Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War) (DTOCU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$32.89 ($16.03) 95.08%
Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War) - Daily Information
Click for more stock information on Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.55 |
| Previous Close | $32.89 |
| High | $32.89 |
| Low | $18.55 |
| Adjusted Open | $18.55 |
| Previous Adjusted Close | $32.89 |
| Adjusted High | $32.89 |
| Adjusted Low | $18.55 |
Invest in Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War) (DTOCU)
Key People Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War)
| Employee | Position |
|---|---|
| Kevin Nazemi | Chairman & Chief Executive Officer |
| Kyle W. D. Francis | Chief Financial Officer & Secretary |
| Bradley M. Fluegel | Independent Director |
| Heather Deason Zynczak | Independent Director |
| Jim S. Moffatt | Independent Director |
Historical Stock Data for Digital Transformation Opportunities Corp - Units (1 Ord Class A & 1/4 War) (DTOCU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | $18.55 | $32.89 | $18.55 | $32.89 | $32.89 | 2,499 |
| 2023-09-19 | $21.40 | $21.40 | $15.35 | $16.86 | $16.86 | 2,436 |
| 2023-09-18 | $11.29 | $28.90 | $11.24 | $27.74 | $27.74 | 9,134 |
| 2023-09-15 | $10.25 | $10.55 | $10.25 | $10.55 | $10.55 | 552 |
| 2023-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-09-13 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 720 |
| 2023-09-12 | $10.24 | $10.25 | $9.91 | $9.91 | $9.91 | 1,570 |
| 2023-09-11 | $10.93 | $10.93 | $10.84 | $10.84 | $10.84 | 313 |
| 2023-09-08 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 600 |
| 2023-09-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-09-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-09-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 500 |
| 2023-09-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-08-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 500 |
| 2023-08-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-08-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-07-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-22 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 1,050 |
| 2023-06-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-06-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,236 |
| 2023-06-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-08 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 295 |
| 2023-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2023-06-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-06-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-06-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-06-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2023-05-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2023-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2023-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2023-05-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2023-05-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-05-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-04-28 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 900 |
| 2023-04-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2023-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 161 |
| 2023-04-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2023-04-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2023-04-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-04-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1 |
| 2023-04-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 582 |
| 2023-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 161 |
| 2023-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2023-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2023-03-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2023-03-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 46 |
| 2023-03-28 | $10.72 | $10.72 | $10.21 | $10.21 | $10.21 | 2,018 |
| 2023-03-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2023-03-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2023-03-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-03-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2023-03-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-03-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-03-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2 |
| 2023-03-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-03-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-03-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-03-10 | $11.05 | $11.12 | $10.68 | $10.68 | $10.68 | 802 |
| 2023-03-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-03-08 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,000 |
| 2023-03-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-03-06 | $10.20 | $10.23 | $9.88 | $9.88 | $9.88 | 600 |
| 2023-03-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2023-03-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2023-03-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-27 | $10.17 | $10.40 | $10.15 | $10.24 | $10.24 | 16,240 |
| 2023-02-24 | $10.31 | $10.99 | $9.99 | $10.05 | $10.05 | 20,749 |
| 2023-02-23 | $9.97 | $10.17 | $9.53 | $10.01 | $10.01 | 24,118 |
| 2023-02-22 | $10.17 | $10.18 | $9.68 | $10.14 | $10.14 | 14,302 |
| 2023-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 14,480 |
| 2023-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,808 |
| 2023-02-09 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 102,808 |
| 2023-02-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2023-02-06 | $10.15 | $10.91 | $10.07 | $10.12 | $10.12 | 929 |
| 2023-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 154,708 |
| 2023-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 199 |
| 2023-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-31 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 103,720 |
| 2023-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12,055 |
| 2023-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-01-26 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 28,575 |
| 2023-01-25 | $10.44 | $10.44 | $10.09 | $10.10 | $10.10 | 1,222 |
| 2023-01-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 331 |
| 2023-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-19 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 1,622 |
| 2023-01-18 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 919 |
| 2023-01-17 | $10.10 | $10.11 | $10.09 | $10.11 | $10.11 | 16,709 |
| 2023-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 216 |
| 2023-01-12 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 1,490 |
| 2023-01-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-10 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 902 |
| 2023-01-09 | $10.12 | $10.30 | $10.12 | $10.30 | $10.30 | 312 |
| 2023-01-06 | $10.22 | $10.47 | $10.05 | $10.06 | $10.06 | 8,930 |
| 2023-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 268 |
| 2023-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500 |
| 2023-01-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-30 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 5,315 |
| 2022-12-29 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2,090 |
| 2022-12-28 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 464,100 |
| 2022-12-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,220 |
| 2022-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,300 |
| 2022-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-15 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 3,699 |
| 2022-12-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,229 |
| 2022-12-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 190 |
| 2022-12-08 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 2,250 |
| 2022-12-07 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 2,900 |
| 2022-12-06 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 2,890 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 5,080 |
| 2022-11-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,170 |
| 2022-11-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 390 |
| 2022-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-11-17 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 1,380 |
| 2022-11-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-11-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-11-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-11-11 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 2,400 |
| 2022-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 2,272 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-01 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 669 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,050 |
| 2022-10-27 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 1,600 |
| 2022-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-25 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 1,107 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-21 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 5,043 |
| 2022-10-20 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 27,963 |
| 2022-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-10-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2022-10-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-10 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 483 |
| 2022-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-06 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 28,747 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,298 |
| 2022-10-04 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,185 |
| 2022-10-03 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 11,009 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,973 |
| 2022-09-29 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 4,656 |
| 2022-09-28 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 7,249 |
| 2022-09-27 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 2,469 |
| 2022-09-26 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 2,190 |
| 2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 580 |
| 2022-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-19 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 22,208 |
| 2022-09-16 | $9.86 | $9.86 | $9.81 | $9.82 | $9.82 | 7,622 |
| 2022-09-15 | $9.81 | $9.85 | $9.81 | $9.81 | $9.81 | 23,465 |
| 2022-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-13 | $9.85 | $9.85 | $9.81 | $9.85 | $9.85 | 4,745 |
| 2022-09-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,185 |
| 2022-09-09 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 5,241 |
| 2022-09-08 | $9.86 | $9.86 | $9.77 | $9.82 | $9.82 | 1,690 |
| 2022-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 10,550 |
| 2022-08-31 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,541 |
| 2022-08-30 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 1,292 |
| 2022-08-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 340 |
| 2022-08-26 | $9.74 | $9.84 | $9.74 | $9.84 | $9.84 | 430 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-24 | $9.78 | $9.86 | $9.78 | $9.86 | $9.86 | 200 |
| 2022-08-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-17 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,880 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 240 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 11,398 |
| 2022-08-08 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 10,400 |
| 2022-08-05 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 14,744 |
| 2022-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13,700 |
| 2022-08-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 17,655 |
| 2022-08-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-08-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,102 |
| 2022-07-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,644 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,900 |
| 2022-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 353 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-20 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 3,808 |
| 2022-07-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,000 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-07-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-06-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 299 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20,000 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 202 |
| 2022-06-14 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 2,642 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 750 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,671 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 299 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,524 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,022 |
| 2022-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,600 |
| 2022-05-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,009 |
| 2022-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-05-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 120 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 262 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-05-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 160 |
| 2022-04-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,900 |
| 2022-04-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22 |
| 2022-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 585 |
| 2022-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-12 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 1,891 |
| 2022-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-06 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 895 |
| 2022-04-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-31 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 8,540 |
| 2022-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-03-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 433 |
| 2022-03-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2022-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 118,536 |
| 2022-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 98 |
| 2022-02-25 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 882 |
| 2022-02-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-18 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 430 |
| 2022-02-17 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 6,120 |
| 2022-02-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-15 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,301 |
| 2022-02-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,100 |
| 2022-02-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,899 |
| 2022-02-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-09 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,510 |
| 2022-02-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 147 |
| 2022-02-07 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 7,563 |
| 2022-02-04 | $9.79 | $9.80 | $9.75 | $9.78 | $9.78 | 157,470 |
| 2022-02-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-02-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-02-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-27 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 2,200 |
| 2022-01-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-01-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 138 |
| 2022-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 625 |
| 2022-01-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,354 |
| 2022-01-14 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 362 |
| 2022-01-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 390 |
| 2022-01-11 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 780 |
| 2022-01-10 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,753 |
| 2022-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-01-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-01-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-12-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 114 |
| 2021-12-30 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 7,569 |
| 2021-12-29 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 600 |
| 2021-12-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-12-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-12-22 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 358,561 |
| 2021-12-21 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,100 |
| 2021-12-20 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 25,252 |
| 2021-12-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,568 |
| 2021-12-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,749 |
| 2021-12-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-14 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 906 |
| 2021-12-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21,302 |
| 2021-12-10 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 589 |
| 2021-12-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 260 |
| 2021-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 130 |
| 2021-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-06 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 280,185 |
| 2021-12-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2021-12-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-01 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 731 |
| 2021-11-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-11-29 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 550 |
| 2021-11-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2021-11-24 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,800 |
| 2021-11-23 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,370 |
| 2021-11-22 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 600 |
| 2021-11-19 | $9.87 | $9.92 | $9.86 | $9.87 | $9.87 | 15,400 |
| 2021-11-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-16 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 65,096 |
| 2021-11-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 52,424 |
| 2021-11-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,007 |
| 2021-11-11 | $9.96 | $9.96 | $9.88 | $9.90 | $9.90 | 1,000 |
| 2021-11-10 | $9.85 | $9.88 | $9.83 | $9.85 | $9.85 | 334,623 |
| 2021-11-09 | $9.90 | $9.91 | $9.87 | $9.87 | $9.87 | 308,001 |
| 2021-11-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 18,103 |
| 2021-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2021-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-02 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,422 |
| 2021-11-01 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 9,353 |
| 2021-10-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2021-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 441 |
| 2021-10-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 32 |
| 2021-10-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-22 | $9.83 | $9.93 | $9.83 | $9.93 | $9.93 | 11,092 |
| 2021-10-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-14 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,077 |
| 2021-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2021-10-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 390 |
| 2021-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-09-30 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 6,879 |
| 2021-09-29 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 15,200 |
| 2021-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 83 |
| 2021-09-21 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,008 |
| 2021-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 405 |
| 2021-09-15 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 6,663 |
| 2021-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-13 | $9.87 | $9.89 | $9.82 | $9.82 | $9.82 | 3,285 |
| 2021-09-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2021-09-09 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 300 |
| 2021-09-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2021-09-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2021-09-03 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 1,304 |
| 2021-09-02 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 946 |
| 2021-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 602 |
| 2021-08-31 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 61,262 |
| 2021-08-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
| 2021-08-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-08-25 | $9.82 | $9.82 | $9.77 | $9.80 | $9.80 | 9,416 |
| 2021-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-23 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 3,600 |
| 2021-08-20 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 1,700 |
| 2021-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2021-08-16 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 607 |
| 2021-08-13 | $9.84 | $9.91 | $9.84 | $9.90 | $9.90 | 1,012 |
| 2021-08-12 | $9.91 | $9.91 | $9.82 | $9.90 | $9.90 | 10,207 |
| 2021-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 565 |
| 2021-08-10 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 600 |
| 2021-08-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-08-06 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 909 |
| 2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,217 |
| 2021-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-07-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-07-28 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 10,491 |
| 2021-07-27 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 106,965 |
| 2021-07-26 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 3,463 |
| 2021-07-23 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 4,302 |
| 2021-07-22 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,689 |
| 2021-07-21 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 55,830 |
| 2021-07-20 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 7,249 |
| 2021-07-19 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 14,789 |
| 2021-07-16 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 6,100 |
| 2021-07-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-07-14 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 9,809 |
| 2021-07-13 | $9.92 | $9.95 | $9.91 | $9.91 | $9.91 | 27,700 |
| 2021-07-12 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,200 |
| 2021-07-09 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 18,000 |
| 2021-07-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-07-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 513 |
| 2021-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 220 |
| 2021-07-01 | $9.90 | $10.00 | $9.90 | $9.99 | $9.99 | 35,587 |
| 2021-06-30 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,567 |
| 2021-06-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,981 |
| 2021-06-28 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 2,220 |
| 2021-06-25 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 12,048 |
| 2021-06-24 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 2,844 |
| 2021-06-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-06-22 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 21,200 |
| 2021-06-21 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 23,905 |
| 2021-06-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,520 |
| 2021-06-15 | $9.96 | $9.97 | $9.93 | $9.93 | $9.93 | 800 |
| 2021-06-14 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 24,334 |
| 2021-06-11 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 11,361 |
| 2021-06-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,020 |
| 2021-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 32 |
| 2021-06-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 24 |
| 2021-06-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 275,000 |
| 2021-06-03 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 10,037 |
| 2021-06-02 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 145,735 |
| 2021-06-01 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 11,625 |
| 2021-05-28 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 704 |
| 2021-05-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 275 |
| 2021-05-26 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 9,656 |
| 2021-05-25 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,000 |
| 2021-05-24 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 804 |
| 2021-05-21 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 31,154 |
| 2021-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 480 |
| 2021-05-19 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 52,123 |
| 2021-05-18 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 12,900 |
| 2021-05-17 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 133,817 |
| 2021-05-14 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,400 |
| 2021-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 619 |
| 2021-05-12 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 1,084 |
| 2021-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 104 |
| 2021-05-10 | $9.95 | $10.00 | $9.90 | $9.92 | $9.92 | 46,269 |
| 2021-05-07 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 630 |
| 2021-05-06 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 27,413 |
| 2021-05-05 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 78,541 |
| 2021-05-04 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 205,562 |
| 2021-05-03 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 66,378 |
| 2021-04-30 | $9.98 | $9.99 | $9.93 | $9.95 | $9.95 | 480,385 |
| 2021-04-29 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 11,874 |
| 2021-04-28 | $9.99 | $10.00 | $9.92 | $9.98 | $9.98 | 155,049 |
| 2021-04-27 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 174,148 |
| 2021-04-26 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 530 |
| 2021-04-23 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 2,300 |
| 2021-04-22 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 202,844 |
| 2021-04-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 418 |
| 2021-04-20 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 299,727 |
| 2021-04-19 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 132,568 |
| 2021-04-16 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 5,200 |
| 2021-04-15 | $9.97 | $10.02 | $9.97 | $10.01 | $10.01 | 500 |
| 2021-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,594 |
| 2021-04-13 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 139,011 |
| 2021-04-12 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 76,610 |
| 2021-04-09 | $9.95 | $9.96 | $9.91 | $9.91 | $9.91 | 61,100 |
| 2021-04-08 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 2,930 |
| 2021-04-07 | $9.88 | $10.00 | $9.88 | $9.99 | $9.99 | 87,557 |
| 2021-04-06 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 6,805 |
| 2021-04-05 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 23,196 |
| 2021-04-01 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 208,258 |
| 2021-03-31 | $9.85 | $9.90 | $9.74 | $9.89 | $9.89 | 57,329 |
| 2021-03-30 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 267,460 |
| 2021-03-29 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 116,836 |
| 2021-03-26 | $9.90 | $9.95 | $9.80 | $9.94 | $9.94 | 10,065 |
| 2021-03-25 | $9.86 | $9.86 | $9.80 | $9.84 | $9.84 | 10,021 |
| 2021-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 270 |
| 2021-03-23 | $9.94 | $9.94 | $9.82 | $9.90 | $9.90 | 11,806 |
| 2021-03-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,133,821 |
| 2021-03-19 | $9.92 | $9.94 | $9.90 | $9.91 | $9.91 | 18,089 |
| 2021-03-18 | $10.01 | $10.01 | $9.90 | $9.90 | $9.90 | 322,608 |
| 2021-03-17 | $9.99 | $9.99 | $9.93 | $9.98 | $9.98 | 77,019 |
| 2021-03-16 | $10.03 | $10.03 | $9.93 | $10.00 | $10.00 | 302,537 |
| 2021-03-15 | $10.00 | $10.03 | $9.94 | $10.03 | $10.03 | 278,115 |
| 2021-03-12 | $10.00 | $10.03 | $9.93 | $10.01 | $10.01 | 1,439,983 |
| 2021-03-11 | $10.00 | $10.01 | $9.96 | $10.01 | $10.01 | 1,579,527 |
| 2021-03-10 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 6,476,470 |