Executive Network Partnering Corporation - Class A (ENPC) Exchange: NYSE
Data as of April 28, 2025
$5.87 ($-0.08) -1.34%
Executive Network Partnering Corporation - Class A - Daily Information
Click for more stock information on Executive Network Partnering Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | April 28, 2025 |
| Open | $5.85 |
| Previous Close | $5.87 |
| High | $5.87 |
| Low | $5.74 |
| Adjusted Open | $5.85 |
| Previous Adjusted Close | $5.87 |
| Adjusted High | $5.87 |
| Adjusted Low | $5.74 |
Invest in Executive Network Partnering Corporation - Class A (ENPC)
Key People Executive Network Partnering Corporation - Class A
| Employee | Position |
|---|---|
| Alexander J. Dunn | Chief Executive & Financial Officer, Director |
| Paul Davis Ryan | Chairman |
| Dick W. Boyce | Independent Director |
| Gisel Ruiz | Independent Director |
| Mike M. Calbert | Independent Director |
Historical Stock Data for Executive Network Partnering Corporation - Class A (ENPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $5.85 | $5.87 | $5.74 | $5.87 | $5.87 | 515,071 |
| 2025-02-27 | $6.00 | $6.00 | $5.93 | $5.95 | $5.84 | 267,636 |
| 2025-02-26 | $6.02 | $6.03 | $5.93 | $5.97 | $5.86 | 317,581 |
| 2025-02-25 | $6.15 | $6.15 | $6.00 | $6.02 | $5.91 | 368,163 |
| 2025-02-24 | $6.17 | $6.19 | $6.08 | $6.13 | $6.02 | 414,958 |
| 2025-02-21 | $6.36 | $6.40 | $6.08 | $6.13 | $6.02 | 498,295 |
| 2025-02-20 | $6.37 | $6.44 | $6.30 | $6.41 | $6.29 | 257,458 |
| 2025-02-19 | $6.35 | $6.49 | $6.34 | $6.39 | $6.27 | 338,599 |
| 2025-02-18 | $6.27 | $6.39 | $6.16 | $6.35 | $6.23 | 263,959 |
| 2025-02-14 | $6.21 | $6.28 | $6.17 | $6.22 | $6.11 | 165,716 |
| 2025-02-13 | $6.13 | $6.17 | $6.08 | $6.15 | $6.04 | 263,486 |
| 2025-02-12 | $6.26 | $6.26 | $6.06 | $6.09 | $5.98 | 292,163 |
| 2025-02-11 | $6.27 | $6.40 | $6.20 | $6.33 | $6.21 | 182,825 |
| 2025-02-10 | $6.15 | $6.26 | $6.12 | $6.24 | $6.13 | 245,764 |
| 2025-02-07 | $6.13 | $6.15 | $6.04 | $6.05 | $5.94 | 274,481 |
| 2025-02-06 | $6.25 | $6.25 | $6.10 | $6.13 | $6.02 | 228,059 |
| 2025-02-05 | $6.22 | $6.23 | $6.16 | $6.20 | $6.09 | 202,058 |
| 2025-02-04 | $6.05 | $6.24 | $6.05 | $6.20 | $6.09 | 246,689 |
| 2025-02-03 | $6.16 | $6.20 | $6.06 | $6.08 | $5.97 | 263,901 |
| 2025-01-31 | $6.33 | $6.34 | $6.16 | $6.19 | $6.08 | 270,356 |
| 2025-01-30 | $6.34 | $6.38 | $6.26 | $6.32 | $6.20 | 251,569 |
| 2025-01-29 | $6.17 | $6.29 | $6.15 | $6.26 | $6.14 | 200,935 |
| 2025-01-28 | $6.24 | $6.30 | $6.15 | $6.23 | $6.12 | 265,015 |
| 2025-01-27 | $6.30 | $6.39 | $6.20 | $6.24 | $6.13 | 350,542 |
| 2025-01-24 | $6.58 | $6.58 | $6.32 | $6.32 | $6.20 | 329,045 |
| 2025-01-23 | $6.68 | $6.68 | $6.54 | $6.60 | $6.48 | 821,113 |
| 2025-01-22 | $6.71 | $6.73 | $6.60 | $6.63 | $6.51 | 295,434 |
| 2025-01-21 | $6.83 | $6.83 | $6.69 | $6.75 | $6.63 | 449,734 |
| 2025-01-17 | $6.89 | $6.93 | $6.81 | $6.83 | $6.70 | 436,564 |
| 2025-01-16 | $6.81 | $6.91 | $6.75 | $6.87 | $6.74 | 348,486 |
| 2025-01-15 | $6.91 | $6.95 | $6.80 | $6.87 | $6.74 | 282,121 |
| 2025-01-14 | $6.75 | $6.94 | $6.69 | $6.85 | $6.72 | 686,197 |
| 2025-01-13 | $6.86 | $6.93 | $6.61 | $6.80 | $6.67 | 798,361 |
| 2025-01-10 | $6.91 | $7.00 | $6.83 | $6.89 | $6.76 | 679,830 |
| 2025-01-08 | $6.69 | $6.84 | $6.65 | $6.81 | $6.68 | 484,660 |
| 2025-01-07 | $6.72 | $6.75 | $6.58 | $6.75 | $6.63 | 382,076 |
| 2025-01-06 | $6.72 | $6.80 | $6.65 | $6.68 | $6.56 | 508,347 |
| 2025-01-03 | $6.67 | $6.74 | $6.64 | $6.67 | $6.55 | 471,295 |
| 2025-01-02 | $6.55 | $6.66 | $6.48 | $6.65 | $6.53 | 506,123 |
| 2024-12-31 | $6.22 | $6.57 | $6.19 | $6.46 | $6.34 | 1,005,009 |
| 2024-12-30 | $6.01 | $6.21 | $5.99 | $6.18 | $6.07 | 357,603 |
| 2024-12-27 | $5.96 | $6.04 | $5.91 | $5.98 | $5.87 | 300,286 |
| 2024-12-26 | $6.02 | $6.03 | $5.92 | $5.96 | $5.85 | 483,065 |
| 2024-12-24 | $5.98 | $6.03 | $5.89 | $6.03 | $5.92 | 256,277 |
| 2024-12-23 | $5.98 | $5.98 | $5.76 | $5.90 | $5.79 | 1,512,339 |
| 2024-12-20 | $5.55 | $6.30 | $5.47 | $6.19 | $6.08 | 5,235,979 |
| 2024-12-19 | $5.77 | $5.77 | $5.62 | $5.62 | $5.52 | 463,840 |
| 2024-12-18 | $6.01 | $6.03 | $5.64 | $5.65 | $5.65 | 492,448 |
| 2024-12-17 | $6.00 | $6.04 | $5.91 | $5.97 | $5.97 | 505,940 |
| 2024-12-16 | $6.20 | $6.20 | $6.02 | $6.03 | $6.03 | 476,790 |
| 2024-12-13 | $6.16 | $6.17 | $6.04 | $6.10 | $6.10 | 427,497 |
| 2024-12-12 | $6.10 | $6.22 | $6.03 | $6.14 | $6.14 | 552,379 |
| 2024-12-11 | $6.12 | $6.17 | $6.06 | $6.13 | $6.13 | 967,705 |
| 2024-12-10 | $6.14 | $6.17 | $6.05 | $6.05 | $6.05 | 331,944 |
| 2024-12-09 | $6.27 | $6.30 | $6.13 | $6.13 | $6.13 | 506,909 |
| 2024-12-06 | $6.24 | $6.27 | $6.02 | $6.17 | $6.17 | 560,156 |
| 2024-12-05 | $6.20 | $6.33 | $6.18 | $6.24 | $6.24 | 461,108 |
| 2024-12-04 | $6.42 | $6.42 | $6.17 | $6.22 | $6.22 | 307,375 |
| 2024-12-03 | $6.46 | $6.46 | $6.34 | $6.41 | $6.41 | 846,000 |
| 2024-12-02 | $6.46 | $6.46 | $6.31 | $6.42 | $6.42 | 303,021 |
| 2024-11-29 | $6.50 | $6.52 | $6.41 | $6.45 | $6.45 | 230,454 |
| 2024-11-27 | $6.51 | $6.68 | $6.51 | $6.55 | $6.44 | 429,524 |
| 2024-11-26 | $6.64 | $6.64 | $6.48 | $6.52 | $6.41 | 451,784 |
| 2024-11-25 | $6.80 | $6.80 | $6.65 | $6.67 | $6.56 | 356,831 |
| 2024-11-22 | $6.68 | $6.83 | $6.63 | $6.78 | $6.67 | 879,136 |
| 2024-11-21 | $6.59 | $6.72 | $6.51 | $6.61 | $6.50 | 829,618 |
| 2024-11-20 | $6.51 | $6.54 | $6.45 | $6.52 | $6.41 | 467,427 |
| 2024-11-19 | $6.57 | $6.57 | $6.33 | $6.50 | $6.39 | 746,502 |
| 2024-11-18 | $6.50 | $6.65 | $6.41 | $6.61 | $6.50 | 746,886 |
| 2024-11-15 | $6.67 | $6.67 | $6.37 | $6.40 | $6.29 | 485,630 |
| 2024-11-14 | $6.63 | $6.70 | $6.50 | $6.63 | $6.52 | 618,450 |
| 2024-11-13 | $6.64 | $6.66 | $6.49 | $6.53 | $6.42 | 850,375 |
| 2024-11-12 | $6.70 | $6.73 | $6.56 | $6.59 | $6.48 | 523,720 |
| 2024-11-11 | $6.54 | $6.72 | $6.47 | $6.67 | $6.56 | 524,029 |
| 2024-11-08 | $6.37 | $6.57 | $6.34 | $6.51 | $6.40 | 1,088,021 |
| 2024-11-07 | $6.35 | $6.39 | $6.25 | $6.34 | $6.23 | 447,127 |
| 2024-11-06 | $6.20 | $6.35 | $6.20 | $6.35 | $6.24 | 707,134 |
| 2024-11-05 | $5.97 | $6.07 | $5.94 | $6.07 | $5.97 | 231,152 |
| 2024-11-04 | $5.80 | $6.01 | $5.80 | $5.96 | $5.86 | 296,743 |
| 2024-11-01 | $5.97 | $5.98 | $5.79 | $5.80 | $5.70 | 323,027 |
| 2024-10-31 | $5.96 | $6.01 | $5.92 | $5.93 | $5.83 | 181,741 |
| 2024-10-30 | $5.92 | $5.99 | $5.90 | $5.96 | $5.86 | 178,440 |
| 2024-10-29 | $5.94 | $5.98 | $5.87 | $5.90 | $5.80 | 154,603 |
| 2024-10-28 | $5.85 | $5.91 | $5.83 | $5.91 | $5.81 | 273,938 |
| 2024-10-25 | $6.00 | $6.02 | $5.91 | $5.96 | $5.86 | 156,572 |
| 2024-10-24 | $5.93 | $5.95 | $5.86 | $5.95 | $5.85 | 161,081 |
| 2024-10-23 | $5.95 | $5.96 | $5.86 | $5.92 | $5.82 | 228,610 |
| 2024-10-22 | $6.03 | $6.04 | $5.96 | $5.96 | $5.86 | 181,913 |
| 2024-10-21 | $6.15 | $6.15 | $5.99 | $5.99 | $5.89 | 279,344 |
| 2024-10-18 | $6.11 | $6.11 | $5.95 | $6.09 | $5.99 | 739,292 |
| 2024-10-17 | $6.05 | $6.14 | $6.00 | $6.12 | $6.02 | 265,319 |
| 2024-10-16 | $5.95 | $6.02 | $5.91 | $6.00 | $5.90 | 219,954 |
| 2024-10-15 | $6.08 | $6.13 | $5.89 | $5.89 | $5.79 | 343,065 |
| 2024-10-14 | $6.19 | $6.24 | $6.13 | $6.18 | $6.08 | 252,356 |
| 2024-10-11 | $6.16 | $6.29 | $6.13 | $6.22 | $6.12 | 253,287 |
| 2024-10-10 | $6.14 | $6.19 | $6.05 | $6.16 | $6.06 | 179,685 |
| 2024-10-09 | $6.12 | $6.20 | $6.12 | $6.13 | $6.03 | 149,709 |
| 2024-10-08 | $6.24 | $6.24 | $6.13 | $6.16 | $6.06 | 199,467 |
| 2024-10-07 | $6.23 | $6.35 | $6.22 | $6.31 | $6.20 | 214,559 |
| 2024-10-04 | $6.20 | $6.28 | $6.19 | $6.22 | $6.12 | 224,780 |
| 2024-10-03 | $6.05 | $6.20 | $6.03 | $6.18 | $6.08 | 208,354 |
| 2024-10-02 | $5.98 | $6.06 | $5.98 | $6.04 | $5.94 | 305,824 |
| 2024-10-01 | $5.90 | $5.99 | $5.89 | $5.90 | $5.80 | 357,444 |
| 2024-09-30 | $6.00 | $6.06 | $5.91 | $5.94 | $5.84 | 310,037 |
| 2024-09-27 | $5.94 | $6.04 | $5.92 | $6.00 | $5.90 | 572,520 |
| 2024-09-26 | $6.05 | $6.13 | $5.87 | $5.87 | $5.77 | 628,923 |
| 2024-09-25 | $6.23 | $6.25 | $6.10 | $6.11 | $6.01 | 277,682 |
| 2024-09-24 | $6.32 | $6.36 | $6.25 | $6.25 | $6.15 | 300,326 |
| 2024-09-23 | $6.29 | $6.40 | $6.22 | $6.25 | $6.15 | 327,907 |
| 2024-09-20 | $6.37 | $6.49 | $6.23 | $6.23 | $6.13 | 2,766,206 |
| 2024-09-19 | $6.50 | $6.50 | $6.38 | $6.40 | $6.29 | 372,222 |
| 2024-09-18 | $6.26 | $6.47 | $6.26 | $6.31 | $6.20 | 452,183 |
| 2024-09-17 | $6.25 | $6.44 | $6.24 | $6.30 | $6.19 | 531,119 |
| 2024-09-16 | $6.24 | $6.29 | $6.08 | $6.22 | $6.12 | 514,261 |
| 2024-09-13 | $6.18 | $6.24 | $6.12 | $6.23 | $6.13 | 743,586 |
| 2024-09-12 | $6.10 | $6.17 | $6.02 | $6.13 | $6.03 | 354,682 |
| 2024-09-11 | $5.90 | $5.98 | $5.83 | $5.97 | $5.87 | 368,392 |
| 2024-09-10 | $6.00 | $6.00 | $5.80 | $5.88 | $5.78 | 330,712 |
| 2024-09-09 | $6.00 | $6.08 | $5.97 | $6.01 | $5.91 | 384,048 |
| 2024-09-06 | $6.06 | $6.08 | $5.94 | $5.96 | $5.86 | 308,783 |
| 2024-09-05 | $6.04 | $6.11 | $6.01 | $6.06 | $5.96 | 283,476 |
| 2024-09-04 | $6.16 | $6.16 | $6.01 | $6.01 | $5.91 | 837,696 |
| 2024-09-03 | $6.29 | $6.30 | $6.08 | $6.09 | $5.99 | 398,456 |
| 2024-08-30 | $6.35 | $6.39 | $6.32 | $6.35 | $6.35 | 312,415 |
| 2024-08-29 | $6.53 | $6.55 | $6.46 | $6.50 | $6.39 | 409,495 |
| 2024-08-28 | $6.49 | $6.55 | $6.46 | $6.50 | $6.39 | 294,501 |
| 2024-08-27 | $6.52 | $6.53 | $6.47 | $6.50 | $6.39 | 232,518 |
| 2024-08-26 | $6.59 | $6.61 | $6.49 | $6.56 | $6.45 | 369,810 |
| 2024-08-23 | $6.39 | $6.55 | $6.36 | $6.50 | $6.50 | 400,220 |
| 2024-08-22 | $6.30 | $6.34 | $6.23 | $6.27 | $6.27 | 223,217 |
| 2024-08-21 | $6.45 | $6.45 | $6.27 | $6.27 | $6.27 | 303,478 |
| 2024-08-20 | $6.53 | $6.53 | $6.39 | $6.40 | $6.40 | 258,542 |
| 2024-08-19 | $6.65 | $6.69 | $6.54 | $6.55 | $6.55 | 474,677 |
| 2024-08-16 | $6.50 | $6.62 | $6.47 | $6.60 | $6.60 | 363,815 |
| 2024-08-15 | $6.59 | $6.63 | $6.52 | $6.58 | $6.58 | 406,476 |
| 2024-08-14 | $6.51 | $6.52 | $6.39 | $6.47 | $6.47 | 265,312 |
| 2024-08-13 | $6.29 | $6.49 | $6.20 | $6.48 | $6.48 | 404,760 |
| 2024-08-12 | $6.08 | $6.29 | $6.08 | $6.29 | $6.29 | 268,001 |
| 2024-08-09 | $6.10 | $6.20 | $6.03 | $6.07 | $6.07 | 349,344 |
| 2024-08-08 | $6.09 | $6.24 | $6.04 | $6.21 | $6.21 | 264,445 |
| 2024-08-07 | $6.10 | $6.15 | $6.03 | $6.05 | $6.05 | 247,181 |
| 2024-08-06 | $6.02 | $6.05 | $5.93 | $5.99 | $5.99 | 250,632 |
| 2024-08-05 | $5.86 | $6.07 | $5.81 | $5.99 | $5.99 | 513,255 |
| 2024-08-02 | $6.43 | $6.43 | $6.17 | $6.21 | $6.21 | 369,595 |
| 2024-08-01 | $6.88 | $6.88 | $6.44 | $6.50 | $6.50 | 336,328 |
| 2024-07-31 | $6.80 | $6.87 | $6.78 | $6.85 | $6.85 | 424,055 |
| 2024-07-30 | $6.70 | $6.73 | $6.65 | $6.72 | $6.72 | 350,581 |
| 2024-07-29 | $6.78 | $6.78 | $6.59 | $6.72 | $6.72 | 251,341 |
| 2024-07-26 | $6.87 | $6.87 | $6.62 | $6.77 | $6.77 | 399,042 |
| 2024-07-25 | $6.77 | $6.87 | $6.70 | $6.85 | $6.85 | 283,277 |
| 2024-07-24 | $6.81 | $6.87 | $6.72 | $6.73 | $6.73 | 283,851 |
| 2024-07-23 | $6.83 | $6.87 | $6.71 | $6.81 | $6.81 | 326,737 |
| 2024-07-22 | $6.93 | $6.93 | $6.80 | $6.90 | $6.90 | 339,972 |
| 2024-07-19 | $6.94 | $6.94 | $6.83 | $6.90 | $6.90 | 290,873 |
| 2024-07-18 | $6.96 | $7.03 | $6.90 | $6.95 | $6.95 | 343,762 |
| 2024-07-17 | $7.00 | $7.10 | $6.97 | $7.01 | $7.01 | 528,729 |
| 2024-07-16 | $7.05 | $7.08 | $6.95 | $7.00 | $7.00 | 491,793 |
| 2024-07-15 | $6.87 | $7.06 | $6.81 | $7.05 | $7.05 | 583,249 |
| 2024-07-12 | $6.86 | $6.87 | $6.71 | $6.79 | $6.79 | 338,691 |
| 2024-07-11 | $6.55 | $6.80 | $6.50 | $6.79 | $6.79 | 383,304 |
| 2024-07-10 | $6.44 | $6.46 | $6.37 | $6.46 | $6.46 | 208,332 |
| 2024-07-09 | $6.47 | $6.50 | $6.39 | $6.44 | $6.44 | 385,268 |
| 2024-07-08 | $6.40 | $6.51 | $6.36 | $6.50 | $6.50 | 406,212 |
| 2024-07-05 | $6.57 | $6.59 | $6.35 | $6.39 | $6.39 | 345,776 |
| 2024-07-03 | $6.39 | $6.58 | $6.39 | $6.58 | $6.58 | 229,280 |
| 2024-07-02 | $6.36 | $6.50 | $6.34 | $6.44 | $6.44 | 331,362 |
| 2024-07-01 | $6.35 | $6.39 | $6.27 | $6.35 | $6.35 | 451,767 |
| 2024-06-28 | $6.28 | $6.33 | $6.23 | $6.33 | $6.33 | 3,864,960 |
| 2024-06-27 | $6.07 | $6.23 | $6.07 | $6.23 | $6.23 | 408,206 |
| 2024-06-26 | $6.07 | $6.09 | $5.98 | $6.07 | $6.07 | 342,630 |
| 2024-06-25 | $6.09 | $6.11 | $6.01 | $6.11 | $6.11 | 580,306 |
| 2024-06-24 | $6.00 | $6.13 | $6.00 | $6.10 | $6.10 | 705,724 |
| 2024-06-21 | $6.07 | $6.07 | $5.95 | $5.99 | $5.99 | 720,007 |
| 2024-06-20 | $5.93 | $6.05 | $5.91 | $6.04 | $6.04 | 691,329 |
| 2024-06-18 | $5.98 | $6.02 | $5.91 | $5.91 | $5.91 | 689,315 |
| 2024-06-17 | $5.83 | $6.05 | $5.81 | $5.91 | $5.91 | 540,378 |
| 2024-06-14 | $5.99 | $6.04 | $5.83 | $5.85 | $5.85 | 567,843 |
| 2024-06-13 | $6.30 | $6.33 | $6.05 | $6.12 | $6.12 | 357,223 |
| 2024-06-12 | $6.41 | $6.45 | $6.28 | $6.30 | $6.30 | 333,514 |
| 2024-06-11 | $6.32 | $6.36 | $6.27 | $6.34 | $6.34 | 370,321 |
| 2024-06-10 | $6.20 | $6.37 | $6.18 | $6.33 | $6.33 | 503,020 |
| 2024-06-07 | $6.26 | $6.30 | $6.06 | $6.17 | $6.17 | 506,658 |
| 2024-06-06 | $6.36 | $6.43 | $6.24 | $6.31 | $6.31 | 454,582 |
| 2024-06-05 | $6.40 | $6.43 | $6.27 | $6.36 | $6.36 | 566,538 |
| 2024-06-04 | $6.48 | $6.49 | $6.25 | $6.39 | $6.39 | 740,290 |
| 2024-06-03 | $6.60 | $6.66 | $6.46 | $6.56 | $6.56 | 724,879 |
| 2024-05-31 | $6.59 | $6.72 | $6.55 | $6.55 | $6.55 | 1,393,162 |
| 2024-05-30 | $6.53 | $6.70 | $6.53 | $6.65 | $6.54 | 402,232 |
| 2024-05-29 | $6.50 | $6.57 | $6.45 | $6.52 | $6.41 | 349,031 |
| 2024-05-28 | $6.60 | $6.64 | $6.49 | $6.51 | $6.40 | 584,023 |
| 2024-05-24 | $6.57 | $6.64 | $6.54 | $6.57 | $6.57 | 314,534 |
| 2024-05-23 | $6.56 | $6.60 | $6.50 | $6.54 | $6.54 | 378,888 |
| 2024-05-22 | $6.54 | $6.57 | $6.47 | $6.56 | $6.56 | 399,997 |
| 2024-05-21 | $6.62 | $6.65 | $6.55 | $6.58 | $6.58 | 349,719 |
| 2024-05-20 | $6.48 | $6.68 | $6.48 | $6.62 | $6.62 | 450,457 |
| 2024-05-17 | $6.50 | $6.52 | $6.45 | $6.46 | $6.46 | 277,601 |
| 2024-05-16 | $6.64 | $6.64 | $6.42 | $6.46 | $6.46 | 478,171 |
| 2024-05-15 | $6.56 | $6.73 | $6.46 | $6.63 | $6.63 | 722,012 |
| 2024-05-14 | $6.25 | $6.41 | $6.24 | $6.41 | $6.41 | 303,297 |
| 2024-05-13 | $6.38 | $6.39 | $6.18 | $6.21 | $6.21 | 434,946 |
| 2024-05-10 | $6.54 | $6.67 | $6.32 | $6.34 | $6.34 | 435,726 |
| 2024-05-09 | $6.54 | $6.61 | $6.54 | $6.58 | $6.58 | 329,103 |
| 2024-05-08 | $6.53 | $6.58 | $6.50 | $6.54 | $6.54 | 286,195 |
| 2024-05-07 | $6.66 | $6.66 | $6.52 | $6.53 | $6.53 | 606,433 |
| 2024-05-06 | $6.48 | $6.66 | $6.46 | $6.66 | $6.66 | 647,367 |
| 2024-05-03 | $6.44 | $6.47 | $6.37 | $6.45 | $6.45 | 211,934 |
| 2024-05-02 | $6.37 | $6.41 | $6.31 | $6.38 | $6.38 | 329,896 |
| 2024-05-01 | $6.52 | $6.53 | $6.18 | $6.29 | $6.29 | 401,222 |
| 2024-04-30 | $6.65 | $6.65 | $6.45 | $6.52 | $6.52 | 388,551 |
| 2024-04-29 | $6.51 | $6.72 | $6.51 | $6.69 | $6.69 | 397,153 |
| 2024-04-26 | $6.44 | $6.64 | $6.44 | $6.63 | $6.63 | 442,750 |
| 2024-04-25 | $6.37 | $6.45 | $6.31 | $6.41 | $6.41 | 331,123 |
| 2024-04-24 | $6.64 | $6.64 | $6.36 | $6.42 | $6.42 | 431,642 |
| 2024-04-23 | $6.74 | $6.85 | $6.71 | $6.71 | $6.71 | 325,710 |
| 2024-04-22 | $6.78 | $6.85 | $6.63 | $6.73 | $6.73 | 562,824 |
| 2024-04-19 | $6.78 | $6.89 | $6.77 | $6.84 | $6.84 | 370,574 |
| 2024-04-18 | $6.67 | $6.86 | $6.67 | $6.79 | $6.79 | 302,489 |
| 2024-04-17 | $6.67 | $6.72 | $6.60 | $6.61 | $6.61 | 244,201 |
| 2024-04-16 | $6.58 | $6.69 | $6.53 | $6.67 | $6.67 | 333,100 |
| 2024-04-15 | $6.89 | $6.91 | $6.59 | $6.61 | $6.61 | 224,024 |
| 2024-04-12 | $6.83 | $6.96 | $6.78 | $6.87 | $6.87 | 564,793 |
| 2024-04-11 | $6.63 | $6.85 | $6.55 | $6.85 | $6.85 | 552,942 |
| 2024-04-10 | $6.57 | $6.65 | $6.49 | $6.63 | $6.63 | 419,062 |
| 2024-04-09 | $6.64 | $6.70 | $6.55 | $6.62 | $6.62 | 400,141 |
| 2024-04-08 | $6.72 | $6.81 | $6.59 | $6.60 | $6.60 | 391,113 |
| 2024-04-05 | $6.60 | $6.74 | $6.51 | $6.70 | $6.70 | 220,787 |
| 2024-04-04 | $6.57 | $6.65 | $6.52 | $6.60 | $6.60 | 307,202 |
| 2024-04-03 | $6.51 | $6.55 | $6.42 | $6.51 | $6.51 | 311,947 |
| 2024-04-02 | $6.52 | $6.57 | $6.42 | $6.49 | $6.49 | 246,840 |
| 2024-04-01 | $6.52 | $6.56 | $6.44 | $6.53 | $6.53 | 363,750 |
| 2024-03-28 | $6.32 | $6.51 | $6.30 | $6.50 | $6.50 | 660,873 |
| 2024-03-27 | $6.20 | $6.29 | $6.17 | $6.28 | $6.28 | 704,178 |
| 2024-03-26 | $6.37 | $6.41 | $6.20 | $6.20 | $6.20 | 357,588 |
| 2024-03-25 | $6.37 | $6.42 | $6.35 | $6.37 | $6.37 | 222,729 |
| 2024-03-22 | $6.47 | $6.48 | $6.27 | $6.34 | $6.34 | 391,194 |
| 2024-03-21 | $6.40 | $6.48 | $6.38 | $6.47 | $6.47 | 288,462 |
| 2024-03-20 | $6.25 | $6.45 | $6.21 | $6.41 | $6.41 | 329,050 |
| 2024-03-19 | $6.23 | $6.30 | $6.19 | $6.29 | $6.29 | 265,093 |
| 2024-03-18 | $6.25 | $6.25 | $6.11 | $6.21 | $6.21 | 386,139 |
| 2024-03-15 | $6.17 | $6.25 | $6.17 | $6.25 | $6.25 | 552,391 |
| 2024-03-14 | $6.15 | $6.21 | $6.14 | $6.20 | $6.20 | 272,177 |
| 2024-03-13 | $6.17 | $6.25 | $6.15 | $6.17 | $6.17 | 286,820 |
| 2024-03-12 | $5.97 | $6.12 | $5.93 | $6.11 | $6.11 | 303,804 |
| 2024-03-11 | $5.89 | $6.02 | $5.83 | $5.95 | $5.95 | 316,726 |
| 2024-03-08 | $6.14 | $6.15 | $5.78 | $5.92 | $5.92 | 445,769 |
| 2024-03-07 | $6.08 | $6.14 | $6.05 | $6.07 | $6.07 | 237,548 |
| 2024-03-06 | $6.11 | $6.15 | $6.03 | $6.05 | $6.05 | 272,255 |
| 2024-03-05 | $6.03 | $6.14 | $6.02 | $6.06 | $6.06 | 305,489 |
| 2024-03-04 | $6.20 | $6.25 | $6.00 | $6.00 | $6.00 | 263,719 |
| 2024-03-01 | $6.17 | $6.29 | $6.16 | $6.24 | $6.24 | 338,908 |
| 2024-02-29 | $6.16 | $6.23 | $6.14 | $6.15 | $6.15 | 656,746 |
| 2024-02-28 | $6.25 | $6.27 | $6.17 | $6.22 | $6.11 | 338,118 |
| 2024-02-27 | $6.20 | $6.26 | $6.17 | $6.25 | $6.14 | 218,861 |
| 2024-02-26 | $6.13 | $6.21 | $6.09 | $6.18 | $6.07 | 215,386 |
| 2024-02-23 | $6.10 | $6.18 | $6.00 | $6.15 | $6.15 | 226,111 |
| 2024-02-22 | $6.16 | $6.21 | $6.11 | $6.16 | $6.16 | 277,239 |
| 2024-02-21 | $6.12 | $6.23 | $6.10 | $6.22 | $6.22 | 270,252 |
| 2024-02-20 | $6.15 | $6.15 | $6.07 | $6.10 | $6.10 | 233,529 |
| 2024-02-16 | $6.10 | $6.21 | $5.99 | $6.17 | $6.17 | 320,901 |
| 2024-02-15 | $5.72 | $6.10 | $5.72 | $6.10 | $6.10 | 489,499 |
| 2024-02-14 | $5.68 | $5.74 | $5.61 | $5.72 | $5.72 | 317,032 |
| 2024-02-13 | $5.78 | $5.80 | $5.63 | $5.67 | $5.67 | 428,048 |
| 2024-02-12 | $5.51 | $5.86 | $5.51 | $5.83 | $5.83 | 681,872 |
| 2024-02-09 | $5.52 | $5.54 | $5.47 | $5.51 | $5.51 | 265,984 |
| 2024-02-08 | $5.48 | $5.56 | $5.43 | $5.50 | $5.50 | 401,651 |
| 2024-02-07 | $5.45 | $5.52 | $5.42 | $5.50 | $5.50 | 288,550 |
| 2024-02-06 | $5.33 | $5.47 | $5.33 | $5.46 | $5.46 | 225,171 |
| 2024-02-05 | $5.50 | $5.50 | $5.29 | $5.33 | $5.33 | 428,516 |
| 2024-02-02 | $5.46 | $5.46 | $5.32 | $5.43 | $5.43 | 358,093 |
| 2024-02-01 | $5.48 | $5.58 | $5.36 | $5.40 | $5.40 | 361,532 |
| 2024-01-31 | $5.57 | $5.64 | $5.46 | $5.48 | $5.48 | 487,170 |
| 2024-01-30 | $5.52 | $5.58 | $5.46 | $5.57 | $5.57 | 247,294 |
| 2024-01-29 | $5.63 | $5.63 | $5.46 | $5.54 | $5.54 | 414,866 |
| 2024-01-26 | $5.55 | $5.61 | $5.47 | $5.60 | $5.60 | 341,960 |
| 2024-01-25 | $5.57 | $5.58 | $5.46 | $5.54 | $5.54 | 274,972 |
| 2024-01-24 | $5.48 | $5.57 | $5.45 | $5.48 | $5.48 | 375,817 |
| 2024-01-23 | $5.38 | $5.50 | $5.38 | $5.44 | $5.44 | 382,507 |
| 2024-01-22 | $5.28 | $5.39 | $5.25 | $5.36 | $5.36 | 463,061 |
| 2024-01-19 | $5.33 | $5.38 | $5.20 | $5.29 | $5.29 | 608,253 |
| 2024-01-18 | $5.39 | $5.41 | $5.24 | $5.30 | $5.30 | 608,865 |
| 2024-01-17 | $5.25 | $5.42 | $5.23 | $5.41 | $5.41 | 589,312 |
| 2024-01-16 | $5.44 | $5.53 | $5.30 | $5.32 | $5.32 | 541,469 |
| 2024-01-12 | $5.50 | $5.56 | $5.39 | $5.44 | $5.44 | 465,556 |
| 2024-01-11 | $5.43 | $5.44 | $5.30 | $5.41 | $5.41 | 500,423 |
| 2024-01-10 | $5.49 | $5.51 | $5.35 | $5.39 | $5.39 | 571,233 |
| 2024-01-09 | $5.64 | $5.65 | $5.44 | $5.50 | $5.50 | 813,945 |
| 2024-01-08 | $5.80 | $5.80 | $5.60 | $5.61 | $5.61 | 560,259 |
| 2024-01-05 | $5.94 | $5.98 | $5.82 | $5.82 | $5.82 | 683,905 |
| 2024-01-04 | $6.16 | $6.19 | $5.87 | $5.96 | $5.96 | 683,405 |
| 2024-01-03 | $6.15 | $6.30 | $6.15 | $6.16 | $6.16 | 624,601 |
| 2024-01-02 | $6.06 | $6.17 | $6.06 | $6.11 | $6.11 | 832,334 |
| 2023-12-29 | $6.07 | $6.12 | $5.98 | $6.02 | $6.02 | 668,416 |
| 2023-12-28 | $6.20 | $6.25 | $6.03 | $6.05 | $6.05 | 629,574 |
| 2023-12-27 | $6.30 | $6.33 | $6.20 | $6.22 | $6.22 | 537,908 |
| 2023-12-26 | $6.27 | $6.39 | $6.27 | $6.32 | $6.32 | 877,670 |
| 2023-12-22 | $6.21 | $6.41 | $6.17 | $6.24 | $6.24 | 1,167,618 |
| 2023-12-21 | $6.13 | $6.20 | $6.07 | $6.20 | $6.20 | 551,377 |
| 2023-12-20 | $6.22 | $6.27 | $6.07 | $6.09 | $6.09 | 582,187 |
| 2023-12-19 | $6.13 | $6.22 | $6.10 | $6.21 | $6.21 | 435,297 |
| 2023-12-18 | $6.20 | $6.23 | $6.12 | $6.13 | $6.13 | 444,110 |
| 2023-12-15 | $6.18 | $6.21 | $6.08 | $6.17 | $6.17 | 2,045,925 |
| 2023-12-14 | $6.19 | $6.24 | $6.12 | $6.17 | $6.17 | 775,535 |
| 2023-12-13 | $5.85 | $6.20 | $5.85 | $6.10 | $6.10 | 2,944,018 |
| 2023-12-12 | $5.88 | $5.95 | $5.82 | $5.86 | $5.86 | 667,381 |
| 2023-12-11 | $5.96 | $6.03 | $5.90 | $5.93 | $5.93 | 337,670 |
| 2023-12-08 | $5.96 | $6.06 | $5.95 | $5.96 | $5.96 | 522,804 |
| 2023-12-07 | $5.93 | $6.05 | $5.87 | $5.99 | $5.99 | 604,915 |
| 2023-12-06 | $5.79 | $6.00 | $5.78 | $5.90 | $5.90 | 794,805 |
| 2023-12-05 | $5.88 | $5.95 | $5.69 | $5.71 | $5.71 | 585,789 |
| 2023-12-04 | $5.98 | $6.00 | $5.75 | $5.88 | $5.88 | 688,341 |
| 2023-12-01 | $5.92 | $6.10 | $5.92 | $6.00 | $6.00 | 746,731 |
| 2023-11-30 | $6.08 | $6.17 | $5.91 | $5.91 | $5.91 | 564,409 |
| 2023-11-29 | $6.23 | $6.24 | $6.00 | $6.13 | $6.02 | 568,684 |
| 2023-11-28 | $6.08 | $6.22 | $6.08 | $6.20 | $6.09 | 641,951 |
| 2023-11-27 | $6.10 | $6.14 | $6.02 | $6.11 | $6.00 | 596,838 |
| 2023-11-24 | $6.15 | $6.22 | $6.10 | $6.10 | $5.99 | 234,497 |
| 2023-11-22 | $6.19 | $6.27 | $6.14 | $6.19 | $6.08 | 342,120 |
| 2023-11-21 | $6.26 | $6.26 | $6.10 | $6.26 | $6.15 | 557,756 |
| 2023-11-20 | $6.20 | $6.37 | $6.16 | $6.25 | $6.14 | 1,142,867 |
| 2023-11-17 | $6.11 | $6.27 | $6.11 | $6.22 | $6.11 | 742,531 |
| 2023-11-16 | $6.09 | $6.24 | $6.06 | $6.14 | $6.03 | 734,790 |
| 2023-11-15 | $6.09 | $6.21 | $5.97 | $6.05 | $5.94 | 1,387,186 |
| 2023-11-14 | $6.05 | $6.08 | $5.97 | $6.00 | $5.89 | 465,743 |
| 2023-11-13 | $5.95 | $6.02 | $5.94 | $6.00 | $5.89 | 280,716 |
| 2023-11-10 | $5.87 | $6.10 | $5.80 | $5.98 | $5.87 | 570,137 |
| 2023-11-09 | $6.13 | $6.15 | $5.87 | $5.91 | $5.80 | 519,697 |
| 2023-11-08 | $6.06 | $6.16 | $5.99 | $6.08 | $5.97 | 541,062 |
| 2023-11-07 | $6.05 | $6.25 | $6.03 | $6.09 | $5.98 | 829,543 |
| 2023-11-06 | $6.33 | $6.34 | $5.94 | $5.95 | $5.84 | 730,867 |
| 2023-11-03 | $6.33 | $6.43 | $6.25 | $6.34 | $6.22 | 370,130 |
| 2023-11-02 | $6.20 | $6.34 | $6.17 | $6.32 | $6.20 | 469,803 |
| 2023-11-01 | $6.12 | $6.25 | $6.02 | $6.19 | $6.19 | 439,441 |
| 2023-10-31 | $6.15 | $6.20 | $6.05 | $6.16 | $6.16 | 221,038 |
| 2023-10-30 | $6.09 | $6.18 | $6.01 | $6.09 | $6.09 | 413,242 |
| 2023-10-27 | $6.25 | $6.29 | $6.09 | $6.10 | $6.10 | 382,754 |
| 2023-10-26 | $6.18 | $6.26 | $6.04 | $6.24 | $6.24 | 527,746 |
| 2023-10-25 | $6.11 | $6.25 | $6.05 | $6.23 | $6.23 | 462,055 |
| 2023-10-24 | $6.09 | $6.14 | $6.00 | $6.09 | $6.09 | 405,065 |
| 2023-10-23 | $6.23 | $6.24 | $6.00 | $6.06 | $6.06 | 356,338 |
| 2023-10-20 | $6.36 | $6.36 | $6.16 | $6.25 | $6.25 | 371,208 |
| 2023-10-19 | $6.30 | $6.39 | $6.26 | $6.36 | $6.36 | 375,159 |
| 2023-10-18 | $6.57 | $6.57 | $6.34 | $6.36 | $6.36 | 282,696 |
| 2023-10-17 | $6.39 | $6.63 | $6.34 | $6.53 | $6.53 | 368,213 |
| 2023-10-16 | $6.35 | $6.46 | $6.24 | $6.46 | $6.46 | 508,163 |
| 2023-10-13 | $6.24 | $6.42 | $6.22 | $6.26 | $6.26 | 540,728 |
| 2023-10-12 | $6.02 | $6.22 | $5.95 | $6.18 | $6.18 | 621,522 |
| 2023-10-11 | $6.12 | $6.18 | $5.96 | $6.01 | $6.01 | 341,060 |
| 2023-10-10 | $6.13 | $6.22 | $6.09 | $6.17 | $6.17 | 356,570 |
| 2023-10-09 | $5.99 | $6.29 | $5.91 | $6.18 | $6.18 | 437,230 |
| 2023-10-06 | $5.79 | $6.04 | $5.78 | $5.92 | $5.92 | 374,785 |
| 2023-10-05 | $5.80 | $5.88 | $5.70 | $5.77 | $5.77 | 412,528 |
| 2023-10-04 | $5.80 | $6.00 | $5.75 | $5.86 | $5.86 | 521,485 |
| 2023-10-03 | $6.04 | $6.12 | $5.83 | $5.84 | $5.84 | 1,022,664 |
| 2023-10-02 | $6.15 | $6.19 | $5.77 | $6.06 | $6.06 | 601,042 |
| 2023-09-29 | $6.26 | $6.27 | $5.99 | $6.10 | $6.10 | 478,544 |
| 2023-09-28 | $6.29 | $6.43 | $6.15 | $6.23 | $6.23 | 666,722 |
| 2023-09-27 | $6.23 | $6.31 | $6.10 | $6.23 | $6.23 | 954,537 |
| 2023-09-26 | $6.01 | $6.09 | $5.96 | $6.01 | $6.01 | 196,259 |
| 2023-09-25 | $5.91 | $6.02 | $5.90 | $6.02 | $6.02 | 334,337 |
| 2023-09-22 | $5.93 | $6.10 | $5.81 | $5.89 | $5.89 | 445,418 |
| 2023-09-21 | $5.96 | $6.00 | $5.79 | $5.87 | $5.87 | 703,671 |
| 2023-09-20 | $6.03 | $6.16 | $5.92 | $5.94 | $5.94 | 454,013 |
| 2023-09-19 | $5.87 | $6.21 | $5.84 | $6.02 | $6.02 | 753,588 |
| 2023-09-18 | $5.71 | $5.87 | $5.57 | $5.79 | $5.79 | 905,323 |
| 2023-09-15 | $5.68 | $5.80 | $5.55 | $5.75 | $5.75 | 1,720,124 |
| 2023-09-14 | $5.64 | $5.86 | $5.56 | $5.72 | $5.72 | 747,069 |
| 2023-09-13 | $5.55 | $6.07 | $5.31 | $5.54 | $5.54 | 4,182,442 |
| 2023-09-12 | $6.18 | $6.24 | $5.54 | $5.55 | $5.55 | 1,530,303 |
| 2023-09-11 | $7.13 | $7.30 | $5.98 | $6.15 | $6.15 | 959,093 |
| 2023-09-08 | $7.53 | $7.60 | $7.27 | $7.50 | $7.50 | 345,972 |
| 2023-09-07 | $7.34 | $7.55 | $7.26 | $7.49 | $7.49 | 395,603 |
| 2023-09-06 | $7.98 | $7.99 | $7.40 | $7.48 | $7.48 | 579,891 |
| 2023-09-05 | $7.77 | $8.07 | $7.74 | $7.75 | $7.75 | 1,450,633 |
| 2023-09-01 | $7.43 | $7.85 | $7.37 | $7.66 | $7.66 | 1,096,725 |
| 2023-08-31 | $7.79 | $7.79 | $7.27 | $7.40 | $7.40 | 534,208 |
| 2023-08-30 | $8.00 | $8.01 | $7.80 | $7.85 | $7.74 | 229,073 |
| 2023-08-29 | $7.96 | $8.01 | $7.81 | $7.90 | $7.78 | 112,445 |
| 2023-08-28 | $8.02 | $8.14 | $7.90 | $7.97 | $7.85 | 111,961 |
| 2023-08-25 | $8.01 | $8.05 | $7.90 | $8.01 | $7.89 | 189,451 |
| 2023-08-24 | $7.91 | $8.01 | $7.81 | $7.90 | $7.78 | 114,492 |
| 2023-08-23 | $7.94 | $8.00 | $7.84 | $7.99 | $7.87 | 130,231 |
| 2023-08-22 | $7.80 | $8.02 | $7.76 | $7.91 | $7.79 | 107,201 |
| 2023-08-21 | $8.06 | $8.06 | $7.79 | $7.80 | $7.69 | 109,709 |
| 2023-08-18 | $7.78 | $7.96 | $7.65 | $7.85 | $7.74 | 134,861 |
| 2023-08-17 | $7.61 | $7.77 | $7.52 | $7.76 | $7.65 | 141,547 |
| 2023-08-16 | $7.52 | $7.59 | $7.34 | $7.49 | $7.38 | 146,769 |
| 2023-08-15 | $7.96 | $7.96 | $7.43 | $7.49 | $7.49 | 141,753 |
| 2023-08-14 | $7.97 | $8.02 | $7.73 | $7.99 | $7.99 | 262,784 |
| 2023-08-11 | $7.30 | $8.02 | $7.27 | $7.97 | $7.97 | 375,794 |
| 2023-08-10 | $7.11 | $7.21 | $6.88 | $7.07 | $7.07 | 181,420 |
| 2023-08-09 | $7.20 | $7.42 | $7.07 | $7.24 | $7.24 | 191,117 |
| 2023-08-08 | $7.15 | $7.27 | $6.93 | $7.15 | $7.15 | 150,184 |
| 2023-08-07 | $7.09 | $7.27 | $7.00 | $7.10 | $7.10 | 143,277 |
| 2023-08-04 | $7.18 | $7.27 | $7.01 | $7.03 | $7.03 | 58,509 |
| 2023-08-03 | $7.58 | $7.58 | $7.22 | $7.25 | $7.25 | 96,844 |
| 2023-08-02 | $7.30 | $7.60 | $7.10 | $7.44 | $7.44 | 247,088 |
| 2023-08-01 | $7.27 | $7.30 | $6.98 | $7.22 | $7.22 | 110,950 |
| 2023-07-31 | $7.18 | $7.37 | $7.17 | $7.29 | $7.29 | 70,208 |
| 2023-07-28 | $7.07 | $7.30 | $6.98 | $7.16 | $7.16 | 98,362 |
| 2023-07-27 | $7.03 | $7.11 | $6.91 | $6.98 | $6.98 | 66,384 |
| 2023-07-26 | $6.94 | $7.16 | $6.89 | $7.00 | $7.00 | 88,366 |
| 2023-07-25 | $7.49 | $7.49 | $6.93 | $6.96 | $6.96 | 66,511 |
| 2023-07-24 | $7.06 | $7.43 | $7.05 | $7.34 | $7.34 | 121,467 |
| 2023-07-21 | $7.33 | $7.34 | $6.90 | $6.98 | $6.98 | 85,409 |
| 2023-07-20 | $7.09 | $7.39 | $7.05 | $7.30 | $7.30 | 284,408 |
| 2023-07-19 | $7.12 | $7.24 | $6.97 | $7.03 | $7.03 | 87,198 |
| 2023-07-18 | $7.07 | $7.15 | $6.95 | $7.10 | $7.10 | 150,106 |
| 2023-07-17 | $6.60 | $7.00 | $6.49 | $6.99 | $6.99 | 174,476 |
| 2023-07-14 | $6.64 | $6.70 | $6.48 | $6.60 | $6.60 | 97,832 |
| 2023-07-13 | $6.87 | $6.94 | $6.67 | $6.71 | $6.71 | 75,946 |
| 2023-07-12 | $6.84 | $6.96 | $6.79 | $6.86 | $6.86 | 87,788 |
| 2023-07-11 | $6.74 | $6.85 | $6.70 | $6.76 | $6.76 | 80,514 |
| 2023-07-10 | $6.61 | $7.00 | $6.61 | $6.80 | $6.80 | 115,225 |
| 2023-07-07 | $6.46 | $6.75 | $6.46 | $6.63 | $6.63 | 160,568 |
| 2023-07-06 | $6.65 | $6.78 | $6.41 | $6.46 | $6.46 | 151,309 |
| 2023-07-05 | $6.91 | $6.93 | $6.47 | $6.62 | $6.62 | 149,949 |
| 2023-07-03 | $6.65 | $6.83 | $6.58 | $6.79 | $6.79 | 36,715 |
| 2023-06-30 | $6.67 | $6.87 | $6.57 | $6.63 | $6.63 | 132,041 |
| 2023-06-29 | $6.61 | $6.90 | $6.51 | $6.68 | $6.68 | 141,429 |
| 2023-06-28 | $6.35 | $6.75 | $6.35 | $6.63 | $6.63 | 162,602 |
| 2023-06-27 | $6.20 | $6.70 | $6.20 | $6.45 | $6.45 | 162,201 |
| 2023-06-26 | $6.64 | $6.85 | $6.16 | $6.16 | $6.16 | 237,330 |
| 2023-06-23 | $6.85 | $6.99 | $6.60 | $6.79 | $6.79 | 3,791,166 |
| 2023-06-22 | $6.78 | $7.02 | $6.49 | $6.86 | $6.86 | 371,209 |
| 2023-06-21 | $6.72 | $7.26 | $6.68 | $6.91 | $6.91 | 310,399 |
| 2023-06-20 | $6.63 | $7.15 | $6.56 | $6.74 | $6.74 | 286,397 |
| 2023-06-16 | $6.30 | $6.65 | $6.28 | $6.58 | $6.58 | 365,356 |
| 2023-06-15 | $6.22 | $6.82 | $6.22 | $6.37 | $6.37 | 301,328 |
| 2023-06-14 | $6.53 | $6.77 | $6.11 | $6.29 | $6.29 | 332,276 |
| 2023-06-13 | $6.77 | $7.14 | $6.41 | $6.41 | $6.41 | 185,984 |
| 2023-06-12 | $5.93 | $6.84 | $5.87 | $6.77 | $6.77 | 302,229 |
| 2023-06-09 | $6.33 | $6.41 | $6.03 | $6.03 | $6.03 | 133,998 |
| 2023-06-08 | $6.08 | $6.55 | $6.02 | $6.39 | $6.39 | 168,234 |
| 2023-06-07 | $5.88 | $6.31 | $5.83 | $6.06 | $6.06 | 174,973 |
| 2023-06-06 | $5.99 | $6.05 | $5.63 | $5.97 | $5.97 | 136,681 |
| 2023-06-05 | $6.03 | $6.66 | $6.00 | $6.07 | $6.07 | 221,059 |
| 2023-06-02 | $6.00 | $6.29 | $5.92 | $5.93 | $5.93 | 97,073 |
| 2023-06-01 | $5.81 | $6.13 | $5.76 | $5.95 | $5.95 | 152,311 |
| 2023-05-31 | $5.73 | $5.81 | $5.45 | $5.70 | $5.70 | 172,096 |
| 2023-05-30 | $5.79 | $6.75 | $5.79 | $5.96 | $5.85 | 165,631 |
| 2023-05-26 | $5.95 | $6.09 | $5.86 | $5.90 | $5.90 | 145,296 |
| 2023-05-25 | $6.08 | $6.23 | $5.50 | $6.00 | $6.00 | 139,423 |
| 2023-05-24 | $5.78 | $6.28 | $5.71 | $6.06 | $6.06 | 206,651 |
| 2023-05-23 | $5.60 | $5.89 | $5.48 | $5.65 | $5.65 | 127,938 |
| 2023-05-22 | $5.21 | $5.71 | $5.21 | $5.56 | $5.56 | 177,888 |
| 2023-05-19 | $5.35 | $5.57 | $5.13 | $5.31 | $5.31 | 348,737 |
| 2023-05-18 | $5.97 | $6.11 | $5.77 | $6.00 | $6.00 | 117,612 |
| 2023-05-17 | $5.41 | $5.96 | $5.36 | $5.88 | $5.88 | 40,406 |
| 2023-05-16 | $5.43 | $5.48 | $5.29 | $5.41 | $5.41 | 57,469 |
| 2023-05-15 | $5.07 | $5.53 | $5.07 | $5.36 | $5.36 | 66,849 |
| 2023-05-12 | $5.30 | $5.53 | $5.00 | $5.15 | $5.15 | 50,031 |
| 2023-05-11 | $5.55 | $5.58 | $5.30 | $5.30 | $5.30 | 34,923 |
| 2023-05-10 | $5.69 | $5.81 | $5.55 | $5.57 | $5.57 | 45,721 |
| 2023-05-09 | $5.94 | $6.00 | $5.57 | $5.57 | $5.57 | 58,626 |
| 2023-05-08 | $5.92 | $6.04 | $5.71 | $6.01 | $6.01 | 29,782 |
| 2023-05-05 | $5.45 | $5.97 | $5.45 | $5.95 | $5.95 | 24,353 |
| 2023-05-04 | $5.43 | $5.57 | $5.32 | $5.34 | $5.34 | 53,121 |
| 2023-05-03 | $5.60 | $5.80 | $5.50 | $5.55 | $5.55 | 39,137 |
| 2023-05-02 | $5.76 | $5.79 | $5.51 | $5.79 | $5.79 | 31,327 |
| 2023-05-01 | $5.84 | $5.88 | $5.59 | $5.83 | $5.83 | 34,658 |
| 2023-04-28 | $5.58 | $5.87 | $5.58 | $5.68 | $5.68 | 27,282 |
| 2023-04-27 | $5.80 | $5.82 | $5.65 | $5.68 | $5.68 | 38,438 |
| 2023-04-26 | $5.62 | $5.82 | $5.62 | $5.81 | $5.81 | 48,098 |
| 2023-04-25 | $5.95 | $6.09 | $5.67 | $5.76 | $5.76 | 15,444 |
| 2023-04-24 | $5.65 | $6.42 | $5.54 | $5.98 | $5.98 | 87,706 |
| 2023-04-21 | $5.48 | $5.60 | $5.36 | $5.47 | $5.47 | 38,542 |
| 2023-04-20 | $5.85 | $5.90 | $5.52 | $5.53 | $5.53 | 17,479 |
| 2023-04-19 | $5.82 | $5.89 | $5.74 | $5.80 | $5.80 | 20,868 |
| 2023-04-18 | $5.95 | $6.05 | $5.87 | $5.89 | $5.89 | 18,634 |
| 2023-04-17 | $6.41 | $6.41 | $5.97 | $6.05 | $6.05 | 46,393 |
| 2023-04-14 | $6.08 | $6.37 | $6.00 | $6.32 | $6.32 | 106,588 |
| 2023-04-13 | $6.15 | $6.27 | $5.93 | $6.07 | $6.07 | 57,797 |
| 2023-04-12 | $6.18 | $6.26 | $5.94 | $6.14 | $6.14 | 76,748 |
| 2023-04-11 | $6.19 | $6.36 | $6.10 | $6.11 | $6.11 | 98,120 |
| 2023-04-10 | $5.94 | $6.26 | $5.86 | $6.16 | $6.16 | 80,314 |
| 2023-04-06 | $6.06 | $6.13 | $5.92 | $5.92 | $5.92 | 38,858 |
| 2023-04-05 | $6.27 | $6.34 | $5.98 | $6.04 | $6.04 | 41,343 |
| 2023-04-04 | $6.25 | $6.30 | $6.08 | $6.26 | $6.26 | 64,629 |
| 2023-04-03 | $6.02 | $6.27 | $5.99 | $6.18 | $6.18 | 71,666 |
| 2023-03-31 | $5.94 | $6.11 | $5.81 | $5.87 | $5.87 | 28,617 |
| 2023-03-30 | $6.22 | $6.35 | $5.88 | $5.91 | $5.91 | 27,024 |
| 2023-03-29 | $6.41 | $6.54 | $6.26 | $6.30 | $6.30 | 42,829 |
| 2023-03-28 | $5.61 | $6.39 | $5.47 | $6.37 | $6.37 | 152,146 |
| 2023-03-27 | $5.26 | $5.56 | $5.24 | $5.51 | $5.51 | 56,035 |
| 2023-03-24 | $4.96 | $5.25 | $4.82 | $5.25 | $5.25 | 59,123 |
| 2023-03-23 | $5.04 | $5.07 | $4.87 | $4.98 | $4.98 | 117,754 |
| 2023-03-22 | $5.02 | $5.17 | $4.96 | $5.04 | $5.04 | 107,135 |
| 2023-03-21 | $4.97 | $5.25 | $4.97 | $5.01 | $5.01 | 97,125 |
| 2023-03-20 | $5.02 | $5.18 | $5.00 | $5.02 | $5.02 | 67,484 |
| 2023-03-17 | $5.00 | $5.20 | $4.96 | $5.20 | $5.20 | 301,020 |
| 2023-03-16 | $5.00 | $5.21 | $5.00 | $5.04 | $5.04 | 55,922 |
| 2023-03-15 | $5.01 | $5.21 | $5.00 | $5.05 | $5.05 | 108,915 |
| 2023-03-14 | $5.38 | $5.38 | $5.05 | $5.10 | $5.10 | 109,549 |
| 2023-03-13 | $5.18 | $5.32 | $5.01 | $5.11 | $5.11 | 99,655 |
| 2023-03-10 | $5.32 | $5.48 | $5.17 | $5.44 | $5.44 | 54,485 |
| 2023-03-09 | $5.45 | $5.58 | $5.34 | $5.45 | $5.45 | 13,926 |
| 2023-03-08 | $5.48 | $5.60 | $5.41 | $5.56 | $5.56 | 35,052 |
| 2023-03-07 | $5.36 | $5.62 | $5.35 | $5.62 | $5.62 | 25,986 |
| 2023-03-06 | $5.51 | $5.53 | $5.36 | $5.50 | $5.50 | 45,966 |
| 2023-03-03 | $5.57 | $5.80 | $5.57 | $5.65 | $5.65 | 20,222 |
| 2023-03-02 | $5.74 | $5.98 | $5.61 | $5.69 | $5.69 | 51,644 |
| 2023-03-01 | $5.36 | $5.91 | $5.36 | $5.90 | $5.90 | 77,132 |
| 2023-02-28 | $5.61 | $5.74 | $5.25 | $5.29 | $5.29 | 49,952 |
| 2023-02-27 | $6.24 | $6.46 | $5.45 | $5.60 | $5.49 | 85,469 |
| 2023-02-24 | $6.58 | $6.67 | $6.10 | $6.10 | $5.98 | 33,248 |
| 2023-02-23 | $6.72 | $6.73 | $6.58 | $6.72 | $6.58 | 25,941 |
| 2023-02-22 | $6.53 | $6.65 | $6.50 | $6.60 | $6.47 | 26,641 |
| 2023-02-21 | $6.75 | $6.98 | $6.54 | $6.60 | $6.47 | 49,326 |
| 2023-02-17 | $6.82 | $6.98 | $6.55 | $6.65 | $6.51 | 55,057 |
| 2023-02-16 | $7.00 | $7.00 | $6.73 | $6.84 | $6.70 | 20,943 |
| 2023-02-15 | $6.95 | $7.13 | $6.91 | $7.00 | $6.86 | 33,656 |
| 2023-02-14 | $7.19 | $7.25 | $6.90 | $7.01 | $6.87 | 40,868 |
| 2023-02-13 | $7.34 | $7.34 | $7.00 | $7.11 | $6.97 | 45,446 |
| 2023-02-10 | $7.24 | $7.45 | $7.07 | $7.36 | $7.21 | 36,099 |
| 2023-02-09 | $7.24 | $7.49 | $7.06 | $7.20 | $7.05 | 29,904 |
| 2023-02-08 | $7.24 | $7.37 | $7.04 | $7.21 | $7.06 | 36,374 |
| 2023-02-07 | $7.25 | $7.47 | $7.12 | $7.24 | $7.24 | 37,203 |
| 2023-02-06 | $7.38 | $7.60 | $7.06 | $7.15 | $7.15 | 43,580 |
| 2023-02-03 | $7.35 | $7.53 | $7.35 | $7.52 | $7.52 | 30,792 |
| 2023-02-02 | $7.18 | $7.43 | $7.05 | $7.43 | $7.43 | 30,010 |
| 2023-02-01 | $7.12 | $7.25 | $6.90 | $7.10 | $7.10 | 66,239 |
| 2023-01-31 | $7.20 | $7.25 | $7.02 | $7.21 | $7.21 | 41,162 |
| 2023-01-30 | $7.71 | $7.71 | $7.00 | $7.19 | $7.19 | 43,415 |
| 2023-01-27 | $7.60 | $7.85 | $7.14 | $7.71 | $7.71 | 197,152 |
| 2023-01-26 | $7.70 | $7.93 | $7.50 | $7.61 | $7.61 | 20,469 |
| 2023-01-25 | $7.73 | $7.83 | $7.65 | $7.78 | $7.78 | 24,399 |
| 2023-01-24 | $7.74 | $7.80 | $7.54 | $7.62 | $7.62 | 104,854 |
| 2023-01-23 | $7.66 | $7.80 | $7.53 | $7.64 | $7.64 | 23,593 |
| 2023-01-20 | $7.85 | $8.14 | $7.67 | $7.84 | $7.84 | 45,151 |
| 2023-01-19 | $8.40 | $8.40 | $7.84 | $7.95 | $7.95 | 40,080 |
| 2023-01-18 | $8.40 | $8.80 | $8.40 | $8.51 | $8.51 | 21,925 |
| 2023-01-17 | $8.54 | $8.60 | $8.40 | $8.40 | $8.40 | 7,078 |
| 2023-01-13 | $8.46 | $8.81 | $8.46 | $8.55 | $8.55 | 12,468 |
| 2023-01-12 | $8.35 | $8.90 | $8.35 | $8.64 | $8.64 | 20,086 |
| 2023-01-11 | $8.73 | $8.73 | $8.44 | $8.45 | $8.45 | 8,665 |
| 2023-01-10 | $9.04 | $9.14 | $8.59 | $8.67 | $8.67 | 8,677 |
| 2023-01-09 | $9.11 | $9.20 | $8.70 | $9.13 | $9.13 | 12,123 |
| 2023-01-06 | $8.92 | $9.21 | $8.66 | $9.09 | $9.09 | 13,058 |
| 2023-01-05 | $8.70 | $8.90 | $8.65 | $8.68 | $8.68 | 3,872 |
| 2023-01-04 | $8.81 | $8.81 | $8.43 | $8.66 | $8.66 | 11,104 |
| 2023-01-03 | $8.86 | $9.31 | $8.51 | $8.51 | $8.51 | 9,771 |
| 2022-12-30 | $8.51 | $9.03 | $8.31 | $9.03 | $9.03 | 48,133 |
| 2022-12-29 | $8.34 | $8.90 | $8.34 | $8.59 | $8.59 | 27,651 |
| 2022-12-28 | $8.47 | $8.47 | $8.40 | $8.40 | $8.40 | 1,725 |
| 2022-12-27 | $8.73 | $9.14 | $8.37 | $8.54 | $8.54 | 13,214 |
| 2022-12-23 | $8.40 | $8.68 | $8.34 | $8.52 | $8.52 | 18,590 |
| 2022-12-22 | $8.60 | $8.95 | $8.42 | $8.48 | $8.48 | 12,460 |
| 2022-12-21 | $8.80 | $9.07 | $8.51 | $8.58 | $8.58 | 82,135 |
| 2022-12-20 | $8.77 | $8.82 | $8.64 | $8.66 | $8.66 | 3,682 |
| 2022-12-19 | $9.26 | $9.26 | $8.55 | $8.82 | $8.82 | 52,043 |
| 2022-12-16 | $9.24 | $9.62 | $8.58 | $9.32 | $9.32 | 694,565 |
| 2022-12-15 | $8.73 | $9.12 | $8.36 | $8.51 | $8.51 | 86,878 |
| 2022-12-14 | $9.00 | $9.00 | $8.25 | $8.50 | $8.50 | 24,827 |
| 2022-12-13 | $8.83 | $8.83 | $8.27 | $8.45 | $8.45 | 81,119 |
| 2022-12-12 | $8.94 | $8.96 | $8.52 | $8.65 | $8.65 | 20,120 |
| 2022-12-09 | $8.92 | $9.00 | $8.75 | $8.96 | $8.96 | 15,263 |
| 2022-12-08 | $8.46 | $9.00 | $8.46 | $8.71 | $8.71 | 24,688 |
| 2022-12-07 | $8.15 | $8.71 | $8.15 | $8.43 | $8.43 | 12,672 |
| 2022-12-06 | $9.20 | $9.31 | $8.01 | $8.09 | $8.09 | 71,407 |
| 2022-12-05 | $9.31 | $9.57 | $8.73 | $8.79 | $8.79 | 49,528 |
| 2022-12-02 | $9.28 | $9.62 | $8.94 | $9.43 | $9.43 | 41,465 |
| 2022-12-01 | $9.09 | $9.21 | $9.00 | $9.12 | $9.12 | 43,078 |
| 2022-11-30 | $9.02 | $9.16 | $8.99 | $9.07 | $9.07 | 5,998 |
| 2022-11-29 | $9.14 | $9.35 | $8.92 | $8.95 | $8.87 | 27,259 |
| 2022-11-28 | $9.10 | $9.63 | $8.55 | $8.91 | $8.83 | 100,816 |
| 2022-11-25 | $9.74 | $10.15 | $9.00 | $9.46 | $9.46 | 68,673 |
| 2022-11-23 | $9.38 | $10.16 | $9.21 | $9.70 | $9.70 | 64,509 |
| 2022-11-22 | $9.08 | $9.97 | $9.00 | $9.37 | $9.37 | 56,492 |
| 2022-11-21 | $9.98 | $9.98 | $8.90 | $9.10 | $9.10 | 38,796 |
| 2022-11-18 | $9.90 | $10.07 | $9.50 | $9.80 | $9.80 | 45,686 |
| 2022-11-17 | $10.05 | $10.05 | $9.61 | $9.68 | $9.68 | 17,734 |
| 2022-11-16 | $9.84 | $10.05 | $9.40 | $10.05 | $10.05 | 83,793 |
| 2022-11-15 | $9.50 | $9.90 | $9.50 | $9.80 | $9.80 | 13,650 |
| 2022-11-14 | $9.37 | $9.81 | $9.37 | $9.81 | $9.81 | 27,752 |
| 2022-11-11 | $9.17 | $9.74 | $9.04 | $9.44 | $9.44 | 44,226 |
| 2022-11-10 | $9.22 | $9.80 | $8.50 | $9.17 | $9.17 | 75,168 |
| 2022-11-09 | $8.80 | $9.18 | $8.74 | $8.92 | $8.92 | 27,907 |
| 2022-11-08 | $8.83 | $8.96 | $8.53 | $8.55 | $8.55 | 24,513 |
| 2022-11-07 | $9.29 | $9.30 | $8.81 | $8.93 | $8.93 | 37,913 |
| 2022-11-04 | $8.36 | $9.19 | $8.36 | $9.05 | $9.05 | 22,903 |
| 2022-11-03 | $8.76 | $8.97 | $8.56 | $8.64 | $8.64 | 39,135 |
| 2022-11-02 | $9.03 | $9.22 | $8.56 | $8.70 | $8.70 | 77,820 |
| 2022-11-01 | $9.45 | $9.90 | $8.75 | $8.96 | $8.96 | 139,978 |
| 2022-10-31 | $10.00 | $10.03 | $9.41 | $9.50 | $9.50 | 57,806 |
| 2022-10-28 | $9.25 | $10.40 | $8.81 | $9.58 | $9.58 | 212,086 |
| 2022-10-27 | $9.30 | $9.80 | $8.53 | $9.10 | $9.10 | 299,242 |
| 2022-10-26 | $12.00 | $14.00 | $9.46 | $9.50 | $9.50 | 606,878 |
| 2022-10-25 | $9.35 | $10.63 | $9.35 | $10.23 | $10.23 | 165,185 |
| 2022-10-24 | $9.41 | $9.60 | $9.05 | $9.25 | $9.25 | 109,786 |
| 2022-10-21 | $9.32 | $9.60 | $9.24 | $9.39 | $9.39 | 125,227 |
| 2022-10-20 | $9.70 | $9.70 | $9.11 | $9.30 | $9.30 | 70,724 |
| 2022-10-19 | $9.62 | $9.85 | $9.20 | $9.68 | $9.68 | 103,697 |
| 2022-10-18 | $9.21 | $9.88 | $9.16 | $9.62 | $9.62 | 136,958 |
| 2022-10-17 | $9.65 | $9.65 | $8.46 | $9.29 | $9.29 | 132,074 |
| 2022-10-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 97,944 |
| 2022-10-13 | $10.05 | $10.09 | $10.00 | $10.01 | $10.01 | 938,696 |
| 2022-10-12 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 633,991 |
| 2022-10-11 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 629,896 |
| 2022-10-10 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 182,045 |
| 2022-10-07 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 9,782 |
| 2022-10-06 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 2,291,799 |
| 2022-10-05 | $9.98 | $10.02 | $9.98 | $10.00 | $10.00 | 155,328 |
| 2022-10-04 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 624,590 |
| 2022-10-03 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 522,920 |
| 2022-09-30 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 154,690 |
| 2022-09-29 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 3,042,254 |
| 2022-09-28 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 24,325 |
| 2022-09-27 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 10,413 |
| 2022-09-26 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 6,782 |
| 2022-09-23 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 107,552 |
| 2022-09-22 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 65,609 |
| 2022-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 306 |
| 2022-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11,865 |
| 2022-09-19 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 23,127 |
| 2022-09-16 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 610 |
| 2022-09-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-14 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 36,710 |
| 2022-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,072 |
| 2022-09-12 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 7,854 |
| 2022-09-09 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 14,243 |
| 2022-09-08 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 56,124 |
| 2022-09-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15,580 |
| 2022-09-06 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 47,614 |
| 2022-09-02 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 4,596 |
| 2022-09-01 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 20,557 |
| 2022-08-31 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,061 |
| 2022-08-30 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 1,207 |
| 2022-08-29 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 29,713 |
| 2022-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 182 |
| 2022-08-25 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 17,371 |
| 2022-08-24 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 40,845 |
| 2022-08-23 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 62,775 |
| 2022-08-22 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 24,041 |
| 2022-08-19 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 29,393 |
| 2022-08-18 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 375,985 |
| 2022-08-17 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 33,268 |
| 2022-08-16 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 153,667 |
| 2022-08-15 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 115,311 |
| 2022-08-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 545 |
| 2022-08-11 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 8,314 |
| 2022-08-10 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 16,169 |
| 2022-08-09 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 26,314 |
| 2022-08-08 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 14,628 |
| 2022-08-05 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 7,076 |
| 2022-08-04 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 11,831 |
| 2022-08-03 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 249,945 |
| 2022-08-02 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 2,608 |
| 2022-08-01 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 56,522 |
| 2022-07-29 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 5,533 |
| 2022-07-28 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 25,050 |
| 2022-07-27 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 15,329 |
| 2022-07-26 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 593,163 |
| 2022-07-25 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 16,105 |
| 2022-07-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 13,549 |
| 2022-07-21 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 139,626 |
| 2022-07-20 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 54,936 |
| 2022-07-19 | $9.98 | $9.99 | $9.94 | $9.94 | $9.94 | 233,423 |
| 2022-07-18 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 375 |
| 2022-07-15 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,682 |
| 2022-07-14 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 18,253 |
| 2022-07-13 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 4,407 |
| 2022-07-12 | $9.97 | $10.01 | $9.97 | $9.98 | $9.98 | 694 |
| 2022-07-11 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 9,110 |
| 2022-07-08 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 39,256 |
| 2022-07-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 36,716 |
| 2022-07-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,333 |
| 2022-07-05 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 219,325 |
| 2022-07-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,442 |
| 2022-06-30 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 43,066 |
| 2022-06-29 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 6,860 |
| 2022-06-28 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 19,405 |
| 2022-06-27 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 73,018 |
| 2022-06-24 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 4,427 |
| 2022-06-23 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 256,388 |
| 2022-06-22 | $10.04 | $10.05 | $9.99 | $9.99 | $9.99 | 605,265 |
| 2022-06-21 | $10.12 | $10.12 | $10.04 | $10.07 | $10.07 | 93,344 |
| 2022-06-17 | $10.05 | $10.11 | $10.00 | $10.10 | $10.10 | 1,821,072 |
| 2022-06-16 | $10.11 | $10.11 | $10.04 | $10.06 | $10.06 | 101,559 |
| 2022-06-15 | $10.11 | $10.11 | $10.08 | $10.11 | $10.11 | 94,539 |
| 2022-06-14 | $10.09 | $10.13 | $10.09 | $10.11 | $10.11 | 212,869 |
| 2022-06-13 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 1,128,506 |
| 2022-06-10 | $10.14 | $10.24 | $10.08 | $10.17 | $10.17 | 2,012,680 |
| 2022-06-09 | $10.06 | $10.19 | $10.06 | $10.16 | $10.16 | 642,666 |
| 2022-06-08 | $10.01 | $10.17 | $10.01 | $10.06 | $10.06 | 4,196,159 |
| 2022-06-07 | $9.99 | $10.03 | $9.98 | $10.00 | $10.00 | 692,367 |
| 2022-06-06 | $10.00 | $10.02 | $9.98 | $9.99 | $9.99 | 718,340 |
| 2022-06-03 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 112,830 |
| 2022-06-02 | $9.96 | $10.01 | $9.96 | $9.97 | $9.97 | 444,899 |
| 2022-06-01 | $10.00 | $10.02 | $9.97 | $9.97 | $9.97 | 604,534 |
| 2022-05-31 | $9.95 | $10.06 | $9.95 | $9.99 | $9.99 | 426,083 |
| 2022-05-27 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 255,273 |
| 2022-05-26 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 140,010 |
| 2022-05-25 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 762,101 |
| 2022-05-24 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 144,943 |
| 2022-05-23 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 635,040 |
| 2022-05-20 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 126,701 |
| 2022-05-19 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 70,336 |
| 2022-05-18 | $9.87 | $9.95 | $9.87 | $9.92 | $9.92 | 3,917,469 |
| 2022-05-17 | $9.86 | $9.90 | $9.85 | $9.88 | $9.88 | 1,178,038 |
| 2022-05-16 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 109,672 |
| 2022-05-13 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 11,631 |
| 2022-05-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 41,849 |
| 2022-05-11 | $9.88 | $9.89 | $9.83 | $9.87 | $9.87 | 563,991 |
| 2022-05-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 57,690 |
| 2022-05-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 26,028 |
| 2022-05-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,326 |
| 2022-05-05 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 10,013 |
| 2022-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 872 |
| 2022-05-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 273 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,928 |
| 2022-04-29 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 23,785 |
| 2022-04-28 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 261,761 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 713,851 |
| 2022-04-26 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 45,501 |
| 2022-04-25 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 33,439 |
| 2022-04-22 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 4,018 |
| 2022-04-21 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 68,095 |
| 2022-04-20 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 12,734 |
| 2022-04-19 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 627 |
| 2022-04-18 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 15,945 |
| 2022-04-14 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 35,510 |
| 2022-04-13 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,244 |
| 2022-04-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 19,536 |
| 2022-04-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,612 |
| 2022-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,800 |
| 2022-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 69,924 |
| 2022-04-06 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 18,516 |
| 2022-04-05 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 22,666 |
| 2022-04-04 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 245,140 |
| 2022-04-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 84,497 |
| 2022-03-31 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 19,787 |
| 2022-03-30 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 830,130 |
| 2022-03-29 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 50,934 |
| 2022-03-28 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 34,700 |
| 2022-03-25 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 51,787 |
| 2022-03-24 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 28,749 |
| 2022-03-23 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 27,650 |
| 2022-03-22 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 2,387 |
| 2022-03-21 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 17,181 |
| 2022-03-18 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 82,452 |
| 2022-03-17 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 96,732 |
| 2022-03-16 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 30,814 |
| 2022-03-15 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,145,852 |
| 2022-03-14 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 9,837 |
| 2022-03-11 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 44,051 |
| 2022-03-10 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 59,261 |
| 2022-03-09 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 24,225 |
| 2022-03-08 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 1,330,423 |
| 2022-03-07 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 1,112,820 |
| 2022-03-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 17,442 |
| 2022-03-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-03-02 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 36,140 |
| 2022-03-01 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 12,119 |
| 2022-02-28 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 16,187 |
| 2022-02-25 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 9,182 |
| 2022-02-24 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,141 |
| 2022-02-23 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,930 |
| 2022-02-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 24,279 |
| 2022-02-18 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 8,284 |
| 2022-02-17 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,774 |
| 2022-02-16 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 15,855 |
| 2022-02-15 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 7,730 |
| 2022-02-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,734 |
| 2022-02-11 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 6,821 |
| 2022-02-10 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 5,918 |
| 2022-02-09 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 236,764 |
| 2022-02-08 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 288,059 |
| 2022-02-07 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 1,678,369 |
| 2022-02-04 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 664,689 |
| 2022-02-03 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 16,495 |
| 2022-02-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 9,796 |
| 2022-02-01 | $9.86 | $9.86 | $9.82 | $9.85 | $9.85 | 11,177 |
| 2022-01-31 | $9.84 | $9.84 | $9.80 | $9.83 | $9.83 | 2,285 |
| 2022-01-28 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 12,112 |
| 2022-01-27 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 52,684 |
| 2022-01-26 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 62,264 |
| 2022-01-25 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 44,082 |
| 2022-01-24 | $9.81 | $9.83 | $9.79 | $9.81 | $9.81 | 1,614,103 |
| 2022-01-21 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 79,541 |
| 2022-01-20 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 24,087 |
| 2022-01-19 | $9.83 | $9.86 | $9.81 | $9.82 | $9.82 | 38,263 |
| 2022-01-18 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 97,463 |
| 2022-01-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 400,132 |
| 2022-01-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 119,039 |
| 2022-01-12 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 51,079 |
| 2022-01-11 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 53,663 |
| 2022-01-10 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 47,910 |
| 2022-01-07 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 63,820 |
| 2022-01-06 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 1,568,999 |
| 2022-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,232 |
| 2022-01-04 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 9,523 |
| 2022-01-03 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 41,683 |
| 2021-12-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6,084 |
| 2021-12-30 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 721 |
| 2021-12-29 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 1,082 |
| 2021-12-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 806 |
| 2021-12-27 | $9.77 | $9.86 | $9.77 | $9.86 | $9.86 | 172,461 |
| 2021-12-23 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 23,769 |
| 2021-12-22 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 55,519 |
| 2021-12-21 | $9.81 | $9.82 | $9.77 | $9.82 | $9.82 | 137,355 |
| 2021-12-20 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 14,269 |
| 2021-12-17 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 29,860 |
| 2021-12-16 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 77,163 |
| 2021-12-15 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 6,066 |
| 2021-12-14 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 15,955 |
| 2021-12-13 | $9.81 | $9.86 | $9.80 | $9.83 | $9.83 | 79,499 |
| 2021-12-10 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 672 |
| 2021-12-09 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 49,679 |
| 2021-12-08 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 10,611 |
| 2021-12-07 | $9.82 | $9.84 | $9.79 | $9.82 | $9.82 | 226,023 |
| 2021-12-06 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 552 |
| 2021-12-03 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,237 |
| 2021-12-02 | $9.81 | $9.85 | $9.81 | $9.84 | $9.84 | 6,024 |
| 2021-12-01 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 33,238 |
| 2021-11-30 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 338,905 |
| 2021-11-29 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 6,115 |
| 2021-11-26 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 10,608 |
| 2021-11-24 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 52,584 |
| 2021-11-23 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 40,782 |
| 2021-11-22 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 77,342 |
| 2021-11-19 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 45,484 |
| 2021-11-18 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 34,604 |
| 2021-11-17 | $9.86 | $9.86 | $9.81 | $9.83 | $9.83 | 48,733 |
| 2021-11-16 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 81,253 |
| 2021-11-15 | $9.85 | $9.87 | $9.82 | $9.85 | $9.85 | 569,108 |
| 2021-11-12 | $9.81 | $9.86 | $9.80 | $9.84 | $9.84 | 94,072 |
| 2021-11-11 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 83,567 |
| 2021-11-10 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 316,319 |
| 2021-11-09 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 377,660 |
| 2021-11-08 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 19,797 |
| 2021-11-05 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 113,005 |
| 2021-11-04 | $9.86 | $9.89 | $9.83 | $9.84 | $9.84 | 414,715 |
| 2021-11-03 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 222,658 |
| 2021-11-02 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 28,310 |
| 2021-11-01 | $9.87 | $9.87 | $9.82 | $9.83 | $9.83 | 25,169 |
| 2021-10-29 | $9.76 | $9.84 | $9.76 | $9.80 | $9.80 | 495,233 |
| 2021-10-28 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 80,011 |
| 2021-10-27 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 42,263 |
| 2021-10-26 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 129,939 |
| 2021-10-25 | $9.94 | $9.94 | $9.83 | $9.90 | $9.90 | 605,034 |
| 2021-10-22 | $9.84 | $10.23 | $9.79 | $9.85 | $9.85 | 2,766,834 |
| 2021-10-21 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 4,224 |
| 2021-10-20 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 14,516 |
| 2021-10-19 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 51,244 |
| 2021-10-18 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 286,799 |
| 2021-10-15 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 6,043 |
| 2021-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 199 |
| 2021-10-13 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 28,123 |
| 2021-10-12 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 8,977 |
| 2021-10-11 | $9.80 | $9.82 | $9.77 | $9.82 | $9.82 | 1,142 |
| 2021-10-08 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 11,834 |
| 2021-10-07 | $9.82 | $9.95 | $9.80 | $9.82 | $9.82 | 118,158 |
| 2021-10-06 | $9.75 | $9.82 | $9.75 | $9.81 | $9.81 | 97,805 |
| 2021-10-05 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 4,481 |
| 2021-10-04 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 5,582 |
| 2021-10-01 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 103,026 |
| 2021-09-30 | $9.76 | $9.83 | $9.76 | $9.82 | $9.82 | 252,068 |
| 2021-09-29 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 11,527 |
| 2021-09-28 | $9.77 | $9.81 | $9.75 | $9.81 | $9.81 | 14,209 |
| 2021-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 769 |
| 2021-09-24 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 1,444 |
| 2021-09-23 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 23,673 |
| 2021-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,754 |
| 2021-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,036 |
| 2021-09-20 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 33,648 |
| 2021-09-17 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 16,830 |
| 2021-09-16 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 22,197 |
| 2021-09-15 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 13,210 |
| 2021-09-14 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 835,484 |
| 2021-09-13 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 105,877 |
| 2021-09-10 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 129,424 |
| 2021-09-09 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 5,335 |
| 2021-09-08 | $9.76 | $9.76 | $9.72 | $9.75 | $9.75 | 1,066 |
| 2021-09-07 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 1,928 |
| 2021-09-03 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 16,723 |
| 2021-09-02 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 11,217 |
| 2021-09-01 | $9.73 | $9.75 | $9.71 | $9.74 | $9.74 | 13,919 |
| 2021-08-31 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 13,684 |
| 2021-08-30 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 157,989 |
| 2021-08-27 | $9.72 | $9.73 | $9.67 | $9.69 | $9.69 | 296,929 |
| 2021-08-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 354 |
| 2021-08-25 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 6,640 |
| 2021-08-24 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 28,350 |
| 2021-08-23 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 13,991 |
| 2021-08-20 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 258,839 |
| 2021-08-19 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 454,454 |
| 2021-08-18 | $9.71 | $9.73 | $9.68 | $9.69 | $9.69 | 74,511 |
| 2021-08-17 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 254,824 |
| 2021-08-16 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 45,579 |
| 2021-08-13 | $9.73 | $9.74 | $9.70 | $9.70 | $9.70 | 294,112 |
| 2021-08-12 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 345 |
| 2021-08-11 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 7,468 |
| 2021-08-10 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 11,046 |
| 2021-08-09 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 5,163 |
| 2021-08-06 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 2,211 |
| 2021-08-05 | $9.69 | $9.79 | $9.69 | $9.79 | $9.79 | 242,310 |
| 2021-08-04 | $9.70 | $9.72 | $9.69 | $9.71 | $9.71 | 50,008 |
| 2021-08-03 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 14,625 |
| 2021-08-02 | $9.66 | $9.74 | $9.66 | $9.71 | $9.71 | 24,325 |
| 2021-07-30 | $9.67 | $9.72 | $9.66 | $9.66 | $9.66 | 42,366 |
| 2021-07-29 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 5,219 |
| 2021-07-28 | $9.68 | $9.70 | $9.67 | $9.70 | $9.70 | 3,681 |
| 2021-07-27 | $9.70 | $9.70 | $9.65 | $9.69 | $9.69 | 10,080 |
| 2021-07-26 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 21,518 |
| 2021-07-23 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 24,295 |
| 2021-07-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 608 |
| 2021-07-21 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 7,374 |
| 2021-07-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 9,363 |
| 2021-07-19 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 8,734 |
| 2021-07-16 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 2,533 |
| 2021-07-15 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 15,392 |
| 2021-07-14 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 10,523 |
| 2021-07-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 588 |
| 2021-07-12 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 6,095 |
| 2021-07-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,321 |
| 2021-07-08 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 1,411 |
| 2021-07-07 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,412 |
| 2021-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 501 |
| 2021-07-02 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 6,327 |
| 2021-07-01 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 8,387 |
| 2021-06-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,631 |
| 2021-06-29 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 35,972 |
| 2021-06-28 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 28,275 |
| 2021-06-25 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 27,887 |
| 2021-06-24 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 10,410 |
| 2021-06-23 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 20,655 |
| 2021-06-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 16,582 |
| 2021-06-21 | $9.74 | $9.75 | $9.71 | $9.72 | $9.72 | 6,941 |
| 2021-06-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 145 |
| 2021-06-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 3,753 |
| 2021-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 795 |
| 2021-06-15 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 28,264 |
| 2021-06-14 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 10,600 |
| 2021-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20,523 |
| 2021-06-10 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 262,575 |
| 2021-06-09 | $9.68 | $9.78 | $9.68 | $9.78 | $9.78 | 7,947 |
| 2021-06-08 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 20,628 |
| 2021-06-07 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 12,739 |
| 2021-06-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 3,037 |
| 2021-06-03 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 142,863 |
| 2021-06-02 | $9.69 | $9.76 | $9.69 | $9.75 | $9.75 | 354,091 |
| 2021-06-01 | $9.68 | $9.75 | $9.68 | $9.73 | $9.73 | 3,008 |
| 2021-05-28 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 22,930 |
| 2021-05-27 | $9.67 | $9.71 | $9.65 | $9.69 | $9.69 | 210,977 |
| 2021-05-26 | $9.69 | $9.73 | $9.68 | $9.73 | $9.73 | 21,279 |
| 2021-05-25 | $9.69 | $9.71 | $9.66 | $9.67 | $9.67 | 26,332 |
| 2021-05-24 | $9.67 | $9.70 | $9.66 | $9.67 | $9.67 | 12,179 |
| 2021-05-21 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 1,515 |
| 2021-05-20 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 4,836 |
| 2021-05-19 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 44,928 |
| 2021-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,117 |
| 2021-05-17 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 19,140 |
| 2021-05-14 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 11,744 |
| 2021-05-13 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 89,995 |
| 2021-05-12 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 118,342 |
| 2021-05-11 | $9.71 | $9.74 | $9.68 | $9.70 | $9.70 | 250,848 |
| 2021-05-10 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 45,645 |
| 2021-05-07 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 65,829 |
| 2021-05-06 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 83,327 |
| 2021-05-05 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 189,953 |
| 2021-05-04 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 25,965 |
| 2021-05-03 | $9.75 | $9.80 | $9.74 | $9.79 | $9.79 | 29,942 |
| 2021-04-30 | $9.79 | $9.79 | $9.72 | $9.75 | $9.75 | 4,884 |
| 2021-04-29 | $9.71 | $9.80 | $9.71 | $9.74 | $9.74 | 24,992 |
| 2021-04-28 | $9.75 | $9.77 | $9.71 | $9.75 | $9.75 | 13,174 |
| 2021-04-27 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 15,989 |
| 2021-04-26 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 5,420 |
| 2021-04-23 | $9.78 | $9.82 | $9.72 | $9.75 | $9.75 | 62,562 |
| 2021-04-22 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 10,094 |
| 2021-04-21 | $9.77 | $9.83 | $9.77 | $9.81 | $9.81 | 38,570 |
| 2021-04-20 | $9.81 | $9.82 | $9.77 | $9.81 | $9.81 | 46,542 |
| 2021-04-19 | $9.82 | $9.84 | $9.77 | $9.82 | $9.82 | 68,813 |
| 2021-04-16 | $9.83 | $9.85 | $9.80 | $9.82 | $9.82 | 126,559 |
| 2021-04-15 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 92,504 |
| 2021-04-14 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 166,019 |
| 2021-04-13 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 13,540 |
| 2021-04-12 | $9.85 | $9.85 | $9.77 | $9.81 | $9.81 | 5,742 |
| 2021-04-09 | $9.85 | $9.87 | $9.80 | $9.83 | $9.83 | 34,626 |
| 2021-04-08 | $9.85 | $9.90 | $9.78 | $9.84 | $9.84 | 68,305 |
| 2021-04-07 | $9.86 | $9.88 | $9.83 | $9.85 | $9.85 | 10,918 |
| 2021-04-06 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 17,235 |
| 2021-04-05 | $9.70 | $9.80 | $9.70 | $9.77 | $9.77 | 24,344 |
| 2021-04-01 | $9.74 | $9.78 | $9.72 | $9.74 | $9.74 | 4,718 |
| 2021-03-31 | $9.70 | $9.77 | $9.70 | $9.72 | $9.72 | 14,606 |
| 2021-03-30 | $9.79 | $9.79 | $9.70 | $9.72 | $9.72 | 6,440 |
| 2021-03-29 | $10.00 | $10.00 | $9.67 | $9.72 | $9.72 | 18,995 |
| 2021-03-26 | $9.70 | $9.91 | $9.70 | $9.77 | $9.77 | 105,268 |
| 2021-03-25 | $24.03 | $24.49 | $24.03 | $24.46 | $9.79 | 14,364 |
| 2021-03-24 | $24.50 | $24.51 | $24.19 | $24.33 | $9.74 | 60,805 |
| 2021-03-23 | $24.63 | $24.63 | $24.25 | $24.40 | $9.76 | 137,957 |
| 2021-03-22 | $24.52 | $24.78 | $24.37 | $24.39 | $9.76 | 18,452 |
| 2021-03-19 | $24.49 | $24.78 | $24.46 | $24.46 | $9.79 | 82,342 |
| 2021-03-18 | $24.59 | $24.82 | $24.36 | $24.70 | $9.88 | 69,307 |
| 2021-03-17 | $24.51 | $24.62 | $24.33 | $24.40 | $9.76 | 59,321 |
| 2021-03-16 | $25.10 | $25.10 | $24.52 | $24.66 | $9.87 | 128,191 |
| 2021-03-15 | $24.86 | $25.45 | $24.44 | $25.45 | $10.18 | 26,276 |
| 2021-03-12 | $24.89 | $24.89 | $24.68 | $24.70 | $9.88 | 221,596 |
| 2021-03-11 | $24.76 | $24.88 | $24.76 | $24.88 | $9.96 | 71,189 |
| 2021-03-10 | $24.76 | $24.80 | $24.55 | $24.76 | $9.91 | 27,933 |
| 2021-03-09 | $24.72 | $24.82 | $24.62 | $24.76 | $9.91 | 26,481 |
| 2021-03-08 | $24.76 | $24.99 | $24.76 | $24.80 | $9.92 | 344,452 |
| 2021-03-05 | $24.67 | $24.88 | $24.49 | $24.76 | $9.91 | 27,903 |
| 2021-03-04 | $24.50 | $24.82 | $24.35 | $24.75 | $9.90 | 307,666 |
| 2021-03-03 | $25.20 | $25.23 | $24.26 | $24.62 | $9.85 | 245,136 |
| 2021-03-02 | $25.08 | $25.31 | $24.87 | $24.94 | $9.98 | 427,051 |
| 2021-03-01 | $25.58 | $25.79 | $25.12 | $25.22 | $10.09 | 188,686 |
| 2021-02-26 | $25.20 | $25.25 | $24.84 | $25.13 | $10.06 | 209,358 |
| 2021-02-25 | $25.20 | $25.32 | $25.05 | $25.20 | $10.08 | 203,101 |
| 2021-02-24 | $25.06 | $25.24 | $25.05 | $25.20 | $10.08 | 97,488 |
| 2021-02-23 | $25.05 | $25.24 | $25.05 | $25.12 | $10.05 | 158,031 |
| 2021-02-22 | $25.30 | $25.57 | $25.10 | $25.15 | $10.06 | 458,494 |
| 2021-02-19 | $25.19 | $25.31 | $25.19 | $25.20 | $10.08 | 58,868 |
| 2021-02-18 | $25.27 | $25.33 | $25.25 | $25.25 | $10.10 | 51,984 |
| 2021-02-17 | $25.25 | $25.37 | $25.25 | $25.26 | $10.11 | 188,681 |
| 2021-02-16 | $25.59 | $25.59 | $25.25 | $25.27 | $10.11 | 105,047 |
| 2021-02-12 | $25.31 | $25.34 | $25.25 | $25.31 | $10.13 | 1,202,611 |
| 2021-02-11 | $25.25 | $25.45 | $25.12 | $25.21 | $10.09 | 112,812 |
| 2021-02-10 | $25.20 | $25.32 | $25.01 | $25.18 | $10.08 | 260,218 |
| 2021-02-09 | $25.40 | $25.40 | $24.97 | $25.20 | $10.08 | 308,494 |
| 2021-02-08 | $25.33 | $25.51 | $25.24 | $25.27 | $10.11 | 68,580 |
| 2021-02-05 | $25.46 | $25.46 | $25.29 | $25.32 | $10.13 | 30,220 |
| 2021-02-04 | $25.37 | $25.57 | $25.35 | $25.48 | $10.20 | 31,892 |
| 2021-02-03 | $25.24 | $25.54 | $25.24 | $25.31 | $10.13 | 133,813 |
| 2021-02-02 | $25.19 | $25.50 | $25.19 | $25.25 | $10.10 | 75,854 |
| 2021-02-01 | $25.20 | $25.33 | $25.08 | $25.10 | $10.04 | 22,905 |
| 2021-01-29 | $25.30 | $25.30 | $25.02 | $25.05 | $10.02 | 14,106 |
| 2021-01-28 | $25.35 | $25.55 | $25.00 | $25.10 | $10.04 | 136,637 |
| 2021-01-27 | $25.29 | $25.61 | $24.98 | $25.12 | $10.05 | 198,318 |
| 2021-01-26 | $25.78 | $25.78 | $25.27 | $25.45 | $10.18 | 200,437 |
| 2021-01-25 | $25.81 | $26.00 | $25.52 | $25.52 | $10.21 | 226,579 |
| 2021-01-22 | $25.64 | $25.97 | $25.64 | $25.75 | $10.30 | 130,197 |
| 2021-01-21 | $25.68 | $25.94 | $25.66 | $25.68 | $10.28 | 131,489 |
| 2021-01-20 | $25.45 | $25.84 | $25.45 | $25.66 | $10.27 | 154,473 |
| 2021-01-19 | $25.48 | $25.67 | $25.30 | $25.42 | $10.17 | 60,620 |
| 2021-01-15 | $25.26 | $25.73 | $25.26 | $25.37 | $10.15 | 96,089 |
| 2021-01-14 | $25.66 | $25.66 | $25.11 | $25.48 | $10.20 | 665,126 |
| 2021-01-13 | $25.72 | $25.84 | $25.31 | $25.61 | $10.25 | 106,724 |
| 2021-01-12 | $25.75 | $25.75 | $25.40 | $25.57 | $10.23 | 53,461 |
| 2021-01-11 | $25.80 | $25.82 | $25.45 | $25.71 | $10.29 | 55,192 |
| 2021-01-08 | $25.25 | $25.74 | $25.25 | $25.69 | $10.28 | 155,052 |
| 2021-01-07 | $25.42 | $25.42 | $25.11 | $25.25 | $10.10 | 250,779 |
| 2021-01-06 | $25.45 | $25.45 | $25.21 | $25.37 | $10.15 | 3,551 |
| 2021-01-05 | $24.99 | $25.65 | $24.99 | $25.50 | $10.20 | 84,578 |
| 2021-01-04 | $25.33 | $25.33 | $25.00 | $25.04 | $10.02 | 58,049 |
| 2020-12-31 | $25.41 | $25.45 | $24.70 | $25.03 | $10.02 | 174,695 |
| 2020-12-30 | $24.70 | $25.41 | $24.70 | $25.37 | $10.15 | 9,493 |
| 2020-12-29 | $25.45 | $25.49 | $25.20 | $25.30 | $10.12 | 29,768 |
| 2020-12-28 | $25.57 | $25.70 | $25.38 | $25.47 | $10.19 | 22,453 |
| 2020-12-24 | $25.76 | $25.76 | $25.35 | $25.39 | $10.16 | 10,015 |
| 2020-12-23 | $25.25 | $25.33 | $25.15 | $25.15 | $10.06 | 19,842 |
| 2020-12-22 | $24.94 | $25.00 | $24.82 | $25.00 | $10.00 | 32,746 |
| 2020-12-21 | $24.60 | $24.95 | $24.60 | $24.80 | $9.92 | 16,800 |
| 2020-12-18 | $24.77 | $24.85 | $24.60 | $24.60 | $9.84 | 68,077 |
| 2020-12-17 | $24.82 | $24.84 | $24.60 | $24.68 | $9.88 | 94,124 |
| 2020-12-16 | $24.61 | $24.84 | $24.59 | $24.75 | $9.90 | 68,272 |
| 2020-12-15 | $24.95 | $24.95 | $24.50 | $24.59 | $9.84 | 31,172 |
| 2020-12-14 | $24.95 | $24.96 | $24.48 | $24.84 | $9.94 | 170,049 |
| 2020-12-11 | $24.78 | $24.90 | $24.65 | $24.89 | $9.96 | 1,007,256 |
| 2020-12-10 | $24.97 | $24.97 | $24.80 | $24.80 | $9.92 | 13,084 |
| 2020-12-09 | $24.98 | $25.00 | $24.52 | $24.88 | $9.96 | 37,052 |
| 2020-12-08 | $24.50 | $24.97 | $24.48 | $24.78 | $9.92 | 41,171 |
| 2020-12-07 | $24.48 | $25.00 | $24.41 | $24.50 | $9.80 | 56,772 |
| 2020-12-04 | $24.48 | $24.49 | $24.48 | $24.48 | $9.80 | 1,426 |
| 2020-12-03 | $24.39 | $24.50 | $24.38 | $24.38 | $9.75 | 9,116 |
| 2020-12-02 | $24.32 | $24.61 | $24.32 | $24.49 | $9.80 | 7,379 |
| 2020-12-01 | $24.50 | $24.50 | $24.35 | $24.39 | $9.76 | 14,561 |
| 2020-11-30 | $24.49 | $24.55 | $24.49 | $24.50 | $9.80 | 12,330 |
| 2020-11-27 | $24.33 | $24.75 | $24.33 | $24.75 | $9.90 | 5,655 |
| 2020-11-25 | $24.25 | $24.25 | $24.21 | $24.21 | $9.69 | 567 |
| 2020-11-24 | $24.90 | $24.90 | $24.21 | $24.26 | $9.71 | 451,186 |
| 2020-11-23 | $24.48 | $24.48 | $24.48 | $24.48 | $9.79 | 719 |
| 2020-11-20 | $24.34 | $24.34 | $24.34 | $24.34 | $9.74 | 397 |
| 2020-11-19 | $24.50 | $26.31 | $24.31 | $24.31 | $9.73 | 3,546 |
| 2020-11-18 | $25.42 | $26.04 | $24.12 | $24.35 | $9.75 | 11,802 |
| 2020-11-17 | $24.25 | $24.25 | $24.25 | $24.25 | $9.70 | 49 |
| 2020-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $9.70 | 19 |
| 2020-11-13 | $24.92 | $25.66 | $24.01 | $24.25 | $9.70 | 22,471 |
| 2020-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $9.60 | 2 |
| 2020-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $9.60 | 0 |
| 2020-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $9.60 | 5,525 |
| 2020-11-09 | $24.27 | $24.27 | $24.20 | $24.20 | $9.68 | 504 |
| 2020-11-06 | $24.76 | $24.84 | $24.46 | $24.82 | $9.93 | 59,753 |