Esgen Acquisition Corp - Units (1 Ord Class A & 1/2 War) (ESACU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$6.70 ($-0.64) -8.73%
Esgen Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Esgen Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $7.34 |
| Previous Close | $6.70 |
| High | $7.34 |
| Low | $6.68 |
| Adjusted Open | $7.34 |
| Previous Adjusted Close | $6.70 |
| Adjusted High | $7.34 |
| Adjusted Low | $6.68 |
Invest in Esgen Acquisition Corp - Units (1 Ord Class A & 1/2 War) (ESACU)
Historical Stock Data for Esgen Acquisition Corp - Units (1 Ord Class A & 1/2 War) (ESACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1,000 |
| 2024-03-12 | $8.13 | $8.20 | $7.34 | $7.34 | $7.34 | 1,852 |
| 2024-03-11 | $7.40 | $8.13 | $7.40 | $8.13 | $8.13 | 268 |
| 2024-03-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 82 |
| 2024-03-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2024-03-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 42 |
| 2024-03-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 10 |
| 2024-03-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 64 |
| 2024-03-01 | $11.52 | $11.70 | $7.85 | $8.02 | $8.02 | 15,872 |
| 2024-02-29 | $10.51 | $11.48 | $10.50 | $11.01 | $11.01 | 1,696 |
| 2024-02-28 | $11.50 | $11.90 | $11.46 | $11.90 | $11.90 | 850 |
| 2024-02-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 510 |
| 2024-02-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-02-23 | $11.70 | $11.70 | $11.61 | $11.62 | $11.62 | 2,428 |
| 2024-02-22 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-02-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-02-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-02-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 202 |
| 2024-02-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2 |
| 2024-02-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-31 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2024-01-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4 |
| 2024-01-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2 |
| 2024-01-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 3 |
| 2023-12-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-11-30 | $10.53 | $10.99 | $10.52 | $10.99 | $10.99 | 1,100 |
| 2023-11-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5 |
| 2023-11-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2023-11-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10 |
| 2023-11-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 67 |
| 2023-11-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2023-10-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5 |
| 2023-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2023-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2023-09-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2023-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-09-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 944 |
| 2023-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5 |
| 2023-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 7 |
| 2023-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 9 |
| 2023-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8 |
| 2023-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2023-09-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4 |
| 2023-09-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-08-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 250 |
| 2023-08-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-08-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 86 |
| 2023-08-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-23 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2 |
| 2023-08-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-08-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-17 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3 |
| 2023-08-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 188 |
| 2023-08-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 37 |
| 2023-08-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-08-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-08-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2023-08-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-07-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-07-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-07-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
| 2023-07-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-07-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-07-24 | $10.86 | $11.02 | $10.86 | $11.01 | $11.01 | 3,000 |
| 2023-07-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 50 |
| 2023-07-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 4 |
| 2023-07-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-07-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 10 |
| 2023-07-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2023-06-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 114 |
| 2023-06-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 78 |
| 2023-06-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 7 |
| 2023-06-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 22 |
| 2023-06-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 4 |
| 2023-06-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20 |
| 2023-06-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 82 |
| 2023-06-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 41 |
| 2023-06-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 61 |
| 2023-06-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 110 |
| 2023-06-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 67 |
| 2023-06-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 25 |
| 2023-06-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 42 |
| 2023-06-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 25 |
| 2023-06-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,202 |
| 2023-06-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2023-06-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,100 |
| 2023-05-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2023-05-26 | $10.26 | $10.98 | $10.26 | $10.98 | $10.98 | 200 |
| 2023-05-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-16 | $10.65 | $10.65 | $10.62 | $10.65 | $10.65 | 1,600 |
| 2023-05-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2023-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 32 |
| 2023-04-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2023-04-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2023-04-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 300 |
| 2023-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 20 |
| 2023-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10 |
| 2023-03-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,000 |
| 2023-03-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2023-03-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 600 |
| 2023-03-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-03-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-03-14 | $10.50 | $10.97 | $10.47 | $10.47 | $10.47 | 1,000 |
| 2023-03-13 | $10.50 | $10.91 | $10.46 | $10.46 | $10.46 | 2,077 |
| 2023-03-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-03-09 | $10.51 | $10.51 | $10.48 | $10.48 | $10.48 | 750 |
| 2023-03-08 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 600 |
| 2023-03-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-03-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2023-03-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-03-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-03-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2023-02-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 32 |
| 2023-01-30 | $10.36 | $10.53 | $10.36 | $10.36 | $10.36 | 300 |
| 2023-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-01-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-01-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 112 |
| 2023-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-01-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-01-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-01-06 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 1,086 |
| 2023-01-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-01-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 109 |
| 2023-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4 |
| 2022-12-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 10 |
| 2022-12-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 10 |
| 2022-12-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-12-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-12-23 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 20,533 |
| 2022-12-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-12-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2022-11-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 300 |
| 2022-11-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-11-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2022-11-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-11-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2022-11-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-11-10 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 10,600 |
| 2022-11-09 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 2,550 |
| 2022-11-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2022-11-07 | $10.25 | $10.25 | $10.23 | $10.25 | $10.25 | 7,365 |
| 2022-11-04 | $10.22 | $10.22 | $10.18 | $10.20 | $10.20 | 16,500 |
| 2022-11-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-11-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-11-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-10-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2022-10-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6 |
| 2022-10-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6 |
| 2022-10-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 13 |
| 2022-10-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 17 |
| 2022-10-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 15 |
| 2022-10-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 15 |
| 2022-10-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-10-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 17 |
| 2022-10-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 501 |
| 2022-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-10-05 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,279 |
| 2022-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-10-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-09-22 | $10.17 | $10.20 | $10.14 | $10.20 | $10.20 | 4,172 |
| 2022-09-21 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 200 |
| 2022-09-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,400 |
| 2022-09-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 160 |
| 2022-09-12 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 11,500 |
| 2022-09-09 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 4,600 |
| 2022-09-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-09-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-09-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-09-02 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 4,110 |
| 2022-09-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-30 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 3,805 |
| 2022-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 91 |
| 2022-08-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-09 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,400 |
| 2022-08-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-05 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 300 |
| 2022-08-04 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,900 |
| 2022-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2022-08-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-07-15 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,018 |
| 2022-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 70 |
| 2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 615 |
| 2022-07-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 2022-07-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-06-30 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 10,079 |
| 2022-06-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4 |
| 2022-06-28 | $10.14 | $10.30 | $10.13 | $10.24 | $10.24 | 5,250 |
| 2022-06-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-06-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2022-06-23 | $10.12 | $10.12 | $10.02 | $10.05 | $10.05 | 492 |
| 2022-06-22 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 20,502 |
| 2022-06-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| 2022-06-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2022-06-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-14 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 4,200 |
| 2022-06-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-06-09 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 157,900 |
| 2022-06-08 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,502 |
| 2022-06-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-06-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-06-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-06-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-06-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 204 |
| 2022-05-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-05-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,000 |
| 2022-05-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-05-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 193 |
| 2022-05-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 45 |
| 2022-05-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2022-05-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 7 |
| 2022-04-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2022-04-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 125 |
| 2022-04-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-04-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 210 |
| 2022-04-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-14 | $10.15 | $10.21 | $10.15 | $10.20 | $10.20 | 11,617 |
| 2022-04-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 11,679 |
| 2022-04-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2022-04-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 66 |
| 2022-04-08 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 300 |
| 2022-04-07 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 225,615 |
| 2022-04-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 509 |
| 2022-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8,077 |
| 2022-04-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,214 |
| 2022-04-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-03-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 800 |
| 2022-03-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-28 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 700 |
| 2022-03-25 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 515 |
| 2022-03-24 | $10.02 | $10.10 | $10.00 | $10.10 | $10.10 | 5,997 |
| 2022-03-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-03-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-03-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2022-03-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-09 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 200 |
| 2022-03-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-03-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-02-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,035 |
| 2022-02-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 90 |
| 2022-02-23 | $9.98 | $10.10 | $9.98 | $10.05 | $10.05 | 33,840 |
| 2022-02-22 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 3,415 |
| 2022-02-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 629 |
| 2022-02-17 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 43,431 |
| 2022-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 308 |
| 2022-02-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 152 |
| 2022-02-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 256 |
| 2022-02-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-02-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 15 |
| 2022-02-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-02-01 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 3,344 |
| 2022-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 178 |
| 2022-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20,000 |
| 2022-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 11,800 |
| 2022-01-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15 |
| 2022-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 108 |
| 2022-01-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 330 |
| 2022-01-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 36,501 |
| 2022-01-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2022-01-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,260 |
| 2022-01-10 | $10.15 | $10.18 | $10.13 | $10.13 | $10.13 | 17,819 |
| 2022-01-07 | $10.15 | $10.15 | $10.12 | $10.15 | $10.15 | 5,013 |
| 2022-01-06 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 31,816 |
| 2022-01-05 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 6,870 |
| 2022-01-04 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 6,989 |
| 2022-01-03 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 25,085 |
| 2021-12-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 262 |
| 2021-12-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 260 |
| 2021-12-29 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 2,205 |
| 2021-12-28 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 434 |
| 2021-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,006 |
| 2021-12-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 19 |
| 2021-12-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,488 |
| 2021-12-21 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 445 |
| 2021-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,188 |
| 2021-12-17 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 2,225 |
| 2021-12-16 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,136 |
| 2021-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,670 |
| 2021-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,800 |
| 2021-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8 |
| 2021-12-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,003 |
| 2021-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2021-12-06 | $10.10 | $10.21 | $10.10 | $10.20 | $10.20 | 125,816 |
| 2021-12-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100,000 |
| 2021-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000,004 |
| 2021-12-01 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 6,810 |
| 2021-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2021-11-29 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 576 |
| 2021-11-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 327 |
| 2021-11-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-11-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10,009 |
| 2021-11-22 | $10.11 | $10.17 | $10.11 | $10.14 | $10.14 | 112,065 |
| 2021-11-19 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 12,523 |
| 2021-11-18 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 1,217 |
| 2021-11-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 83 |
| 2021-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 41 |
| 2021-11-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2021-11-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 228 |
| 2021-11-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 157 |
| 2021-11-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 21 |
| 2021-11-09 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,460 |
| 2021-11-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5 |
| 2021-11-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,205 |
| 2021-11-04 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 35,972 |
| 2021-11-03 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 630,720 |
| 2021-11-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 96,939 |
| 2021-11-01 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 14,474 |
| 2021-10-29 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 88,433 |
| 2021-10-28 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 184,788 |
| 2021-10-27 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 16,736 |
| 2021-10-26 | $10.15 | $10.15 | $10.07 | $10.11 | $10.11 | 12,655 |
| 2021-10-25 | $10.14 | $10.15 | $10.10 | $10.15 | $10.15 | 8,455 |
| 2021-10-22 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 85,347 |
| 2021-10-21 | $10.05 | $10.15 | $10.04 | $10.07 | $10.07 | 210,633 |
| 2021-10-20 | $10.05 | $10.38 | $10.05 | $10.05 | $10.05 | 10,643,280 |