 2022-01-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,148 |
| 2022-01-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 44 |
| 2022-01-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 12,870 |
| 2021-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 111 |
| 2021-12-30 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 628 |
| 2021-12-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40 |
| 2021-12-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,520 |
| 2021-12-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 50 |
| 2021-12-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 7,096 |
| 2021-12-22 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 152,161 |
| 2021-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 42 |
| 2021-12-20 | $9.72 | $9.75 | $9.68 | $9.75 | $9.75 | 208,348 |
| 2021-12-17 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 10,665 |
| 2021-12-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 228 |
| 2021-12-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,610 |
| 2021-12-14 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 180,300 |
| 2021-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,283 |
| 2021-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-12-09 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 5,027 |
| 2021-12-08 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 758,508 |
| 2021-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-06 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 454,215 |
| 2021-12-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,830 |
| 2021-12-02 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 53,505 |
| 2021-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,301 |
| 2021-11-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,596 |
| 2021-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 40 |
| 2021-11-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-11-24 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 2,051 |
| 2021-11-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2021-11-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-11-19 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 350 |
| 2021-11-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2021-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,323 |
| 2021-11-15 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 47,201 |
| 2021-11-12 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 688 |
| 2021-11-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,206 |
| 2021-11-10 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 212,839 |
| 2021-11-09 | $9.75 | $9.75 | $9.66 | $9.70 | $9.70 | 86,658 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 270 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,111 |
| 2021-11-04 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 306 |
| 2021-11-03 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5,426 |
| 2021-11-02 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,769 |
| 2021-11-01 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 453 |
| 2021-10-29 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 295 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 348 |
| 2021-10-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 727 |
| 2021-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 155 |
| 2021-10-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 9,670 |
| 2021-10-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 600 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50 |
| 2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,708 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-14 | $9.74 | $9.74 | $9.69 | $9.73 | $9.73 | 5,008 |
| 2021-10-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-10-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2021-10-08 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 25,011 |
| 2021-10-07 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 50,125 |
| 2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 203 |
| 2021-10-01 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 130,443 |
| 2021-09-30 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,135 |
| 2021-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 262 |
| 2021-09-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-09-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 15 |
| 2021-09-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2021-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6 |
| 2021-09-22 | $9.68 | $9.76 | $9.67 | $9.76 | $9.76 | 2,895 |
| 2021-09-21 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 401 |
| 2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 73,086 |
| 2021-09-16 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,023 |
| 2021-09-15 | $9.70 | $9.78 | $9.65 | $9.65 | $9.65 | 10,303 |
| 2021-09-14 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 536,838 |
| 2021-09-13 | $9.81 | $9.81 | $9.65 | $9.65 | $9.65 | 39,102 |
| 2021-09-10 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,001,179 |
| 2021-09-09 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 1,008,284 |
| 2021-09-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-09-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 41 |
| 2021-09-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 450 |
| 2021-09-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,851 |
| 2021-09-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 202 |
| 2021-08-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 500 |
| 2021-08-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
| 2021-08-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 4,039 |
| 2021-08-26 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 400 |
| 2021-08-25 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 126,668 |
| 2021-08-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 104 |
| 2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-08-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 54 |
| 2021-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 55 |
| 2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 63 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
| 2021-08-09 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 2,821 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 101 |
| 2021-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 935 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
| 2021-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-29 | $9.71 | $9.73 | $9.68 | $9.70 | $9.70 | 15,723 |
| 2021-07-28 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 5,657 |
| 2021-07-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 16 |
| 2021-07-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,249 |
| 2021-07-23 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 4,059 |
| 2021-07-22 | $9.79 | $9.79 | $9.71 | $9.73 | $9.73 | 1,027 |
| 2021-07-21 | $9.71 | $9.76 | $9.65 | $9.75 | $9.75 | 420,421 |
| 2021-07-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50,801 |
| 2021-07-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2021-07-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 201 |
| 2021-07-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 302 |
| 2021-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 133 |
| 2021-07-12 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 759 |
| 2021-07-09 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 4,492 |
| 2021-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 15 |
| 2021-07-07 | $9.70 | $9.78 | $9.70 | $9.71 | $9.71 | 4,857 |
| 2021-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-07-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 790 |
| 2021-07-01 | $9.70 | $9.95 | $9.70 | $9.70 | $9.70 | 30,757 |
| 2021-06-30 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 761 |
| 2021-06-29 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 31,260 |
| 2021-06-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,007 |
| 2021-06-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 67 |
| 2021-06-24 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 2,853 |
| 2021-06-23 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 310 |
| 2021-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-21 | $9.69 | $9.70 | $9.64 | $9.70 | $9.70 | 1,713 |
| 2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36 |
| 2021-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 142 |
| 2021-06-15 | $9.91 | $9.91 | $9.78 | $9.78 | $9.78 | 759 |
| 2021-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 106 |
| 2021-06-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 929 |
| 2021-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11 |
| 2021-06-09 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 1,100 |
| 2021-06-08 | $9.93 | $9.93 | $9.86 | $9.86 | $9.86 | 256 |
| 2021-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-06-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 56 |
| 2021-06-02 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 13,805 |
| 2021-06-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2021-05-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 32 |
| 2021-05-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 9 |
| 2021-05-26 | $10.30 | $10.30 | $9.67 | $9.69 | $9.69 | 9,514 |
| 2021-05-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 6 |
| 2021-05-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2 |
| 2021-05-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 19 |
| 2021-05-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 158 |
| 2021-05-19 | $9.66 | $10.00 | $9.63 | $10.00 | $10.00 | 1,277 |
| 2021-05-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2021-05-17 | $10.10 | $10.15 | $10.08 | $10.15 | $10.15 | 1,725 |
| 2021-05-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 16 |
| 2021-05-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 102 |
| 2021-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4 |
| 2021-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
| 2021-05-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 218 |
| 2021-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-05-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2021-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |