Dune Acquisition Corporation - Class A (DUNE) Exchange: NASDAQ
Data as of May 2, 2025
$4.34 ($-0.13) -2.91%
Dune Acquisition Corporation - Class A - Daily Information
Click for more stock information on Dune Acquisition Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.15 |
| Previous Close | $4.34 |
| High | $5.01 |
| Low | $4.15 |
| Adjusted Open | $4.15 |
| Previous Adjusted Close | $4.34 |
| Adjusted High | $5.01 |
| Adjusted Low | $4.15 |
About Dune Acquisition Corporation - Class A (DUNE)
Invest in Dune Acquisition Corporation - Class A (DUNE)
Historical Stock Data for Dune Acquisition Corporation - Class A (DUNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | $4.15 | $5.01 | $4.15 | $4.34 | $4.34 | 47,777 |
| 2023-12-11 | $4.52 | $4.66 | $4.21 | $4.47 | $4.47 | 19,599 |
| 2023-12-08 | $4.25 | $6.36 | $4.20 | $4.77 | $4.77 | 362,793 |
| 2023-12-07 | $4.74 | $4.85 | $4.10 | $4.29 | $4.29 | 50,680 |
| 2023-12-06 | $4.85 | $5.38 | $4.10 | $5.20 | $5.20 | 479,816 |
| 2023-12-05 | $5.80 | $6.00 | $4.50 | $4.89 | $4.89 | 25,173 |
| 2023-12-04 | $5.80 | $6.40 | $4.40 | $5.53 | $5.53 | 61,823 |
| 2023-12-01 | $6.97 | $7.64 | $6.80 | $7.41 | $7.41 | 29,575 |
| 2023-11-30 | $6.75 | $6.99 | $6.40 | $6.85 | $6.85 | 12,838 |
| 2023-11-29 | $7.90 | $7.90 | $6.70 | $7.00 | $7.00 | 48,889 |
| 2023-11-28 | $8.02 | $8.20 | $7.74 | $8.16 | $8.16 | 7,150 |
| 2023-11-27 | $9.31 | $9.32 | $7.54 | $8.14 | $8.14 | 21,674 |
| 2023-11-24 | $9.90 | $10.07 | $9.31 | $9.51 | $9.51 | 32,484 |
| 2023-11-22 | $10.29 | $10.66 | $10.25 | $10.45 | $10.45 | 26,169 |
| 2023-11-21 | $10.15 | $10.50 | $10.13 | $10.25 | $10.25 | 67,695 |
| 2023-11-20 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 28,578 |
| 2023-11-17 | $10.12 | $10.13 | $10.11 | $10.13 | $10.13 | 11,445 |
| 2023-11-16 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 41,769 |
| 2023-11-15 | $10.15 | $10.16 | $10.13 | $10.15 | $10.15 | 39,311 |
| 2023-11-14 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 456 |
| 2023-11-13 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 5,199 |
| 2023-11-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,900 |
| 2023-11-09 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 8,508 |
| 2023-11-08 | $10.14 | $10.17 | $10.13 | $10.13 | $10.13 | 31,561 |
| 2023-11-07 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 2,487 |
| 2023-11-06 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 2,103 |
| 2023-11-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 439 |
| 2023-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20 |
| 2023-11-01 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 2,317 |
| 2023-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 103 |
| 2023-10-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 16,425 |
| 2023-10-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 609 |
| 2023-10-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-10-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 63 |
| 2023-10-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 171 |
| 2023-10-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,966 |
| 2023-10-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-10-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 25 |
| 2023-10-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 33,144 |
| 2023-10-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-10-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,314 |
| 2023-10-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2023-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2023-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2023-10-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 905 |
| 2023-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-10-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 135 |
| 2023-09-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 120 |
| 2023-09-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-09-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 550 |
| 2023-09-26 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 382 |
| 2023-09-25 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 2,000 |
| 2023-09-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 52 |
| 2023-09-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 60 |
| 2023-09-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 50 |
| 2023-09-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 45 |
| 2023-09-18 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 3,102 |
| 2023-09-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 111 |
| 2023-09-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 144 |
| 2023-09-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2023-09-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 109 |
| 2023-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 40 |
| 2023-09-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 142 |
| 2023-09-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-09-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 24 |
| 2023-09-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 160 |
| 2023-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 141 |
| 2023-08-29 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 7,427 |
| 2023-08-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 140 |
| 2023-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 266 |
| 2023-08-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 146 |
| 2023-08-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 101 |
| 2023-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,010 |
| 2023-08-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 540 |
| 2023-08-18 | $10.02 | $10.05 | $10.02 | $10.02 | $10.02 | 2,858 |
| 2023-08-17 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 43,022 |
| 2023-08-16 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 54,702 |
| 2023-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 153 |
| 2023-08-14 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 3,835 |
| 2023-08-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,581 |
| 2023-08-10 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 14,007 |
| 2023-08-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 113 |
| 2023-08-08 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,480 |
| 2023-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,332 |
| 2023-08-04 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 750 |
| 2023-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 359 |
| 2023-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 143 |
| 2023-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,100 |
| 2023-07-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 205 |
| 2023-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 565 |
| 2023-07-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,244 |
| 2023-07-26 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 11,066 |
| 2023-07-25 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 1,951 |
| 2023-07-24 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 20,778 |
| 2023-07-21 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,967 |
| 2023-07-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 733 |
| 2023-07-19 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 2,958 |
| 2023-07-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2023-07-17 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 1,698 |
| 2023-07-14 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 39,858 |
| 2023-07-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2023-07-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2023-07-10 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 4,079 |
| 2023-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 102 |
| 2023-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 110 |
| 2023-07-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2023-07-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-06-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 32 |
| 2023-06-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 176 |
| 2023-06-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 180,035 |
| 2023-06-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,082 |
| 2023-06-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 538 |
| 2023-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2023-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2023-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2023-06-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 34 |
| 2023-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2023-06-15 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 5,392 |
| 2023-06-14 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 261 |
| 2023-06-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 128 |
| 2023-06-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2023-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 111 |
| 2023-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 61 |
| 2023-06-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 70 |
| 2023-06-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 180 |
| 2023-06-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2023-06-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2023-06-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 122 |
| 2023-05-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 91 |
| 2023-05-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 123 |
| 2023-05-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,710 |
| 2023-05-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 60 |
| 2023-05-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 210 |
| 2023-05-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 18 |
| 2023-05-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 269 |
| 2023-05-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 602 |
| 2023-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 510 |
| 2023-05-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-05-16 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 1,796 |
| 2023-05-15 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 55,269 |
| 2023-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 274 |
| 2023-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2023-05-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-05-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 2,331 |
| 2023-05-08 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 1,146 |
| 2023-05-05 | $9.91 | $9.97 | $9.89 | $9.97 | $9.97 | 12,441 |
| 2023-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,039 |
| 2023-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 154 |
| 2023-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 404 |
| 2023-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 190 |
| 2023-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 305 |
| 2023-04-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 240 |
| 2023-04-26 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 6,121 |
| 2023-04-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 235 |
| 2023-04-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2023-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2023-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 180 |
| 2023-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 120 |
| 2023-04-18 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 400 |
| 2023-04-17 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 580 |
| 2023-04-14 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 240 |
| 2023-04-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,895 |
| 2023-04-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 130 |
| 2023-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 320 |
| 2023-04-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2023-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 221 |
| 2023-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17,640 |
| 2023-04-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 200 |
| 2023-04-03 | $9.90 | $9.95 | $9.88 | $9.91 | $9.91 | 4,800 |
| 2023-03-31 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 50,320 |
| 2023-03-30 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 600 |
| 2023-03-29 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 200 |
| 2023-03-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 790 |
| 2023-03-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-03-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,005 |
| 2023-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 119 |
| 2023-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2023-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 231 |
| 2023-03-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2023-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 66 |
| 2023-03-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-03-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 120 |
| 2023-03-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 125 |
| 2023-03-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2023-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 118 |
| 2023-03-09 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,126 |
| 2023-03-08 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 302 |
| 2023-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2023-03-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15 |
| 2023-03-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 60 |
| 2023-03-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 210 |
| 2023-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 210 |
| 2023-02-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 132 |
| 2023-02-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20 |
| 2023-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 83 |
| 2023-02-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2023-02-22 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 201 |
| 2023-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 60 |
| 2023-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2023-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 162 |
| 2023-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2023-02-13 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 300 |
| 2023-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 151 |
| 2023-02-09 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 517 |
| 2023-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 216 |
| 2023-02-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2023-02-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 181 |
| 2023-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 127 |
| 2023-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 22 |
| 2023-01-31 | $9.89 | $9.97 | $9.88 | $9.95 | $9.95 | 37,347 |
| 2023-01-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 707 |
| 2023-01-27 | $9.85 | $9.89 | $9.84 | $9.89 | $9.89 | 710 |
| 2023-01-26 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 502 |
| 2023-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 101 |
| 2023-01-24 | $9.83 | $9.86 | $9.82 | $9.86 | $9.86 | 5,045 |
| 2023-01-23 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 10,231 |
| 2023-01-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,511 |
| 2023-01-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 303 |
| 2023-01-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-17 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 330 |
| 2023-01-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2023-01-12 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 3,773 |
| 2023-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 13,214 |
| 2023-01-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-01-09 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 20,783 |
| 2023-01-06 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 2,497 |
| 2023-01-05 | $9.80 | $9.89 | $9.80 | $9.87 | $9.87 | 29,762 |
| 2023-01-04 | $9.68 | $9.89 | $9.68 | $9.80 | $9.80 | 15,203 |
| 2023-01-03 | $9.58 | $9.68 | $9.58 | $9.68 | $9.68 | 35,994 |
| 2022-12-30 | $9.52 | $9.54 | $9.51 | $9.54 | $9.54 | 6,600 |
| 2022-12-29 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 3,813 |
| 2022-12-28 | $9.48 | $9.53 | $9.47 | $9.50 | $9.50 | 15,532 |
| 2022-12-27 | $9.51 | $9.54 | $9.46 | $9.48 | $9.48 | 2,988 |
| 2022-12-23 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 5,555 |
| 2022-12-22 | $9.53 | $9.53 | $9.52 | $9.52 | $9.52 | 3,006 |
| 2022-12-21 | $9.55 | $9.55 | $9.50 | $9.52 | $9.52 | 6,201 |
| 2022-12-20 | $9.62 | $9.65 | $9.50 | $9.57 | $9.57 | 29,926 |
| 2022-12-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 654 |
| 2022-12-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 32,001 |
| 2022-12-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 551 |
| 2022-12-14 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 3,001 |
| 2022-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-12-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 13 |
| 2022-12-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-12-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,040 |
| 2022-12-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,255 |
| 2022-12-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 31 |
| 2022-12-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-12-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 30 |
| 2022-12-01 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 3,542 |
| 2022-11-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,802 |
| 2022-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,101 |
| 2022-11-28 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 10,824 |
| 2022-11-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-11-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 153 |
| 2022-11-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 370 |
| 2022-11-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 58 |
| 2022-11-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 41 |
| 2022-11-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,596 |
| 2022-11-16 | $9.74 | $9.77 | $9.71 | $9.77 | $9.77 | 3,126 |
| 2022-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,250 |
| 2022-11-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-11-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-11-10 | $9.78 | $9.78 | $9.68 | $9.78 | $9.78 | 10,211 |
| 2022-11-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 105 |
| 2022-11-08 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,920 |
| 2022-11-07 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 151,850 |
| 2022-11-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 520 |
| 2022-11-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 169 |
| 2022-11-02 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 1,861 |
| 2022-11-01 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 6,563 |
| 2022-10-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 101 |
| 2022-10-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,715 |
| 2022-10-27 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 527 |
| 2022-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 26 |
| 2022-10-25 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 460 |
| 2022-10-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2022-10-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 103 |
| 2022-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,505 |
| 2022-10-18 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,802 |
| 2022-10-17 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 4,952 |
| 2022-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 166 |
| 2022-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 213 |
| 2022-10-12 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 200 |
| 2022-10-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-10 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 4,821 |
| 2022-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 152 |
| 2022-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 179 |
| 2022-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2022-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2022-09-30 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 15,546 |
| 2022-09-29 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 13,287 |
| 2022-09-28 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 343 |
| 2022-09-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-09-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-09-22 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 663 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,082 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,134 |
| 2022-09-19 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 7,554 |
| 2022-09-16 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 2,996 |
| 2022-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 48 |
| 2022-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 53 |
| 2022-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,308 |
| 2022-09-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 211 |
| 2022-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,057 |
| 2022-09-08 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 15,526 |
| 2022-09-07 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 20,191 |
| 2022-09-06 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 21,080 |
| 2022-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 231 |
| 2022-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 87 |
| 2022-08-30 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 1,212 |
| 2022-08-29 | $9.96 | $9.96 | $9.88 | $9.88 | $9.88 | 51,000 |
| 2022-08-26 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 3,605 |
| 2022-08-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 369,165 |
| 2022-08-23 | $9.85 | $9.86 | $9.82 | $9.82 | $9.82 | 11,198 |
| 2022-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-08-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 790 |
| 2022-08-18 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 5,059 |
| 2022-08-17 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,427 |
| 2022-08-16 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 923 |
| 2022-08-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 30 |
| 2022-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-10 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 992 |
| 2022-08-09 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 621 |
| 2022-08-08 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 3,086 |
| 2022-08-05 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 2,622 |
| 2022-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-03 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 3,587 |
| 2022-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8 |
| 2022-08-01 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 578 |
| 2022-07-29 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 14,840 |
| 2022-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,028 |
| 2022-07-27 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 5,008 |
| 2022-07-26 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 1,058 |
| 2022-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 241 |
| 2022-07-22 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 504 |
| 2022-07-21 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 3,511 |
| 2022-07-20 | $9.80 | $9.84 | $9.75 | $9.76 | $9.76 | 6,121 |
| 2022-07-19 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 13,868 |
| 2022-07-18 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 16,339 |
| 2022-07-15 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 12,470 |
| 2022-07-14 | $9.67 | $9.71 | $9.67 | $9.70 | $9.70 | 12,646 |
| 2022-07-13 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 23,767 |
| 2022-07-12 | $9.81 | $9.82 | $9.78 | $9.79 | $9.79 | 32,202 |
| 2022-07-11 | $9.84 | $9.86 | $9.82 | $9.83 | $9.83 | 16,848 |
| 2022-07-08 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 12,228 |
| 2022-07-07 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 14,105 |
| 2022-07-06 | $9.82 | $9.83 | $9.70 | $9.83 | $9.83 | 10,720 |
| 2022-07-05 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 2,358 |
| 2022-07-01 | $9.80 | $9.94 | $9.79 | $9.93 | $9.93 | 15,517 |
| 2022-06-30 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 12,697 |
| 2022-06-29 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 25,393 |
| 2022-06-28 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 7,208 |
| 2022-06-27 | $9.87 | $9.94 | $9.87 | $9.87 | $9.87 | 9,400 |
| 2022-06-24 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 10,599 |
| 2022-06-23 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 5,253 |
| 2022-06-22 | $9.94 | $9.96 | $9.88 | $9.89 | $9.89 | 55,538 |
| 2022-06-21 | $9.99 | $10.00 | $9.94 | $9.97 | $9.97 | 47,146 |
| 2022-06-17 | $10.01 | $10.09 | $9.87 | $10.05 | $10.05 | 260,881 |
| 2022-06-16 | $10.68 | $10.68 | $10.16 | $10.20 | $10.20 | 368,003 |
| 2022-06-15 | $11.11 | $12.16 | $10.59 | $11.02 | $11.02 | 236,115 |
| 2022-06-14 | $9.85 | $10.00 | $9.80 | $9.95 | $9.95 | 129,597 |
| 2022-06-13 | $9.69 | $9.92 | $9.69 | $9.90 | $9.90 | 6,650 |
| 2022-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-06-09 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 285 |
| 2022-06-08 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 23,472 |
| 2022-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 275 |
| 2022-06-06 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 18,246 |
| 2022-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 397 |
| 2022-06-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 369 |
| 2022-06-01 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 80,138 |
| 2022-05-31 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 71,894 |
| 2022-05-27 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 81,451 |
| 2022-05-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8,204 |
| 2022-05-25 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 397 |
| 2022-05-24 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 975 |
| 2022-05-23 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 825 |
| 2022-05-20 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 40,841 |
| 2022-05-19 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 184,527 |
| 2022-05-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 114 |
| 2022-05-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 7,149 |
| 2022-05-16 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,431 |
| 2022-05-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9,367 |
| 2022-05-12 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 7,562 |
| 2022-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,945 |
| 2022-05-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 3,517 |
| 2022-05-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 86,148 |
| 2022-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 188 |
| 2022-05-05 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 44,113 |
| 2022-05-04 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 10,686 |
| 2022-05-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 55,043 |
| 2022-05-02 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 5,725 |
| 2022-04-29 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 167,115 |
| 2022-04-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 984 |
| 2022-04-27 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 74,004 |
| 2022-04-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 113,413 |
| 2022-04-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 742 |
| 2022-04-22 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 15,516 |
| 2022-04-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 567 |
| 2022-04-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 33,616 |
| 2022-04-19 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 19,098 |
| 2022-04-18 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 152,063 |
| 2022-04-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 531 |
| 2022-04-13 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 1,378 |
| 2022-04-12 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 103,833 |
| 2022-04-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,521 |
| 2022-04-08 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 699,744 |
| 2022-04-07 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 403,085 |
| 2022-04-06 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,532 |
| 2022-04-05 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 24,172 |
| 2022-04-04 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,786 |
| 2022-04-01 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 1,059 |
| 2022-03-31 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 8,968 |
| 2022-03-30 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 76,640 |
| 2022-03-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 358 |
| 2022-03-28 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 250 |
| 2022-03-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 696 |
| 2022-03-24 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,708 |
| 2022-03-23 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 17,447 |
| 2022-03-22 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 11,454 |
| 2022-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,437 |
| 2022-03-18 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 7,853 |
| 2022-03-17 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 5,732 |
| 2022-03-16 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 8,424 |
| 2022-03-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 35,474 |
| 2022-03-14 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 141,989 |
| 2022-03-11 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 7,407 |
| 2022-03-10 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 13,029 |
| 2022-03-09 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 15,460 |
| 2022-03-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 522 |
| 2022-03-07 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 18,466 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 296 |
| 2022-03-03 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 36,553 |
| 2022-03-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,208 |
| 2022-03-01 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 6,161 |
| 2022-02-28 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 47,491 |
| 2022-02-25 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 7,418 |
| 2022-02-24 | $9.92 | $9.93 | $9.89 | $9.90 | $9.90 | 23,820 |
| 2022-02-23 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 78,418 |
| 2022-02-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 7,948 |
| 2022-02-18 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 13,520 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,039 |
| 2022-02-16 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 16,233 |
| 2022-02-15 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 2,167 |
| 2022-02-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 22,976 |
| 2022-02-11 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 24,650 |
| 2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 346 |
| 2022-02-09 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 5,717 |
| 2022-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 160 |
| 2022-02-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,413 |
| 2022-02-04 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,195 |
| 2022-02-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 5,668 |
| 2022-02-02 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 10,397 |
| 2022-02-01 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 76,171 |
| 2022-01-31 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 92,536 |
| 2022-01-28 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 28,921 |
| 2022-01-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 48,878 |
| 2022-01-26 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 39,161 |
| 2022-01-25 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 44,808 |
| 2022-01-24 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 45,912 |
| 2022-01-21 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 63,795 |
| 2022-01-20 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 1,062 |
| 2022-01-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 12,067 |
| 2022-01-18 | $9.89 | $9.91 | $9.85 | $9.90 | $9.90 | 20,435 |
| 2022-01-14 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 4,218 |
| 2022-01-13 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 282,209 |
| 2022-01-12 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 8,866 |
| 2022-01-11 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 20,329 |
| 2022-01-10 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 953 |
| 2022-01-07 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 158,830 |
| 2022-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,280 |
| 2022-01-05 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 45,027 |
| 2022-01-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 27,474 |
| 2022-01-03 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 35,308 |
| 2021-12-31 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 30,697 |
| 2021-12-30 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 16,909 |
| 2021-12-29 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 16,991 |
| 2021-12-28 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 16,589 |
| 2021-12-27 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 17,242 |
| 2021-12-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,216 |
| 2021-12-22 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 7,832 |
| 2021-12-21 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,185 |
| 2021-12-20 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 687 |
| 2021-12-17 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 11,699 |
| 2021-12-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 85 |
| 2021-12-15 | $9.89 | $9.91 | $9.87 | $9.87 | $9.87 | 14,405 |
| 2021-12-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 122,049 |
| 2021-12-13 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 124,915 |
| 2021-12-10 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 1,382 |
| 2021-12-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 3,004 |
| 2021-12-08 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 2,214 |
| 2021-12-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 16,159 |
| 2021-12-06 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 1,431 |
| 2021-12-03 | $9.91 | $9.92 | $9.88 | $9.88 | $9.88 | 4,908 |
| 2021-12-02 | $9.91 | $9.93 | $9.88 | $9.92 | $9.92 | 61,683 |
| 2021-12-01 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,130 |
| 2021-11-30 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 45,570 |
| 2021-11-29 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 2,821 |
| 2021-11-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,231 |
| 2021-11-24 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 1,851 |
| 2021-11-23 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 18,703 |
| 2021-11-22 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 4,343 |
| 2021-11-19 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 771 |
| 2021-11-18 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 3,799 |
| 2021-11-17 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 19,348 |
| 2021-11-16 | $9.91 | $9.96 | $9.91 | $9.92 | $9.92 | 356,067 |
| 2021-11-15 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 13,644 |
| 2021-11-12 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 144,096 |
| 2021-11-11 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 1,534 |
| 2021-11-10 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 152,031 |
| 2021-11-09 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 159,532 |
| 2021-11-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,837 |
| 2021-11-05 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 75,620 |
| 2021-11-04 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 61,397 |
| 2021-11-03 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 10,234 |
| 2021-11-02 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 39,755 |
| 2021-11-01 | $9.91 | $9.93 | $9.89 | $9.90 | $9.90 | 5,958 |
| 2021-10-29 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 21,719 |
| 2021-10-28 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 12,361 |
| 2021-10-27 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 73,993 |
| 2021-10-26 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 331,758 |
| 2021-10-25 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 10,969 |
| 2021-10-22 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 552,426 |
| 2021-10-21 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 52,660 |
| 2021-10-20 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 39,085 |
| 2021-10-19 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 1,282,965 |
| 2021-10-18 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 304,886 |
| 2021-10-15 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 97,546 |
| 2021-10-14 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 40,319 |
| 2021-10-13 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 59,495 |
| 2021-10-12 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 4,609,161 |
| 2021-10-11 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 33,085 |
| 2021-10-08 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 14,713 |
| 2021-10-07 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 3,405 |
| 2021-10-06 | $9.85 | $9.87 | $9.83 | $9.86 | $9.86 | 219,723 |
| 2021-10-05 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 8,460 |
| 2021-10-04 | $9.82 | $9.86 | $9.81 | $9.84 | $9.84 | 8,582 |
| 2021-10-01 | $9.90 | $9.91 | $9.82 | $9.85 | $9.85 | 8,494 |
| 2021-09-30 | $9.85 | $9.90 | $9.82 | $9.90 | $9.90 | 263,066 |
| 2021-09-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,275 |
| 2021-09-28 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 5,141 |
| 2021-09-27 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 1,451 |
| 2021-09-24 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 43,200 |
| 2021-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,072 |
| 2021-09-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,190 |
| 2021-09-21 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 1,223 |
| 2021-09-20 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 22,790 |
| 2021-09-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,953 |
| 2021-09-16 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 4,038 |
| 2021-09-15 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,059 |
| 2021-09-14 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 8,457 |
| 2021-09-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 13,937 |
| 2021-09-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 57,729 |
| 2021-09-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,273 |
| 2021-09-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 12,430 |
| 2021-09-07 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,416 |
| 2021-09-03 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 10,764 |
| 2021-09-02 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 1,505 |
| 2021-09-01 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 105,209 |
| 2021-08-31 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 10,140 |
| 2021-08-30 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 4,343 |
| 2021-08-27 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 2,444 |
| 2021-08-26 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 6,759 |
| 2021-08-25 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 2,208 |
| 2021-08-24 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 29,591 |
| 2021-08-23 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 36,202 |
| 2021-08-20 | $9.78 | $9.78 | $9.74 | $9.78 | $9.78 | 55,248 |
| 2021-08-19 | $9.82 | $9.84 | $9.73 | $9.80 | $9.80 | 38,025 |
| 2021-08-18 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 42,259 |
| 2021-08-17 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 56,167 |
| 2021-08-16 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 39,921 |
| 2021-08-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 32,106 |
| 2021-08-12 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 245,314 |
| 2021-08-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 17 |
| 2021-08-10 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 7,465 |
| 2021-08-09 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 16,382 |
| 2021-08-06 | $9.77 | $9.79 | $9.74 | $9.74 | $9.74 | 5,279 |
| 2021-08-05 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 10,944 |
| 2021-08-04 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 10,015 |
| 2021-08-03 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,806 |
| 2021-08-02 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 3,138 |
| 2021-07-30 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 3,122 |
| 2021-07-29 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,893 |
| 2021-07-28 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 63,512 |
| 2021-07-27 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 21,503 |
| 2021-07-26 | $9.77 | $9.79 | $9.75 | $9.79 | $9.79 | 46,689 |
| 2021-07-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,557 |
| 2021-07-22 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 1,234 |
| 2021-07-21 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 3,788 |
| 2021-07-20 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 748 |
| 2021-07-19 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 85,150 |
| 2021-07-16 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 17,759 |
| 2021-07-15 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 9,642 |
| 2021-07-14 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 4,157 |
| 2021-07-13 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 3,690 |
| 2021-07-12 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 17,064 |
| 2021-07-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,107 |
| 2021-07-08 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 16,475 |
| 2021-07-07 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 4,175 |
| 2021-07-06 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 7,397 |
| 2021-07-02 | $9.79 | $9.80 | $9.75 | $9.75 | $9.75 | 17,998 |
| 2021-07-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 23,996 |
| 2021-06-30 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 10,410 |
| 2021-06-29 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 44,703 |
| 2021-06-28 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 107,690 |
| 2021-06-25 | $9.79 | $9.79 | $9.72 | $9.77 | $9.77 | 6,750 |
| 2021-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 18,948 |
| 2021-06-23 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 6,022 |
| 2021-06-22 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 57,527 |
| 2021-06-21 | $9.84 | $9.84 | $9.77 | $9.78 | $9.78 | 9,455 |
| 2021-06-18 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 58,199 |
| 2021-06-17 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 18,171 |
| 2021-06-16 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 18,867 |
| 2021-06-15 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 22,508 |
| 2021-06-14 | $9.85 | $9.85 | $9.76 | $9.79 | $9.79 | 43,503 |
| 2021-06-11 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 35,640 |
| 2021-06-10 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 20,907 |
| 2021-06-09 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 33,790 |
| 2021-06-08 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 95,334 |
| 2021-06-07 | $9.75 | $9.80 | $9.74 | $9.76 | $9.76 | 21,255 |
| 2021-06-04 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 46,962 |
| 2021-06-03 | $9.76 | $9.77 | $9.73 | $9.76 | $9.76 | 38,799 |
| 2021-06-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,333 |
| 2021-06-01 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 2,906 |
| 2021-05-28 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,951 |
| 2021-05-27 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 41,429 |
| 2021-05-26 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 14,526 |
| 2021-05-25 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 11,627 |
| 2021-05-24 | $9.73 | $9.75 | $9.71 | $9.74 | $9.74 | 40,331 |
| 2021-05-21 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,906 |
| 2021-05-20 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 3,941 |
| 2021-05-19 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 8,456 |
| 2021-05-18 | $9.74 | $9.77 | $9.73 | $9.73 | $9.73 | 186,225 |
| 2021-05-17 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 28,663 |
| 2021-05-14 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,189 |
| 2021-05-13 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 41,003 |
| 2021-05-12 | $9.77 | $9.77 | $9.72 | $9.74 | $9.74 | 22,366 |
| 2021-05-11 | $9.75 | $9.77 | $9.71 | $9.77 | $9.77 | 44,878 |
| 2021-05-10 | $9.76 | $9.83 | $9.76 | $9.76 | $9.76 | 19,878 |
| 2021-05-07 | $9.75 | $9.83 | $9.70 | $9.83 | $9.83 | 25,118 |
| 2021-05-06 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 31,204 |
| 2021-05-05 | $9.77 | $9.83 | $9.75 | $9.75 | $9.75 | 24,186 |
| 2021-05-04 | $9.77 | $9.83 | $9.75 | $9.83 | $9.83 | 44,128 |
| 2021-05-03 | $9.83 | $9.83 | $9.75 | $9.83 | $9.83 | 16,849 |
| 2021-04-30 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 27,403 |
| 2021-04-29 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 29,701 |
| 2021-04-28 | $9.84 | $9.84 | $9.76 | $9.80 | $9.80 | 11,016 |
| 2021-04-27 | $9.75 | $9.83 | $9.74 | $9.83 | $9.83 | 74,555 |
| 2021-04-26 | $9.75 | $9.80 | $9.74 | $9.74 | $9.74 | 10,500 |
| 2021-04-23 | $9.75 | $9.79 | $9.74 | $9.76 | $9.76 | 23,372 |
| 2021-04-22 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 14,929 |
| 2021-04-21 | $9.76 | $9.80 | $9.72 | $9.76 | $9.76 | 199,400 |
| 2021-04-20 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 63,010 |
| 2021-04-19 | $9.84 | $9.84 | $9.79 | $9.81 | $9.81 | 19,904 |
| 2021-04-16 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 22,577 |
| 2021-04-15 | $9.77 | $9.85 | $9.77 | $9.84 | $9.84 | 11,745 |
| 2021-04-14 | $9.81 | $9.84 | $9.77 | $9.82 | $9.82 | 205,068 |
| 2021-04-13 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 79,234 |
| 2021-04-12 | $9.82 | $9.82 | $9.72 | $9.80 | $9.80 | 28,179 |
| 2021-04-09 | $9.82 | $9.82 | $9.75 | $9.80 | $9.80 | 15,152 |
| 2021-04-08 | $9.79 | $9.81 | $9.74 | $9.81 | $9.81 | 76,066 |
| 2021-04-07 | $9.77 | $9.79 | $9.72 | $9.78 | $9.78 | 60,999 |
| 2021-04-06 | $9.77 | $9.78 | $9.72 | $9.76 | $9.76 | 39,443 |
| 2021-04-05 | $9.71 | $9.81 | $9.71 | $9.76 | $9.76 | 69,693 |
| 2021-04-01 | $9.77 | $9.83 | $9.71 | $9.75 | $9.75 | 72,272 |
| 2021-03-31 | $9.71 | $9.80 | $9.70 | $9.76 | $9.76 | 30,828 |
| 2021-03-30 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 150,692 |
| 2021-03-29 | $9.71 | $9.74 | $9.66 | $9.69 | $9.69 | 89,304 |
| 2021-03-26 | $9.76 | $9.76 | $9.65 | $9.68 | $9.68 | 133,446 |
| 2021-03-25 | $9.58 | $9.72 | $9.51 | $9.70 | $9.70 | 56,131 |
| 2021-03-24 | $9.80 | $9.83 | $9.66 | $9.66 | $9.66 | 216,454 |
| 2021-03-23 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 114,525 |
| 2021-03-22 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 10,414 |
| 2021-03-19 | $9.77 | $9.81 | $9.75 | $9.75 | $9.75 | 11,348 |
| 2021-03-18 | $9.75 | $9.81 | $9.75 | $9.76 | $9.76 | 37,052 |
| 2021-03-17 | $9.85 | $9.85 | $9.72 | $9.74 | $9.74 | 172,443 |
| 2021-03-16 | $9.85 | $9.94 | $9.80 | $9.80 | $9.80 | 241,149 |
| 2021-03-15 | $9.92 | $9.94 | $9.80 | $9.83 | $9.83 | 93,079 |
| 2021-03-12 | $9.89 | $9.93 | $9.85 | $9.90 | $9.90 | 33,400 |
| 2021-03-11 | $9.96 | $9.96 | $9.86 | $9.88 | $9.88 | 15,707 |
| 2021-03-10 | $9.88 | $9.96 | $9.85 | $9.96 | $9.96 | 82,474 |
| 2021-03-09 | $9.91 | $9.99 | $9.85 | $9.85 | $9.85 | 63,386 |
| 2021-03-08 | $9.85 | $9.95 | $9.85 | $9.92 | $9.92 | 108,267 |
| 2021-03-05 | $9.87 | $9.89 | $9.80 | $9.88 | $9.88 | 122,786 |
| 2021-03-04 | $9.86 | $9.89 | $9.80 | $9.85 | $9.85 | 201,961 |
| 2021-03-03 | $9.93 | $9.93 | $9.80 | $9.89 | $9.89 | 415,349 |
| 2021-03-02 | $10.05 | $10.05 | $9.87 | $9.87 | $9.87 | 206,922 |
| 2021-03-01 | $10.09 | $10.12 | $10.00 | $10.02 | $10.02 | 430,524 |
| 2021-02-26 | $10.09 | $10.09 | $9.96 | $9.98 | $9.98 | 186,080 |
| 2021-02-25 | $10.08 | $10.16 | $10.00 | $10.01 | $10.01 | 201,613 |
| 2021-02-24 | $10.17 | $10.19 | $10.08 | $10.08 | $10.08 | 109,534 |
| 2021-02-23 | $10.14 | $10.24 | $9.95 | $10.24 | $10.24 | 480,960 |
| 2021-02-22 | $10.16 | $10.17 | $10.09 | $10.10 | $10.10 | 541,739 |
| 2021-02-19 | $10.15 | $10.24 | $10.07 | $10.12 | $10.12 | 1,006,053 |