European Sustainable Growth Acquisition Corp - Class A (EUSG) Exchange: NASDAQ
Data as of May 2, 2025
$13.45 ($-0.20) -1.47%
European Sustainable Growth Acquisition Corp - Class A - Daily Information
Click for more stock information on European Sustainable Growth Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.62 |
| Previous Close | $13.45 |
| High | $13.65 |
| Low | $13.36 |
| Adjusted Open | $13.62 |
| Previous Adjusted Close | $13.45 |
| Adjusted High | $13.65 |
| Adjusted Low | $13.36 |
About European Sustainable Growth Acquisition Corp - Class A (EUSG)
Invest in European Sustainable Growth Acquisition Corp - Class A (EUSG)
Historical Stock Data for European Sustainable Growth Acquisition Corp - Class A (EUSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $13.62 | $13.65 | $13.36 | $13.45 | $13.45 | 22,633 |
| 2025-04-30 | $13.49 | $13.75 | $13.32 | $13.65 | $13.65 | 275,781 |
| 2025-04-29 | $13.24 | $13.50 | $12.31 | $13.49 | $13.49 | 153,916 |
| 2025-04-28 | $14.13 | $14.13 | $13.14 | $13.50 | $13.50 | 88,031 |
| 2025-04-25 | $13.61 | $14.05 | $13.04 | $13.99 | $13.99 | 85,916 |
| 2025-04-24 | $12.74 | $13.45 | $12.74 | $13.43 | $13.43 | 42,506 |
| 2025-04-23 | $13.00 | $13.04 | $12.16 | $12.77 | $12.77 | 65,162 |
| 2025-04-22 | $12.59 | $13.00 | $12.02 | $12.80 | $12.80 | 106,383 |
| 2025-04-21 | $12.70 | $13.18 | $11.87 | $12.50 | $12.50 | 80,447 |
| 2025-04-17 | $11.81 | $12.90 | $11.52 | $12.70 | $12.70 | 84,083 |
| 2025-04-16 | $12.11 | $12.20 | $11.65 | $11.91 | $11.91 | 41,193 |
| 2025-04-15 | $12.21 | $12.75 | $11.78 | $12.22 | $12.22 | 42,721 |
| 2025-04-14 | $12.18 | $12.76 | $11.92 | $12.52 | $12.52 | 25,459 |
| 2025-04-11 | $12.07 | $12.28 | $11.73 | $12.19 | $12.19 | 38,296 |
| 2025-04-10 | $12.23 | $12.43 | $11.52 | $11.95 | $11.95 | 39,105 |
| 2025-04-09 | $11.08 | $12.45 | $10.63 | $12.24 | $12.24 | 27,792 |
| 2025-04-08 | $11.73 | $12.16 | $10.99 | $11.16 | $11.16 | 47,717 |
| 2025-04-07 | $11.85 | $12.11 | $10.52 | $11.51 | $11.51 | 106,885 |
| 2025-04-04 | $13.50 | $13.50 | $11.77 | $12.01 | $12.01 | 130,156 |
| 2025-04-03 | $14.00 | $14.00 | $13.56 | $13.66 | $13.66 | 95,602 |
| 2025-04-02 | $14.55 | $14.65 | $13.72 | $14.30 | $14.30 | 50,827 |
| 2025-04-01 | $14.89 | $14.89 | $13.41 | $14.25 | $14.25 | 218,229 |
| 2025-03-31 | $14.70 | $15.00 | $14.40 | $15.00 | $15.00 | 439,701 |
| 2025-03-28 | $14.88 | $15.00 | $14.36 | $14.98 | $14.98 | 167,295 |
| 2025-03-27 | $14.33 | $15.18 | $14.04 | $15.00 | $15.00 | 113,512 |
| 2025-03-26 | $14.39 | $14.65 | $13.91 | $14.33 | $14.33 | 64,034 |
| 2025-03-25 | $14.57 | $14.61 | $14.00 | $14.49 | $14.49 | 69,456 |
| 2025-03-24 | $14.20 | $14.74 | $14.03 | $14.50 | $14.50 | 102,139 |
| 2025-03-21 | $13.81 | $14.46 | $13.49 | $14.03 | $14.03 | 243,004 |
| 2025-03-20 | $13.81 | $14.24 | $13.52 | $13.79 | $13.79 | 149,248 |
| 2025-03-19 | $13.33 | $14.00 | $13.10 | $13.80 | $13.80 | 71,384 |
| 2025-03-18 | $13.88 | $14.10 | $13.54 | $13.97 | $13.97 | 48,525 |
| 2025-03-17 | $13.73 | $14.20 | $13.73 | $14.04 | $14.04 | 61,469 |
| 2025-03-14 | $13.98 | $14.27 | $13.64 | $13.72 | $13.72 | 41,292 |
| 2025-03-13 | $14.10 | $14.73 | $13.48 | $14.05 | $14.05 | 64,660 |
| 2025-03-12 | $14.79 | $14.88 | $13.99 | $14.04 | $14.04 | 80,195 |
| 2025-03-11 | $14.53 | $14.80 | $14.15 | $14.67 | $14.67 | 92,304 |
| 2025-03-10 | $14.78 | $15.00 | $14.01 | $14.66 | $14.66 | 134,563 |
| 2025-03-07 | $14.22 | $15.01 | $13.93 | $15.00 | $15.00 | 109,018 |
| 2025-03-06 | $14.53 | $14.53 | $13.80 | $14.35 | $14.35 | 104,934 |
| 2025-03-05 | $14.55 | $14.62 | $14.14 | $14.42 | $14.42 | 111,544 |
| 2025-03-04 | $14.65 | $14.71 | $13.49 | $14.41 | $14.41 | 161,680 |
| 2025-03-03 | $15.07 | $15.07 | $14.45 | $14.85 | $14.85 | 162,123 |
| 2025-02-28 | $14.35 | $15.03 | $14.14 | $15.00 | $15.00 | 249,757 |
| 2025-02-27 | $14.85 | $15.03 | $14.23 | $14.62 | $14.62 | 299,967 |
| 2025-02-26 | $14.82 | $14.98 | $14.60 | $14.78 | $14.78 | 75,158 |
| 2025-02-25 | $14.79 | $15.08 | $14.70 | $14.92 | $14.92 | 135,446 |
| 2025-02-24 | $14.76 | $15.10 | $14.61 | $14.81 | $14.81 | 70,505 |
| 2025-02-21 | $15.20 | $15.20 | $14.60 | $14.78 | $14.78 | 147,961 |
| 2025-02-20 | $14.68 | $15.17 | $14.59 | $15.17 | $15.17 | 104,080 |
| 2025-02-19 | $14.96 | $14.98 | $14.50 | $14.70 | $14.70 | 130,499 |
| 2025-02-18 | $15.00 | $15.00 | $14.37 | $14.99 | $14.99 | 117,104 |
| 2025-02-14 | $14.95 | $15.00 | $14.40 | $14.73 | $14.73 | 162,428 |
| 2025-02-13 | $14.81 | $15.00 | $14.56 | $14.86 | $14.86 | 94,129 |
| 2025-02-12 | $15.00 | $15.41 | $14.70 | $14.89 | $14.89 | 94,721 |
| 2025-02-11 | $14.32 | $15.09 | $13.80 | $15.00 | $15.00 | 179,837 |
| 2025-02-10 | $14.54 | $14.57 | $13.69 | $14.54 | $14.54 | 137,901 |
| 2025-02-07 | $14.26 | $14.70 | $14.16 | $14.54 | $14.54 | 162,782 |
| 2025-02-06 | $14.70 | $14.74 | $14.19 | $14.49 | $14.49 | 162,181 |
| 2025-02-05 | $14.82 | $15.07 | $14.17 | $15.03 | $15.03 | 62,106 |
| 2025-02-04 | $15.02 | $15.16 | $14.38 | $14.99 | $14.99 | 74,906 |
| 2025-02-03 | $16.00 | $16.03 | $14.84 | $14.99 | $14.99 | 166,694 |
| 2025-01-31 | $16.15 | $16.35 | $15.46 | $16.18 | $16.18 | 918,540 |
| 2025-01-30 | $16.12 | $16.17 | $15.33 | $16.11 | $16.11 | 408,425 |
| 2025-01-29 | $15.93 | $16.35 | $15.59 | $15.93 | $15.93 | 169,062 |
| 2025-01-28 | $15.38 | $16.05 | $15.20 | $15.98 | $15.98 | 233,641 |
| 2025-01-27 | $15.65 | $15.87 | $15.10 | $15.50 | $15.50 | 138,576 |
| 2025-01-24 | $15.49 | $15.93 | $15.30 | $15.63 | $15.63 | 203,721 |
| 2025-01-23 | $15.12 | $15.65 | $14.92 | $15.65 | $15.65 | 115,933 |
| 2025-01-22 | $15.60 | $15.82 | $14.81 | $15.52 | $15.52 | 204,644 |
| 2025-01-21 | $15.61 | $16.18 | $15.34 | $15.61 | $15.61 | 268,150 |
| 2025-01-17 | $15.07 | $15.70 | $14.92 | $15.61 | $15.61 | 202,050 |
| 2025-01-16 | $15.15 | $15.57 | $14.70 | $15.06 | $15.06 | 164,274 |
| 2025-01-15 | $15.26 | $15.35 | $14.73 | $15.08 | $15.08 | 171,206 |
| 2025-01-14 | $15.16 | $15.27 | $14.66 | $15.26 | $15.26 | 108,409 |
| 2025-01-13 | $14.97 | $15.10 | $14.49 | $15.10 | $15.10 | 163,524 |
| 2025-01-10 | $15.00 | $15.40 | $14.47 | $15.21 | $15.21 | 154,037 |
| 2025-01-08 | $15.29 | $15.31 | $14.91 | $15.30 | $15.30 | 62,509 |
| 2025-01-07 | $15.00 | $15.30 | $14.74 | $15.23 | $15.23 | 77,233 |
| 2025-01-06 | $15.50 | $15.89 | $14.68 | $15.11 | $15.11 | 132,328 |
| 2025-01-03 | $15.41 | $15.61 | $14.99 | $15.26 | $15.26 | 150,030 |
| 2025-01-02 | $15.74 | $16.22 | $14.69 | $15.55 | $15.55 | 181,493 |
| 2024-12-31 | $15.00 | $15.60 | $14.58 | $15.51 | $15.51 | 297,989 |
| 2024-12-30 | $14.61 | $15.04 | $14.22 | $15.04 | $15.04 | 218,091 |
| 2024-12-27 | $14.45 | $14.70 | $14.16 | $14.65 | $14.65 | 163,808 |
| 2024-12-26 | $14.26 | $14.47 | $13.91 | $14.47 | $14.47 | 217,825 |
| 2024-12-24 | $14.28 | $14.50 | $13.95 | $14.42 | $14.42 | 79,874 |
| 2024-12-23 | $13.85 | $14.40 | $13.79 | $14.12 | $14.12 | 212,791 |
| 2024-12-20 | $13.95 | $14.19 | $13.83 | $13.98 | $13.98 | 108,234 |
| 2024-12-19 | $14.00 | $14.02 | $13.80 | $13.94 | $13.94 | 40,732 |
| 2024-12-18 | $13.93 | $14.30 | $13.75 | $14.00 | $14.00 | 75,333 |
| 2024-12-17 | $14.06 | $14.22 | $13.76 | $14.07 | $14.07 | 142,164 |
| 2024-12-16 | $13.89 | $14.23 | $13.61 | $13.91 | $13.91 | 70,149 |
| 2024-12-13 | $13.93 | $14.10 | $13.40 | $14.10 | $14.10 | 122,655 |
| 2024-12-12 | $13.78 | $14.00 | $13.48 | $13.94 | $13.94 | 79,426 |
| 2024-12-11 | $14.00 | $14.00 | $13.70 | $13.97 | $13.97 | 64,620 |
| 2024-12-10 | $14.00 | $14.00 | $13.70 | $13.97 | $13.97 | 65,298 |
| 2024-12-09 | $13.85 | $13.99 | $13.67 | $13.90 | $13.90 | 28,816 |
| 2024-12-06 | $13.42 | $14.00 | $13.42 | $13.71 | $13.71 | 42,488 |
| 2024-12-05 | $13.42 | $13.79 | $13.16 | $13.57 | $13.57 | 23,145 |
| 2024-12-04 | $13.83 | $13.88 | $13.18 | $13.27 | $13.27 | 19,086 |
| 2024-12-03 | $13.58 | $13.98 | $13.06 | $13.73 | $13.73 | 73,360 |
| 2024-12-02 | $14.20 | $14.23 | $13.63 | $13.83 | $13.83 | 59,110 |
| 2024-11-29 | $13.92 | $14.19 | $13.52 | $14.10 | $14.10 | 250,520 |
| 2024-11-27 | $13.95 | $13.95 | $13.56 | $13.88 | $13.88 | 105,432 |
| 2024-11-26 | $13.33 | $14.00 | $12.99 | $13.57 | $13.57 | 82,028 |
| 2024-11-25 | $13.76 | $14.00 | $13.11 | $13.33 | $13.33 | 70,937 |
| 2024-11-22 | $13.79 | $13.89 | $13.41 | $13.70 | $13.70 | 50,373 |
| 2024-11-21 | $13.64 | $13.90 | $13.44 | $13.68 | $13.68 | 66,991 |
| 2024-11-20 | $13.30 | $13.90 | $13.27 | $13.70 | $13.70 | 57,014 |
| 2024-11-19 | $13.20 | $13.63 | $13.20 | $13.45 | $13.45 | 52,645 |
| 2024-11-18 | $13.33 | $13.67 | $12.79 | $13.49 | $13.49 | 49,768 |
| 2024-11-15 | $13.66 | $13.75 | $13.11 | $13.24 | $13.24 | 88,309 |
| 2024-11-14 | $13.30 | $13.74 | $13.30 | $13.66 | $13.66 | 38,266 |
| 2024-11-13 | $13.58 | $13.70 | $13.24 | $13.37 | $13.37 | 53,646 |
| 2024-11-12 | $13.50 | $13.78 | $13.18 | $13.50 | $13.50 | 58,897 |
| 2024-11-11 | $13.60 | $14.00 | $13.22 | $13.80 | $13.80 | 87,436 |
| 2024-11-08 | $13.66 | $14.00 | $12.99 | $13.71 | $13.71 | 69,535 |
| 2024-11-07 | $14.05 | $14.14 | $13.53 | $13.63 | $13.63 | 36,699 |
| 2024-11-06 | $14.33 | $14.33 | $13.63 | $13.97 | $13.97 | 47,125 |
| 2024-11-05 | $13.86 | $14.16 | $13.49 | $14.11 | $14.11 | 53,488 |
| 2024-11-04 | $14.10 | $14.25 | $13.54 | $13.89 | $13.89 | 30,137 |
| 2024-11-01 | $14.42 | $14.71 | $13.44 | $14.08 | $14.08 | 106,013 |
| 2024-10-31 | $14.22 | $14.37 | $13.75 | $14.35 | $14.35 | 226,034 |
| 2024-10-30 | $13.65 | $14.36 | $13.55 | $14.14 | $14.14 | 169,660 |
| 2024-10-29 | $14.40 | $14.56 | $14.00 | $14.13 | $14.13 | 100,658 |
| 2024-10-28 | $14.95 | $14.95 | $14.09 | $14.41 | $14.41 | 222,976 |
| 2024-10-25 | $14.50 | $14.50 | $14.16 | $14.50 | $14.50 | 98,730 |
| 2024-10-24 | $14.13 | $14.38 | $13.96 | $14.15 | $14.15 | 46,518 |
| 2024-10-23 | $14.45 | $14.49 | $13.71 | $14.28 | $14.28 | 64,074 |
| 2024-10-22 | $13.70 | $14.83 | $13.31 | $14.40 | $14.40 | 111,693 |
| 2024-10-21 | $14.27 | $14.27 | $13.26 | $13.53 | $13.53 | 159,601 |
| 2024-10-18 | $14.92 | $15.00 | $13.85 | $14.01 | $14.01 | 262,403 |
| 2024-10-17 | $14.49 | $15.01 | $14.20 | $14.67 | $14.67 | 356,857 |
| 2024-10-16 | $13.45 | $14.89 | $12.40 | $14.49 | $14.49 | 262,635 |
| 2024-10-15 | $12.83 | $13.49 | $12.70 | $13.46 | $13.46 | 64,451 |
| 2024-10-14 | $13.07 | $13.52 | $12.82 | $13.50 | $13.50 | 43,783 |
| 2024-10-11 | $13.18 | $13.50 | $12.49 | $13.25 | $13.25 | 64,781 |
| 2024-10-10 | $13.16 | $13.60 | $13.02 | $13.19 | $13.19 | 104,794 |
| 2024-10-09 | $12.92 | $13.35 | $12.69 | $13.32 | $13.32 | 56,948 |
| 2024-10-08 | $13.30 | $13.30 | $12.83 | $13.15 | $13.15 | 44,722 |
| 2024-10-07 | $13.42 | $13.50 | $12.89 | $13.12 | $13.12 | 25,022 |
| 2024-10-04 | $13.02 | $13.56 | $12.95 | $13.44 | $13.44 | 62,575 |
| 2024-10-03 | $13.02 | $13.45 | $12.95 | $13.14 | $13.14 | 50,872 |
| 2024-10-02 | $13.50 | $13.50 | $12.76 | $13.19 | $13.19 | 72,897 |
| 2024-10-01 | $13.32 | $13.51 | $13.27 | $13.45 | $13.45 | 154,331 |
| 2024-09-30 | $13.13 | $13.48 | $12.84 | $13.38 | $13.38 | 199,192 |
| 2024-09-27 | $12.32 | $13.59 | $11.79 | $13.10 | $13.10 | 145,079 |
| 2024-09-26 | $11.85 | $12.85 | $11.76 | $12.69 | $12.69 | 146,858 |
| 2024-09-25 | $10.97 | $12.06 | $10.93 | $11.92 | $11.92 | 154,131 |
| 2024-09-24 | $10.80 | $11.10 | $10.80 | $10.97 | $10.97 | 107,398 |
| 2024-09-23 | $10.90 | $11.00 | $10.68 | $10.85 | $10.85 | 102,027 |
| 2024-09-20 | $10.20 | $10.98 | $10.19 | $10.92 | $10.92 | 237,566 |
| 2024-09-19 | $11.69 | $11.69 | $10.17 | $10.30 | $10.30 | 267,579 |
| 2024-09-18 | $11.32 | $11.62 | $11.00 | $11.50 | $11.50 | 241,396 |
| 2024-09-17 | $12.24 | $12.40 | $11.79 | $12.00 | $12.00 | 150,624 |
| 2024-09-16 | $13.13 | $13.13 | $12.40 | $12.96 | $12.96 | 41,338 |
| 2024-09-13 | $13.09 | $13.09 | $12.60 | $12.90 | $12.90 | 70,078 |
| 2024-09-12 | $13.15 | $13.48 | $12.80 | $12.94 | $12.94 | 54,692 |
| 2024-09-11 | $12.97 | $13.18 | $12.55 | $13.15 | $13.15 | 34,048 |
| 2024-09-10 | $12.62 | $13.25 | $11.93 | $13.01 | $13.01 | 41,498 |
| 2024-09-09 | $12.24 | $12.72 | $11.94 | $12.24 | $12.24 | 116,541 |
| 2024-09-06 | $12.50 | $12.50 | $11.93 | $12.50 | $12.50 | 95,413 |
| 2024-09-05 | $12.40 | $12.44 | $11.88 | $12.41 | $12.41 | 37,498 |
| 2024-09-04 | $12.11 | $12.55 | $11.96 | $12.42 | $12.42 | 35,410 |
| 2024-09-03 | $13.50 | $13.50 | $11.83 | $12.19 | $12.19 | 76,134 |
| 2024-08-30 | $13.24 | $13.50 | $12.85 | $13.26 | $13.26 | 227,400 |
| 2024-08-29 | $12.69 | $13.50 | $12.69 | $13.16 | $13.16 | 227,394 |
| 2024-08-28 | $12.30 | $12.73 | $12.07 | $12.69 | $12.69 | 72,897 |
| 2024-08-27 | $12.43 | $12.46 | $11.91 | $12.39 | $12.39 | 87,980 |
| 2024-08-26 | $12.20 | $12.45 | $11.68 | $12.45 | $12.45 | 59,951 |
| 2024-08-23 | $12.40 | $12.47 | $11.72 | $12.41 | $12.41 | 42,247 |
| 2024-08-22 | $13.00 | $13.00 | $10.19 | $12.45 | $12.45 | 273,743 |
| 2024-08-21 | $12.96 | $13.00 | $12.85 | $13.00 | $13.00 | 129,727 |
| 2024-08-20 | $12.61 | $13.05 | $12.61 | $13.00 | $13.00 | 216,606 |
| 2024-08-19 | $12.84 | $13.00 | $12.72 | $12.95 | $12.95 | 189,194 |
| 2024-08-16 | $12.84 | $12.98 | $12.62 | $12.98 | $12.98 | 32,738 |
| 2024-08-15 | $12.60 | $13.08 | $12.46 | $13.02 | $13.02 | 70,924 |
| 2024-08-14 | $12.44 | $13.39 | $12.20 | $12.88 | $12.88 | 89,979 |
| 2024-08-13 | $12.54 | $12.54 | $12.10 | $12.54 | $12.54 | 44,297 |
| 2024-08-12 | $12.19 | $12.65 | $11.83 | $12.64 | $12.64 | 34,284 |
| 2024-08-09 | $12.43 | $12.74 | $12.10 | $12.32 | $12.32 | 45,167 |
| 2024-08-08 | $13.00 | $13.00 | $12.35 | $12.58 | $12.58 | 10,263 |
| 2024-08-07 | $12.26 | $13.28 | $12.25 | $13.00 | $13.00 | 108,839 |
| 2024-08-06 | $12.82 | $12.82 | $12.15 | $12.48 | $12.48 | 13,929 |
| 2024-08-05 | $12.12 | $12.83 | $11.01 | $12.83 | $12.83 | 25,750 |
| 2024-08-02 | $12.93 | $12.94 | $12.18 | $12.86 | $12.86 | 54,902 |
| 2024-08-01 | $12.57 | $12.98 | $12.20 | $12.86 | $12.86 | 47,300 |
| 2024-07-31 | $12.79 | $12.80 | $11.96 | $12.70 | $12.70 | 324,339 |
| 2024-07-30 | $12.30 | $12.79 | $12.29 | $12.79 | $12.79 | 51,355 |
| 2024-07-29 | $12.30 | $12.43 | $12.09 | $12.39 | $12.39 | 49,587 |
| 2024-07-26 | $12.31 | $12.44 | $12.09 | $12.43 | $12.43 | 20,678 |
| 2024-07-25 | $12.01 | $12.35 | $12.01 | $12.31 | $12.31 | 29,998 |
| 2024-07-24 | $12.34 | $12.37 | $12.03 | $12.16 | $12.16 | 19,434 |
| 2024-07-23 | $12.54 | $12.54 | $12.20 | $12.45 | $12.45 | 25,680 |
| 2024-07-22 | $12.31 | $12.45 | $12.00 | $12.45 | $12.45 | 19,161 |
| 2024-07-19 | $12.29 | $12.34 | $11.91 | $12.34 | $12.34 | 17,294 |
| 2024-07-18 | $12.54 | $12.54 | $11.88 | $12.35 | $12.35 | 19,553 |
| 2024-07-17 | $12.65 | $12.70 | $12.09 | $12.65 | $12.65 | 22,413 |
| 2024-07-16 | $12.39 | $12.56 | $11.99 | $12.56 | $12.56 | 52,764 |
| 2024-07-15 | $12.27 | $12.69 | $11.35 | $12.50 | $12.50 | 42,645 |
| 2024-07-12 | $12.48 | $12.75 | $12.08 | $12.32 | $12.32 | 17,619 |
| 2024-07-11 | $12.37 | $12.48 | $12.06 | $12.48 | $12.48 | 26,932 |
| 2024-07-10 | $12.06 | $12.61 | $12.03 | $12.41 | $12.41 | 39,134 |
| 2024-07-09 | $12.15 | $12.37 | $11.89 | $12.34 | $12.34 | 34,607 |
| 2024-07-08 | $12.73 | $12.73 | $11.66 | $12.35 | $12.35 | 91,200 |
| 2024-07-05 | $12.50 | $12.81 | $12.50 | $12.79 | $12.79 | 46,999 |
| 2024-07-03 | $12.74 | $12.87 | $12.08 | $12.43 | $12.43 | 14,200 |
| 2024-07-02 | $12.80 | $12.95 | $12.57 | $12.79 | $12.79 | 88,156 |
| 2024-07-01 | $12.59 | $13.18 | $12.59 | $12.80 | $12.80 | 64,137 |
| 2024-06-28 | $11.90 | $13.50 | $11.67 | $12.55 | $12.55 | 562,952 |
| 2024-06-27 | $11.33 | $11.97 | $11.08 | $11.97 | $11.97 | 375,806 |
| 2024-06-26 | $11.36 | $11.66 | $11.06 | $11.37 | $11.37 | 116,304 |
| 2024-06-25 | $10.94 | $11.44 | $10.93 | $11.41 | $11.41 | 39,573 |
| 2024-06-24 | $10.45 | $10.93 | $10.45 | $10.75 | $10.75 | 58,113 |
| 2024-06-21 | $10.54 | $11.49 | $10.45 | $10.51 | $10.51 | 233,396 |
| 2024-06-20 | $10.90 | $10.92 | $10.70 | $10.92 | $10.92 | 19,145 |
| 2024-06-18 | $10.79 | $10.94 | $10.75 | $10.92 | $10.92 | 13,485 |
| 2024-06-17 | $10.85 | $10.97 | $10.60 | $10.86 | $10.86 | 13,773 |
| 2024-06-14 | $10.98 | $11.00 | $10.64 | $10.79 | $10.79 | 40,285 |
| 2024-06-13 | $10.99 | $11.00 | $10.81 | $11.00 | $11.00 | 10,738 |
| 2024-06-12 | $10.82 | $11.03 | $10.82 | $11.03 | $11.03 | 12,664 |
| 2024-06-11 | $10.84 | $11.02 | $10.82 | $11.00 | $11.00 | 9,249 |
| 2024-06-10 | $10.86 | $11.25 | $10.82 | $11.06 | $11.06 | 30,552 |
| 2024-06-07 | $11.24 | $11.24 | $10.98 | $11.01 | $11.01 | 8,309 |
| 2024-06-06 | $11.40 | $11.50 | $11.21 | $11.29 | $11.29 | 47,495 |
| 2024-06-05 | $11.24 | $11.40 | $11.23 | $11.40 | $11.40 | 23,035 |
| 2024-06-04 | $11.15 | $11.32 | $11.15 | $11.26 | $11.26 | 11,579 |
| 2024-06-03 | $11.47 | $11.50 | $11.20 | $11.25 | $11.25 | 17,788 |
| 2024-05-31 | $11.04 | $11.42 | $11.02 | $11.40 | $11.40 | 111,232 |
| 2024-05-30 | $11.14 | $11.17 | $11.00 | $11.15 | $11.15 | 45,530 |
| 2024-05-29 | $11.09 | $11.15 | $10.98 | $11.14 | $11.14 | 32,989 |
| 2024-05-28 | $11.12 | $11.13 | $10.99 | $11.05 | $11.05 | 47,847 |
| 2024-05-24 | $11.12 | $11.13 | $10.94 | $11.12 | $11.12 | 13,610 |
| 2024-05-23 | $10.90 | $11.13 | $10.73 | $11.12 | $11.12 | 73,821 |
| 2024-05-22 | $10.60 | $11.11 | $10.21 | $11.11 | $11.11 | 40,272 |
| 2024-05-21 | $10.72 | $10.80 | $10.72 | $10.75 | $10.75 | 23,668 |
| 2024-05-20 | $10.88 | $10.88 | $10.60 | $10.63 | $10.63 | 25,976 |
| 2024-05-17 | $10.86 | $10.88 | $10.63 | $10.85 | $10.85 | 41,257 |
| 2024-05-16 | $10.84 | $10.99 | $10.73 | $10.99 | $10.99 | 31,790 |
| 2024-05-15 | $10.90 | $11.07 | $10.70 | $10.85 | $10.85 | 46,359 |
| 2024-05-14 | $11.05 | $11.12 | $10.89 | $10.89 | $10.89 | 20,768 |
| 2024-05-13 | $10.96 | $11.13 | $10.95 | $11.12 | $11.12 | 16,597 |
| 2024-05-10 | $11.01 | $11.13 | $10.95 | $11.13 | $11.13 | 25,672 |
| 2024-05-09 | $11.00 | $11.02 | $10.94 | $10.95 | $10.95 | 49,310 |
| 2024-05-08 | $10.94 | $11.00 | $10.81 | $10.98 | $10.98 | 8,430 |
| 2024-05-07 | $10.93 | $11.05 | $10.78 | $10.95 | $10.95 | 36,245 |
| 2024-05-06 | $10.92 | $10.94 | $10.63 | $10.94 | $10.94 | 23,177 |
| 2024-05-03 | $10.70 | $10.93 | $10.38 | $10.92 | $10.92 | 36,461 |
| 2024-05-02 | $10.88 | $11.44 | $10.54 | $10.77 | $10.77 | 141,466 |
| 2024-05-01 | $10.55 | $10.88 | $10.55 | $10.88 | $10.88 | 20,384 |
| 2024-04-30 | $10.87 | $10.90 | $10.78 | $10.80 | $10.80 | 74,427 |
| 2024-04-29 | $10.88 | $10.90 | $10.55 | $10.90 | $10.90 | 13,498 |
| 2024-04-26 | $10.90 | $10.90 | $10.32 | $10.89 | $10.89 | 13,202 |
| 2024-04-25 | $10.75 | $10.90 | $10.45 | $10.90 | $10.90 | 17,010 |
| 2024-04-24 | $10.90 | $10.90 | $10.46 | $10.90 | $10.90 | 31,879 |
| 2024-04-23 | $10.84 | $10.90 | $10.75 | $10.90 | $10.90 | 5,597 |
| 2024-04-22 | $10.70 | $10.90 | $10.65 | $10.90 | $10.90 | 28,271 |
| 2024-04-19 | $10.79 | $10.80 | $10.40 | $10.80 | $10.80 | 11,226 |
| 2024-04-18 | $10.52 | $10.80 | $10.48 | $10.80 | $10.80 | 5,437 |
| 2024-04-17 | $10.41 | $10.80 | $10.16 | $10.80 | $10.80 | 18,419 |
| 2024-04-16 | $10.40 | $10.79 | $10.04 | $10.79 | $10.79 | 21,510 |
| 2024-04-15 | $10.40 | $10.44 | $10.17 | $10.44 | $10.44 | 25,394 |
| 2024-04-12 | $10.35 | $10.40 | $10.21 | $10.40 | $10.40 | 11,011 |
| 2024-04-11 | $10.29 | $10.40 | $10.16 | $10.40 | $10.40 | 16,972 |
| 2024-04-10 | $10.47 | $10.47 | $10.02 | $10.30 | $10.30 | 11,806 |
| 2024-04-09 | $10.20 | $10.39 | $10.09 | $10.39 | $10.39 | 7,474 |
| 2024-04-08 | $10.27 | $10.39 | $9.99 | $10.20 | $10.20 | 9,775 |
| 2024-04-05 | $10.12 | $10.40 | $10.12 | $10.40 | $10.40 | 4,815 |
| 2024-04-04 | $10.31 | $10.31 | $10.02 | $10.27 | $10.27 | 10,794 |
| 2024-04-03 | $10.29 | $10.40 | $9.92 | $10.32 | $10.32 | 9,491 |
| 2024-04-02 | $10.50 | $10.50 | $9.94 | $10.34 | $10.34 | 13,168 |
| 2024-04-01 | $10.74 | $10.74 | $10.04 | $10.44 | $10.44 | 34,282 |
| 2024-03-28 | $10.25 | $10.74 | $10.25 | $10.48 | $10.48 | 333,591 |
| 2024-03-27 | $10.19 | $10.35 | $9.52 | $10.35 | $10.35 | 55,393 |
| 2024-03-26 | $10.11 | $10.40 | $10.11 | $10.19 | $10.19 | 59,444 |
| 2024-03-25 | $10.70 | $10.70 | $9.91 | $10.11 | $10.11 | 45,124 |
| 2024-03-22 | $10.70 | $11.05 | $10.52 | $10.71 | $10.71 | 53,479 |
| 2024-03-21 | $10.74 | $11.00 | $10.25 | $10.79 | $10.79 | 75,058 |
| 2024-03-20 | $10.50 | $10.92 | $9.87 | $10.92 | $10.92 | 39,988 |
| 2024-03-19 | $10.41 | $10.58 | $10.32 | $10.46 | $10.46 | 14,907 |
| 2024-03-18 | $10.41 | $10.82 | $10.25 | $10.50 | $10.50 | 18,473 |
| 2024-03-15 | $10.35 | $10.45 | $9.94 | $10.41 | $10.41 | 33,417 |
| 2024-03-14 | $10.49 | $10.51 | $10.25 | $10.46 | $10.46 | 3,790 |
| 2024-03-13 | $11.00 | $11.00 | $10.39 | $10.49 | $10.49 | 55,887 |
| 2024-03-12 | $10.22 | $11.00 | $10.22 | $11.00 | $11.00 | 59,200 |
| 2024-03-11 | $10.80 | $10.89 | $10.05 | $10.13 | $10.13 | 38,503 |
| 2024-03-08 | $11.17 | $11.17 | $10.80 | $10.96 | $10.96 | 12,451 |
| 2024-03-07 | $10.25 | $11.34 | $9.79 | $11.17 | $11.17 | 67,280 |
| 2024-03-06 | $10.75 | $10.75 | $9.63 | $10.30 | $10.30 | 38,037 |
| 2024-03-05 | $9.64 | $10.94 | $8.41 | $10.94 | $10.94 | 90,484 |
| 2024-03-04 | $10.73 | $10.98 | $9.71 | $10.04 | $10.04 | 55,289 |
| 2024-03-01 | $10.95 | $11.30 | $10.59 | $10.85 | $10.85 | 59,270 |
| 2024-02-29 | $10.07 | $11.48 | $10.06 | $10.99 | $10.99 | 196,585 |
| 2024-02-28 | $10.10 | $10.13 | $9.54 | $10.10 | $10.10 | 61,434 |
| 2024-02-27 | $9.80 | $10.10 | $9.35 | $10.10 | $10.10 | 36,442 |
| 2024-02-26 | $9.70 | $10.23 | $9.28 | $10.10 | $10.10 | 50,144 |
| 2024-02-23 | $9.61 | $9.70 | $9.36 | $9.70 | $9.70 | 30,695 |
| 2024-02-22 | $9.15 | $9.70 | $8.78 | $9.70 | $9.70 | 30,577 |
| 2024-02-21 | $9.10 | $9.59 | $8.80 | $9.45 | $9.45 | 28,061 |
| 2024-02-20 | $9.22 | $9.60 | $9.13 | $9.59 | $9.59 | 13,950 |
| 2024-02-16 | $9.03 | $9.60 | $8.67 | $9.28 | $9.28 | 43,579 |
| 2024-02-15 | $9.53 | $9.70 | $9.01 | $9.10 | $9.10 | 14,399 |
| 2024-02-14 | $9.05 | $9.83 | $8.17 | $9.69 | $9.69 | 150,316 |
| 2024-02-13 | $9.10 | $9.31 | $8.98 | $9.07 | $9.07 | 39,953 |
| 2024-02-12 | $9.45 | $9.83 | $9.00 | $9.27 | $9.27 | 20,800 |
| 2024-02-09 | $8.92 | $9.44 | $8.38 | $9.20 | $9.20 | 69,748 |
| 2024-02-08 | $8.00 | $8.96 | $7.99 | $8.93 | $8.93 | 89,095 |
| 2024-02-07 | $7.72 | $7.96 | $7.41 | $7.90 | $7.90 | 27,092 |
| 2024-02-06 | $7.47 | $7.74 | $7.26 | $7.32 | $7.32 | 28,881 |
| 2024-02-05 | $7.19 | $7.45 | $7.19 | $7.36 | $7.36 | 19,153 |
| 2024-02-02 | $7.49 | $7.52 | $6.90 | $7.29 | $7.29 | 24,194 |
| 2024-02-01 | $7.60 | $7.80 | $7.34 | $7.56 | $7.56 | 108,465 |
| 2024-01-31 | $7.09 | $7.50 | $7.02 | $7.50 | $7.50 | 223,295 |
| 2024-01-30 | $6.90 | $7.10 | $6.79 | $7.09 | $7.09 | 195,335 |
| 2024-01-29 | $6.70 | $6.91 | $6.49 | $6.90 | $6.90 | 287,674 |
| 2024-01-26 | $6.72 | $6.80 | $6.51 | $6.70 | $6.70 | 1,360,035 |
| 2024-01-25 | $6.51 | $6.80 | $6.36 | $6.72 | $6.72 | 261,208 |
| 2024-01-24 | $6.65 | $6.81 | $6.49 | $6.59 | $6.59 | 69,594 |
| 2024-01-23 | $6.80 | $6.85 | $6.57 | $6.75 | $6.75 | 6,125 |
| 2024-01-22 | $6.44 | $6.85 | $6.44 | $6.85 | $6.85 | 7,314 |
| 2024-01-19 | $6.85 | $6.85 | $6.36 | $6.84 | $6.84 | 12,897 |
| 2024-01-18 | $6.85 | $6.85 | $6.36 | $6.84 | $6.84 | 18,721 |
| 2024-01-17 | $6.69 | $6.87 | $6.25 | $6.84 | $6.84 | 36,510 |
| 2024-01-16 | $6.95 | $7.14 | $6.65 | $6.86 | $6.86 | 12,607 |
| 2024-01-12 | $7.14 | $7.14 | $6.72 | $6.80 | $6.80 | 22,709 |
| 2024-01-11 | $6.75 | $7.00 | $6.63 | $6.95 | $6.95 | 9,709 |
| 2024-01-10 | $6.93 | $7.09 | $6.75 | $7.00 | $7.00 | 23,488 |
| 2024-01-09 | $7.03 | $7.14 | $6.99 | $7.14 | $7.14 | 9,082 |
| 2024-01-08 | $6.91 | $7.07 | $6.91 | $7.05 | $7.05 | 24,182 |
| 2024-01-05 | $6.99 | $7.03 | $6.94 | $7.00 | $7.00 | 12,299 |
| 2024-01-04 | $6.99 | $7.00 | $6.90 | $6.93 | $6.93 | 14,604 |
| 2024-01-03 | $6.90 | $7.06 | $6.87 | $7.00 | $7.00 | 35,192 |
| 2024-01-02 | $7.20 | $7.21 | $6.82 | $7.10 | $7.10 | 13,643 |
| 2023-12-29 | $7.01 | $7.44 | $7.01 | $7.15 | $7.15 | 337,335 |
| 2023-12-28 | $6.76 | $7.23 | $6.76 | $7.08 | $7.08 | 125,548 |
| 2023-12-27 | $6.90 | $6.96 | $6.71 | $6.95 | $6.95 | 124,337 |
| 2023-12-26 | $6.85 | $6.90 | $6.65 | $6.90 | $6.90 | 12,251 |
| 2023-12-22 | $6.91 | $6.94 | $6.37 | $6.85 | $6.85 | 20,980 |
| 2023-12-21 | $6.79 | $6.85 | $6.76 | $6.85 | $6.85 | 12,202 |
| 2023-12-20 | $6.62 | $6.88 | $6.56 | $6.83 | $6.83 | 16,999 |
| 2023-12-19 | $6.90 | $6.92 | $6.71 | $6.82 | $6.82 | 22,185 |
| 2023-12-18 | $6.85 | $6.94 | $6.80 | $6.94 | $6.94 | 20,665 |
| 2023-12-15 | $6.82 | $6.91 | $6.59 | $6.90 | $6.90 | 27,249 |
| 2023-12-14 | $7.00 | $7.00 | $6.76 | $6.95 | $6.95 | 14,929 |
| 2023-12-13 | $6.77 | $7.00 | $6.73 | $7.00 | $7.00 | 16,288 |
| 2023-12-12 | $6.80 | $6.95 | $6.65 | $6.95 | $6.95 | 25,669 |
| 2023-12-11 | $6.95 | $7.00 | $6.90 | $6.95 | $6.95 | 7,315 |
| 2023-12-08 | $6.95 | $6.95 | $6.81 | $6.95 | $6.95 | 48,263 |
| 2023-12-07 | $6.95 | $7.00 | $6.42 | $7.00 | $7.00 | 49,958 |
| 2023-12-06 | $6.80 | $6.98 | $6.43 | $6.90 | $6.90 | 96,153 |
| 2023-12-05 | $6.21 | $6.90 | $6.10 | $6.90 | $6.90 | 1,003,048 |
| 2023-12-04 | $6.60 | $6.60 | $6.19 | $6.30 | $6.30 | 20,466 |
| 2023-12-01 | $6.26 | $6.49 | $6.26 | $6.49 | $6.49 | 6,343 |
| 2023-11-30 | $6.24 | $6.59 | $6.14 | $6.25 | $6.25 | 46,374 |
| 2023-11-29 | $6.43 | $6.48 | $6.17 | $6.33 | $6.33 | 26,656 |
| 2023-11-28 | $6.56 | $6.56 | $6.44 | $6.50 | $6.50 | 6,135 |
| 2023-11-27 | $6.50 | $6.60 | $6.47 | $6.60 | $6.60 | 11,883 |
| 2023-11-24 | $6.75 | $6.75 | $6.30 | $6.68 | $6.68 | 29,883 |
| 2023-11-22 | $6.68 | $6.75 | $6.53 | $6.75 | $6.75 | 8,826 |
| 2023-11-21 | $6.51 | $6.74 | $6.50 | $6.74 | $6.74 | 13,248 |
| 2023-11-20 | $6.50 | $6.73 | $6.35 | $6.73 | $6.73 | 15,115 |
| 2023-11-17 | $6.51 | $6.75 | $6.26 | $6.53 | $6.53 | 11,549 |
| 2023-11-16 | $6.71 | $6.75 | $6.43 | $6.63 | $6.63 | 20,582 |
| 2023-11-15 | $6.66 | $6.66 | $6.43 | $6.64 | $6.64 | 25,712 |
| 2023-11-14 | $6.40 | $6.75 | $6.31 | $6.50 | $6.50 | 39,842 |
| 2023-11-13 | $6.50 | $6.66 | $6.31 | $6.50 | $6.50 | 57,693 |
| 2023-11-10 | $6.50 | $6.50 | $6.41 | $6.49 | $6.49 | 10,769 |
| 2023-11-09 | $6.52 | $6.70 | $6.45 | $6.64 | $6.64 | 9,904 |
| 2023-11-08 | $6.54 | $6.70 | $6.41 | $6.60 | $6.60 | 40,796 |
| 2023-11-07 | $6.70 | $6.70 | $6.30 | $6.60 | $6.60 | 127,869 |
| 2023-11-06 | $6.61 | $6.62 | $6.30 | $6.41 | $6.41 | 15,261 |
| 2023-11-03 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 4,655 |
| 2023-11-02 | $6.55 | $6.68 | $6.38 | $6.50 | $6.50 | 10,256 |
| 2023-11-01 | $6.52 | $6.52 | $6.46 | $6.50 | $6.50 | 5,570 |
| 2023-10-31 | $6.53 | $6.54 | $6.17 | $6.50 | $6.50 | 41,362 |
| 2023-10-30 | $7.04 | $7.04 | $6.47 | $6.50 | $6.50 | 12,404 |
| 2023-10-27 | $6.42 | $6.57 | $6.42 | $6.57 | $6.57 | 13,239 |
| 2023-10-26 | $6.46 | $6.51 | $6.30 | $6.51 | $6.51 | 21,485 |
| 2023-10-25 | $6.48 | $6.50 | $6.40 | $6.46 | $6.46 | 14,186 |
| 2023-10-24 | $6.55 | $6.70 | $6.22 | $6.70 | $6.70 | 24,203 |
| 2023-10-23 | $6.27 | $6.60 | $6.19 | $6.48 | $6.48 | 32,354 |
| 2023-10-20 | $6.51 | $6.60 | $6.16 | $6.48 | $6.48 | 25,517 |
| 2023-10-19 | $6.49 | $6.80 | $6.49 | $6.72 | $6.72 | 24,501 |
| 2023-10-18 | $6.70 | $6.79 | $6.50 | $6.70 | $6.70 | 14,034 |
| 2023-10-17 | $6.69 | $6.78 | $5.90 | $6.70 | $6.70 | 27,227 |
| 2023-10-16 | $7.25 | $7.25 | $6.51 | $6.70 | $6.70 | 24,241 |
| 2023-10-13 | $6.61 | $6.75 | $6.44 | $6.60 | $6.60 | 17,208 |
| 2023-10-12 | $5.93 | $6.80 | $5.90 | $6.50 | $6.50 | 128,678 |
| 2023-10-11 | $6.53 | $6.59 | $6.49 | $6.52 | $6.52 | 24,546 |
| 2023-10-10 | $6.60 | $6.68 | $5.81 | $6.56 | $6.56 | 50,306 |
| 2023-10-09 | $6.87 | $6.87 | $6.53 | $6.66 | $6.66 | 26,557 |
| 2023-10-06 | $6.78 | $6.80 | $6.51 | $6.77 | $6.77 | 6,571 |
| 2023-10-05 | $6.62 | $6.82 | $6.60 | $6.80 | $6.80 | 11,494 |
| 2023-10-04 | $6.58 | $6.80 | $6.56 | $6.77 | $6.77 | 4,760 |
| 2023-10-03 | $6.80 | $7.00 | $6.54 | $6.81 | $6.81 | 10,788 |
| 2023-10-02 | $6.87 | $7.02 | $6.56 | $6.81 | $6.81 | 14,049 |
| 2023-09-29 | $7.11 | $7.50 | $6.67 | $7.02 | $7.02 | 63,029 |
| 2023-09-28 | $7.46 | $7.46 | $7.05 | $7.40 | $7.40 | 8,528 |
| 2023-09-27 | $7.32 | $7.46 | $7.05 | $7.33 | $7.33 | 15,680 |
| 2023-09-26 | $7.49 | $7.50 | $7.17 | $7.40 | $7.40 | 14,686 |
| 2023-09-25 | $7.21 | $7.50 | $7.14 | $7.35 | $7.35 | 29,897 |
| 2023-09-22 | $7.50 | $7.50 | $7.30 | $7.50 | $7.50 | 19,620 |
| 2023-09-21 | $7.49 | $7.50 | $7.06 | $7.50 | $7.50 | 13,054 |
| 2023-09-20 | $7.62 | $7.72 | $7.46 | $7.70 | $7.70 | 16,473 |
| 2023-09-19 | $7.16 | $7.72 | $6.66 | $7.72 | $7.72 | 31,653 |
| 2023-09-18 | $7.10 | $7.61 | $7.10 | $7.20 | $7.20 | 12,239 |
| 2023-09-15 | $7.57 | $7.74 | $7.06 | $7.24 | $7.24 | 34,463 |
| 2023-09-14 | $7.58 | $7.76 | $7.40 | $7.42 | $7.42 | 22,737 |
| 2023-09-13 | $7.64 | $7.64 | $7.05 | $7.64 | $7.64 | 16,630 |
| 2023-09-12 | $7.42 | $7.64 | $7.32 | $7.59 | $7.59 | 16,304 |
| 2023-09-11 | $7.63 | $7.63 | $7.12 | $7.42 | $7.42 | 19,366 |
| 2023-09-08 | $7.35 | $7.42 | $7.20 | $7.39 | $7.39 | 14,046 |
| 2023-09-07 | $7.09 | $7.50 | $7.09 | $7.11 | $7.11 | 18,837 |
| 2023-09-06 | $7.39 | $7.50 | $7.07 | $7.30 | $7.30 | 15,532 |
| 2023-09-05 | $7.66 | $7.78 | $7.45 | $7.45 | $7.45 | 18,551 |
| 2023-09-01 | $7.95 | $7.95 | $7.52 | $7.90 | $7.90 | 27,942 |
| 2023-08-31 | $7.93 | $7.99 | $7.57 | $7.81 | $7.81 | 49,972 |
| 2023-08-30 | $7.85 | $7.95 | $7.56 | $7.91 | $7.91 | 26,239 |
| 2023-08-29 | $7.84 | $7.94 | $7.34 | $7.83 | $7.83 | 41,776 |
| 2023-08-28 | $7.70 | $7.98 | $7.51 | $7.78 | $7.78 | 16,079 |
| 2023-08-25 | $7.89 | $7.94 | $7.34 | $7.72 | $7.72 | 100,037 |
| 2023-08-24 | $7.71 | $7.99 | $7.49 | $7.99 | $7.99 | 17,701 |
| 2023-08-23 | $7.98 | $7.99 | $7.75 | $7.84 | $7.84 | 29,129 |
| 2023-08-22 | $7.98 | $7.99 | $7.76 | $7.99 | $7.99 | 5,664 |
| 2023-08-21 | $7.77 | $7.99 | $7.52 | $7.88 | $7.88 | 9,047 |
| 2023-08-18 | $7.23 | $7.99 | $7.18 | $7.99 | $7.99 | 34,514 |
| 2023-08-17 | $7.51 | $7.60 | $7.16 | $7.35 | $7.35 | 22,168 |
| 2023-08-16 | $7.65 | $7.98 | $7.33 | $7.39 | $7.39 | 80,010 |
| 2023-08-15 | $7.10 | $7.81 | $6.82 | $7.80 | $7.80 | 71,031 |
| 2023-08-14 | $7.20 | $7.20 | $6.90 | $7.00 | $7.00 | 5,224 |
| 2023-08-11 | $6.95 | $7.30 | $6.29 | $7.30 | $7.30 | 19,914 |
| 2023-08-10 | $6.88 | $7.25 | $6.86 | $7.24 | $7.24 | 21,687 |
| 2023-08-09 | $6.37 | $6.85 | $5.98 | $6.56 | $6.56 | 66,309 |
| 2023-08-08 | $6.24 | $6.25 | $5.90 | $5.94 | $5.94 | 9,630 |
| 2023-08-07 | $5.94 | $6.25 | $5.94 | $6.25 | $6.25 | 2,117 |
| 2023-08-04 | $6.12 | $6.30 | $5.51 | $6.30 | $6.30 | 11,603 |
| 2023-08-03 | $6.06 | $6.29 | $6.06 | $6.11 | $6.11 | 7,345 |
| 2023-08-02 | $5.98 | $6.46 | $5.91 | $6.20 | $6.20 | 6,948 |
| 2023-08-01 | $6.20 | $6.25 | $5.98 | $5.98 | $5.98 | 6,465 |
| 2023-07-31 | $6.21 | $6.30 | $6.20 | $6.22 | $6.22 | 6,791 |
| 2023-07-28 | $6.00 | $6.45 | $6.00 | $6.34 | $6.34 | 20,977 |
| 2023-07-27 | $5.91 | $5.94 | $5.35 | $5.90 | $5.90 | 11,813 |
| 2023-07-26 | $5.37 | $5.93 | $5.37 | $5.56 | $5.56 | 1,678 |
| 2023-07-25 | $5.34 | $5.80 | $5.34 | $5.80 | $5.80 | 8,093 |
| 2023-07-24 | $5.38 | $5.50 | $5.37 | $5.50 | $5.50 | 7,060 |
| 2023-07-21 | $5.71 | $5.71 | $5.42 | $5.45 | $5.45 | 3,472 |
| 2023-07-20 | $5.84 | $5.85 | $5.37 | $5.71 | $5.71 | 9,590 |
| 2023-07-19 | $6.00 | $6.00 | $5.89 | $5.93 | $5.93 | 2,320 |
| 2023-07-18 | $6.18 | $6.20 | $5.86 | $6.00 | $6.00 | 12,962 |
| 2023-07-17 | $6.00 | $6.15 | $5.84 | $6.05 | $6.05 | 10,444 |
| 2023-07-14 | $5.69 | $6.15 | $5.69 | $6.00 | $6.00 | 39,731 |
| 2023-07-13 | $5.91 | $6.40 | $5.91 | $6.20 | $6.20 | 29,496 |
| 2023-07-12 | $6.01 | $6.01 | $5.92 | $5.95 | $5.95 | 28,439 |
| 2023-07-11 | $5.83 | $6.16 | $5.50 | $6.00 | $6.00 | 10,425 |
| 2023-07-10 | $5.68 | $5.83 | $5.36 | $5.82 | $5.82 | 3,211 |
| 2023-07-07 | $6.04 | $6.05 | $5.74 | $5.82 | $5.82 | 10,119 |
| 2023-07-06 | $5.69 | $6.04 | $5.69 | $6.00 | $6.00 | 14,858 |
| 2023-07-05 | $6.44 | $6.44 | $5.99 | $6.00 | $6.00 | 2,689 |
| 2023-07-03 | $6.30 | $6.53 | $5.70 | $6.50 | $6.50 | 31,448 |
| 2023-06-30 | $5.81 | $6.50 | $5.60 | $6.40 | $6.40 | 37,935 |
| 2023-06-29 | $6.30 | $6.59 | $5.99 | $6.00 | $6.00 | 29,229 |
| 2023-06-28 | $5.95 | $6.30 | $5.95 | $6.30 | $6.30 | 7,572 |
| 2023-06-27 | $5.52 | $6.08 | $5.35 | $6.08 | $6.08 | 38,456 |
| 2023-06-26 | $5.19 | $5.39 | $5.19 | $5.30 | $5.30 | 12,578 |
| 2023-06-23 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 5,249 |
| 2023-06-22 | $5.59 | $5.68 | $4.80 | $5.30 | $5.30 | 68,910 |
| 2023-06-21 | $5.64 | $5.70 | $5.50 | $5.59 | $5.59 | 4,964 |
| 2023-06-20 | $6.00 | $6.03 | $5.54 | $5.74 | $5.74 | 127,613 |
| 2023-06-16 | $6.00 | $6.08 | $6.00 | $6.07 | $6.07 | 9,073 |
| 2023-06-15 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 8,881 |
| 2023-06-14 | $6.00 | $6.08 | $6.00 | $6.00 | $6.00 | 26,879 |
| 2023-06-13 | $6.00 | $6.07 | $6.00 | $6.00 | $6.00 | 20,401 |
| 2023-06-12 | $6.03 | $6.03 | $6.00 | $6.02 | $6.02 | 3,940 |
| 2023-06-09 | $5.90 | $6.08 | $5.31 | $6.00 | $6.00 | 33,097 |
| 2023-06-08 | $6.09 | $6.11 | $5.99 | $6.09 | $6.09 | 12,294 |
| 2023-06-07 | $6.27 | $6.37 | $6.06 | $6.17 | $6.17 | 7,966 |
| 2023-06-06 | $6.05 | $6.25 | $6.01 | $6.25 | $6.25 | 40,544 |
| 2023-06-05 | $6.02 | $6.20 | $6.02 | $6.02 | $6.02 | 7,926 |
| 2023-06-02 | $6.20 | $6.23 | $6.00 | $6.23 | $6.23 | 11,258 |
| 2023-06-01 | $6.01 | $6.15 | $5.99 | $6.14 | $6.14 | 5,175 |
| 2023-05-31 | $6.00 | $6.03 | $5.85 | $6.01 | $6.01 | 36,599 |
| 2023-05-30 | $6.22 | $6.22 | $6.00 | $6.03 | $6.03 | 74,613 |
| 2023-05-26 | $6.14 | $6.24 | $6.11 | $6.23 | $6.23 | 7,939 |
| 2023-05-25 | $6.00 | $6.22 | $6.00 | $6.01 | $6.01 | 50,418 |
| 2023-05-24 | $6.00 | $6.05 | $6.00 | $6.00 | $6.00 | 67,414 |
| 2023-05-23 | $6.00 | $6.54 | $6.00 | $6.01 | $6.01 | 92,069 |
| 2023-05-22 | $6.65 | $7.44 | $6.00 | $6.17 | $6.17 | 150,246 |
| 2023-05-19 | $5.40 | $6.50 | $5.40 | $6.01 | $6.01 | 175,174 |
| 2023-05-18 | $4.83 | $5.35 | $4.61 | $5.35 | $5.35 | 97,181 |
| 2023-05-17 | $4.66 | $4.66 | $4.04 | $4.60 | $4.60 | 70,726 |
| 2023-05-16 | $3.58 | $4.41 | $3.58 | $4.10 | $4.10 | 110,242 |
| 2023-05-15 | $3.20 | $3.73 | $3.20 | $3.41 | $3.41 | 108,214 |
| 2023-05-12 | $2.94 | $4.70 | $2.70 | $3.21 | $3.21 | 452,265 |
| 2023-05-11 | $2.50 | $3.20 | $2.50 | $3.00 | $3.00 | 556,550 |
| 2023-05-10 | $2.46 | $2.55 | $2.35 | $2.49 | $2.49 | 13,224 |
| 2023-05-09 | $2.40 | $2.40 | $2.13 | $2.28 | $2.28 | 8,331 |
| 2023-05-08 | $2.29 | $2.51 | $2.26 | $2.32 | $2.32 | 145,897 |
| 2023-05-05 | $2.21 | $2.55 | $2.21 | $2.21 | $2.21 | 117,301 |
| 2023-05-04 | $2.37 | $2.45 | $2.35 | $2.36 | $2.36 | 6,646 |
| 2023-05-03 | $2.50 | $2.52 | $2.21 | $2.48 | $2.48 | 104,991 |
| 2023-05-02 | $2.49 | $2.50 | $2.30 | $2.40 | $2.40 | 126,561 |
| 2023-05-01 | $2.30 | $2.52 | $2.20 | $2.40 | $2.40 | 50,030 |
| 2023-04-28 | $2.10 | $2.27 | $2.08 | $2.27 | $2.27 | 19,853 |
| 2023-04-27 | $2.01 | $2.13 | $2.01 | $2.06 | $2.06 | 2,470 |
| 2023-04-26 | $2.04 | $2.04 | $1.91 | $2.00 | $2.00 | 9,535 |
| 2023-04-25 | $2.01 | $2.06 | $1.96 | $2.00 | $2.00 | 10,839 |
| 2023-04-24 | $2.17 | $2.17 | $1.96 | $1.96 | $1.96 | 209,104 |
| 2023-04-21 | $2.14 | $2.39 | $2.07 | $2.07 | $2.07 | 4,204 |
| 2023-04-20 | $2.09 | $2.52 | $2.04 | $2.36 | $2.36 | 9,477 |
| 2023-04-19 | $2.10 | $2.15 | $2.04 | $2.14 | $2.14 | 13,892 |
| 2023-04-18 | $2.08 | $2.17 | $1.97 | $2.15 | $2.15 | 10,870 |
| 2023-04-17 | $2.10 | $2.49 | $2.08 | $2.17 | $2.17 | 6,062 |
| 2023-04-14 | $2.25 | $2.25 | $2.13 | $2.19 | $2.19 | 10,462 |
| 2023-04-13 | $2.45 | $2.48 | $2.31 | $2.37 | $2.37 | 8,575 |
| 2023-04-12 | $2.23 | $2.46 | $2.23 | $2.45 | $2.45 | 7,291 |
| 2023-04-11 | $2.58 | $2.60 | $2.35 | $2.58 | $2.58 | 5,375 |
| 2023-04-10 | $2.39 | $2.76 | $2.34 | $2.59 | $2.59 | 6,270 |
| 2023-04-06 | $2.62 | $2.67 | $2.35 | $2.36 | $2.36 | 13,714 |
| 2023-04-05 | $2.44 | $2.66 | $2.44 | $2.60 | $2.60 | 7,794 |
| 2023-04-04 | $2.61 | $2.77 | $2.35 | $2.36 | $2.36 | 13,722 |
| 2023-04-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 956 |
| 2023-03-31 | $2.76 | $2.76 | $2.62 | $2.70 | $2.70 | 3,880 |
| 2023-03-30 | $2.76 | $2.76 | $2.61 | $2.69 | $2.69 | 8,888 |
| 2023-03-29 | $2.74 | $2.75 | $2.60 | $2.73 | $2.73 | 18,664 |
| 2023-03-28 | $2.39 | $2.75 | $2.39 | $2.68 | $2.68 | 170,908 |
| 2023-03-27 | $2.74 | $2.74 | $2.50 | $2.51 | $2.51 | 2,649 |
| 2023-03-24 | $2.50 | $2.57 | $2.40 | $2.48 | $2.48 | 34,507 |
| 2023-03-23 | $2.63 | $2.65 | $2.46 | $2.50 | $2.50 | 2,947 |
| 2023-03-22 | $2.47 | $2.62 | $2.45 | $2.62 | $2.62 | 6,302 |
| 2023-03-21 | $2.53 | $2.64 | $2.40 | $2.46 | $2.46 | 4,721 |
| 2023-03-20 | $2.51 | $2.54 | $2.35 | $2.45 | $2.45 | 30,239 |
| 2023-03-17 | $2.62 | $2.65 | $2.55 | $2.55 | $2.55 | 4,533 |
| 2023-03-16 | $2.68 | $2.69 | $2.60 | $2.60 | $2.60 | 21,611 |
| 2023-03-15 | $2.71 | $2.73 | $2.61 | $2.72 | $2.72 | 2,754 |
| 2023-03-14 | $2.60 | $2.87 | $2.60 | $2.64 | $2.64 | 104,281 |
| 2023-03-13 | $2.69 | $2.87 | $2.62 | $2.72 | $2.72 | 2,604 |
| 2023-03-10 | $2.89 | $2.91 | $2.35 | $2.62 | $2.62 | 45,093 |
| 2023-03-09 | $2.85 | $2.96 | $2.84 | $2.94 | $2.94 | 4,128 |
| 2023-03-08 | $2.91 | $2.97 | $2.88 | $2.89 | $2.89 | 7,587 |
| 2023-03-07 | $2.99 | $2.99 | $2.95 | $2.98 | $2.98 | 10,213 |
| 2023-03-06 | $2.84 | $2.99 | $2.84 | $2.98 | $2.98 | 18,251 |
| 2023-03-03 | $2.99 | $3.00 | $2.89 | $2.89 | $2.89 | 3,539 |
| 2023-03-02 | $2.86 | $2.98 | $2.80 | $2.98 | $2.98 | 15,330 |
| 2023-03-01 | $2.83 | $3.01 | $2.78 | $2.83 | $2.83 | 123,763 |
| 2023-02-28 | $2.98 | $3.07 | $2.92 | $2.92 | $2.92 | 115,698 |
| 2023-02-27 | $2.99 | $3.20 | $2.84 | $2.89 | $2.89 | 251,169 |
| 2023-02-24 | $2.96 | $2.98 | $2.85 | $2.90 | $2.90 | 10,498 |
| 2023-02-23 | $2.97 | $2.98 | $2.94 | $2.98 | $2.98 | 3,112 |
| 2023-02-22 | $2.99 | $3.00 | $2.90 | $3.00 | $3.00 | 26,159 |
| 2023-02-21 | $2.99 | $3.00 | $2.94 | $2.94 | $2.94 | 13,447 |
| 2023-02-17 | $2.80 | $3.00 | $2.80 | $3.00 | $3.00 | 15,901 |
| 2023-02-16 | $3.00 | $3.12 | $2.89 | $2.99 | $2.99 | 138,316 |
| 2023-02-15 | $3.05 | $3.18 | $2.90 | $2.99 | $2.99 | 203,234 |
| 2023-02-14 | $2.98 | $3.12 | $2.91 | $3.10 | $3.10 | 31,576 |
| 2023-02-13 | $2.76 | $2.99 | $2.76 | $2.88 | $2.88 | 7,211 |
| 2023-02-10 | $2.89 | $2.89 | $2.68 | $2.74 | $2.74 | 85,302 |
| 2023-02-09 | $2.98 | $3.00 | $2.85 | $2.85 | $2.85 | 9,954 |
| 2023-02-08 | $2.96 | $3.00 | $2.83 | $3.00 | $3.00 | 26,316 |
| 2023-02-07 | $2.97 | $2.97 | $2.91 | $2.91 | $2.91 | 2,840 |
| 2023-02-06 | $3.16 | $3.16 | $2.94 | $2.97 | $2.97 | 13,488 |
| 2023-02-03 | $2.96 | $3.15 | $2.96 | $3.11 | $3.11 | 8,600 |
| 2023-02-02 | $3.01 | $3.15 | $3.00 | $3.04 | $3.04 | 22,143 |
| 2023-02-01 | $3.04 | $3.18 | $2.92 | $3.15 | $3.15 | 14,102 |
| 2023-01-31 | $2.99 | $3.05 | $2.92 | $3.00 | $3.00 | 2,108 |
| 2023-01-30 | $2.94 | $2.94 | $2.89 | $2.93 | $2.93 | 12,671 |
| 2023-01-27 | $3.06 | $3.21 | $2.80 | $2.85 | $2.85 | 37,158 |
| 2023-01-26 | $2.99 | $3.09 | $2.99 | $3.09 | $3.09 | 13,155 |
| 2023-01-25 | $3.25 | $3.25 | $3.03 | $3.07 | $3.07 | 34,904 |
| 2023-01-24 | $3.18 | $3.26 | $3.18 | $3.21 | $3.21 | 4,883 |
| 2023-01-23 | $3.30 | $3.35 | $3.24 | $3.27 | $3.27 | 22,873 |
| 2023-01-20 | $3.20 | $3.36 | $3.13 | $3.25 | $3.25 | 8,082 |
| 2023-01-19 | $3.27 | $3.48 | $3.25 | $3.28 | $3.28 | 7,228 |
| 2023-01-18 | $3.39 | $3.40 | $3.29 | $3.29 | $3.29 | 9,746 |
| 2023-01-17 | $3.42 | $3.45 | $3.27 | $3.39 | $3.39 | 39,090 |
| 2023-01-13 | $3.28 | $3.39 | $3.28 | $3.39 | $3.39 | 5,362 |
| 2023-01-12 | $3.26 | $3.39 | $3.12 | $3.23 | $3.23 | 53,451 |
| 2023-01-11 | $3.10 | $3.46 | $3.05 | $3.41 | $3.41 | 70,703 |
| 2023-01-10 | $2.82 | $3.15 | $2.82 | $2.98 | $2.98 | 30,202 |
| 2023-01-09 | $3.18 | $3.18 | $2.90 | $2.91 | $2.91 | 30,973 |
| 2023-01-06 | $3.15 | $3.23 | $2.81 | $3.12 | $3.12 | 88,725 |
| 2023-01-05 | $2.85 | $3.24 | $2.85 | $3.13 | $3.13 | 60,458 |
| 2023-01-04 | $2.92 | $3.00 | $2.80 | $2.90 | $2.90 | 449,456 |
| 2023-01-03 | $3.24 | $3.25 | $2.97 | $3.00 | $3.00 | 285,964 |
| 2022-12-30 | $2.94 | $3.15 | $2.78 | $3.12 | $3.12 | 58,472 |
| 2022-12-29 | $2.82 | $3.03 | $2.80 | $2.98 | $2.98 | 234,791 |
| 2022-12-28 | $3.14 | $3.14 | $2.79 | $2.90 | $2.90 | 109,279 |
| 2022-12-27 | $3.22 | $3.39 | $2.89 | $3.11 | $3.11 | 69,295 |
| 2022-12-23 | $3.25 | $3.25 | $3.17 | $3.21 | $3.21 | 16,675 |
| 2022-12-22 | $3.45 | $3.45 | $3.15 | $3.26 | $3.26 | 60,964 |
| 2022-12-21 | $3.33 | $3.65 | $3.22 | $3.36 | $3.36 | 49,918 |
| 2022-12-20 | $3.19 | $3.36 | $3.19 | $3.26 | $3.26 | 72,362 |
| 2022-12-19 | $3.25 | $3.30 | $3.15 | $3.25 | $3.25 | 47,270 |
| 2022-12-16 | $3.40 | $3.45 | $3.24 | $3.25 | $3.25 | 38,696 |
| 2022-12-15 | $3.56 | $3.65 | $3.45 | $3.49 | $3.49 | 50,203 |
| 2022-12-14 | $3.90 | $3.95 | $3.50 | $3.70 | $3.70 | 44,895 |
| 2022-12-13 | $3.85 | $4.09 | $3.85 | $3.94 | $3.94 | 47,035 |
| 2022-12-12 | $3.98 | $4.31 | $3.75 | $3.84 | $3.84 | 41,747 |
| 2022-12-09 | $4.95 | $4.95 | $3.70 | $3.75 | $3.75 | 51,391 |
| 2022-12-08 | $5.10 | $5.10 | $4.85 | $4.91 | $4.91 | 66,303 |
| 2022-12-07 | $5.00 | $5.27 | $4.86 | $4.98 | $4.98 | 79,672 |
| 2022-12-06 | $5.28 | $5.28 | $5.05 | $5.06 | $5.06 | 1,993 |
| 2022-12-05 | $5.14 | $5.25 | $5.12 | $5.24 | $5.24 | 4,572 |
| 2022-12-02 | $5.39 | $5.57 | $5.03 | $5.22 | $5.22 | 64,547 |
| 2022-12-01 | $5.30 | $5.66 | $5.23 | $5.41 | $5.41 | 34,510 |
| 2022-11-30 | $5.29 | $5.29 | $5.10 | $5.15 | $5.15 | 2,448 |
| 2022-11-29 | $5.25 | $5.40 | $5.07 | $5.25 | $5.25 | 4,626 |
| 2022-11-28 | $5.60 | $5.70 | $5.22 | $5.30 | $5.30 | 21,267 |
| 2022-11-25 | $5.52 | $5.66 | $5.43 | $5.66 | $5.66 | 1,107 |
| 2022-11-23 | $5.40 | $5.75 | $5.31 | $5.41 | $5.41 | 7,829 |
| 2022-11-22 | $5.45 | $5.45 | $5.28 | $5.33 | $5.33 | 7,881 |
| 2022-11-21 | $5.37 | $5.49 | $5.36 | $5.40 | $5.40 | 4,203 |
| 2022-11-18 | $5.35 | $5.50 | $5.29 | $5.48 | $5.48 | 7,053 |
| 2022-11-17 | $5.26 | $5.40 | $5.26 | $5.38 | $5.38 | 33,492 |
| 2022-11-16 | $5.31 | $5.35 | $5.26 | $5.34 | $5.34 | 1,478 |
| 2022-11-15 | $5.39 | $5.41 | $5.31 | $5.41 | $5.41 | 8,226 |
| 2022-11-14 | $5.40 | $5.60 | $5.26 | $5.26 | $5.26 | 9,043 |
| 2022-11-11 | $5.26 | $5.57 | $5.26 | $5.45 | $5.45 | 6,973 |
| 2022-11-10 | $5.55 | $5.55 | $5.25 | $5.29 | $5.29 | 14,032 |
| 2022-11-09 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 2,472 |
| 2022-11-08 | $5.42 | $5.47 | $5.26 | $5.30 | $5.30 | 6,182 |
| 2022-11-07 | $5.60 | $5.65 | $5.01 | $5.07 | $5.07 | 17,246 |
| 2022-11-04 | $5.43 | $5.50 | $5.03 | $5.03 | $5.03 | 4,179 |
| 2022-11-03 | $5.13 | $5.83 | $5.01 | $5.25 | $5.25 | 11,560 |
| 2022-11-02 | $5.16 | $5.48 | $4.99 | $5.06 | $5.06 | 6,381 |
| 2022-11-01 | $5.40 | $5.56 | $5.27 | $5.27 | $5.27 | 5,945 |
| 2022-10-31 | $5.78 | $5.78 | $5.50 | $5.55 | $5.55 | 6,302 |
| 2022-10-28 | $5.95 | $5.95 | $5.43 | $5.65 | $5.65 | 12,444 |
| 2022-10-27 | $6.03 | $6.03 | $5.72 | $5.90 | $5.90 | 15,285 |
| 2022-10-26 | $5.33 | $5.86 | $5.33 | $5.78 | $5.78 | 4,180 |
| 2022-10-25 | $5.56 | $5.56 | $5.33 | $5.35 | $5.35 | 7,293 |
| 2022-10-24 | $5.55 | $5.56 | $5.51 | $5.53 | $5.53 | 5,250 |
| 2022-10-21 | $5.45 | $5.50 | $5.42 | $5.45 | $5.45 | 8,532 |
| 2022-10-20 | $5.70 | $5.70 | $5.52 | $5.54 | $5.54 | 2,005 |
| 2022-10-19 | $5.70 | $5.70 | $5.56 | $5.60 | $5.60 | 8,392 |
| 2022-10-18 | $5.45 | $6.00 | $5.45 | $5.80 | $5.80 | 16,194 |
| 2022-10-17 | $5.79 | $5.95 | $5.44 | $5.44 | $5.44 | 11,555 |
| 2022-10-14 | $5.95 | $6.24 | $5.68 | $5.87 | $5.87 | 175,693 |
| 2022-10-13 | $5.66 | $6.11 | $5.66 | $5.75 | $5.75 | 18,247 |
| 2022-10-12 | $5.61 | $6.10 | $5.61 | $5.89 | $5.89 | 5,674 |
| 2022-10-11 | $6.09 | $6.40 | $5.81 | $5.87 | $5.87 | 17,109 |
| 2022-10-10 | $6.38 | $6.38 | $6.11 | $6.19 | $6.19 | 2,501 |
| 2022-10-07 | $6.55 | $6.60 | $6.23 | $6.51 | $6.51 | 7,263 |
| 2022-10-06 | $6.71 | $6.71 | $6.65 | $6.65 | $6.65 | 2,163 |
| 2022-10-05 | $6.80 | $6.85 | $6.47 | $6.76 | $6.76 | 4,778 |
| 2022-10-04 | $7.15 | $7.22 | $6.53 | $6.75 | $6.75 | 15,201 |
| 2022-10-03 | $7.38 | $7.58 | $7.15 | $7.20 | $7.20 | 9,868 |
| 2022-09-30 | $7.05 | $7.45 | $7.01 | $7.44 | $7.44 | 13,656 |
| 2022-09-29 | $7.44 | $7.45 | $7.00 | $7.09 | $7.09 | 10,895 |
| 2022-09-28 | $8.33 | $8.33 | $7.50 | $7.53 | $7.53 | 11,083 |
| 2022-09-27 | $8.25 | $8.25 | $7.50 | $7.57 | $7.57 | 9,206 |
| 2022-09-26 | $7.61 | $8.26 | $7.61 | $8.00 | $8.00 | 3,568 |
| 2022-09-23 | $8.19 | $8.23 | $7.50 | $7.70 | $7.70 | 16,114 |
| 2022-09-22 | $8.56 | $8.56 | $7.80 | $7.88 | $7.88 | 10,437 |
| 2022-09-21 | $8.17 | $8.71 | $7.80 | $8.60 | $8.60 | 29,337 |
| 2022-09-20 | $8.47 | $8.47 | $8.00 | $8.25 | $8.25 | 13,676 |
| 2022-09-19 | $8.50 | $8.55 | $8.32 | $8.40 | $8.40 | 7,102 |
| 2022-09-16 | $8.50 | $8.50 | $8.16 | $8.49 | $8.49 | 3,214 |
| 2022-09-15 | $7.90 | $8.50 | $7.90 | $8.42 | $8.42 | 14,934 |
| 2022-09-14 | $7.95 | $8.10 | $7.94 | $7.94 | $7.94 | 7,076 |
| 2022-09-13 | $8.05 | $8.05 | $7.50 | $7.81 | $7.81 | 4,607 |
| 2022-09-12 | $8.50 | $8.50 | $7.82 | $8.10 | $8.10 | 32,815 |
| 2022-09-09 | $8.39 | $8.44 | $8.32 | $8.43 | $8.43 | 2,469 |
| 2022-09-08 | $8.26 | $8.45 | $8.25 | $8.39 | $8.39 | 15,823 |
| 2022-09-07 | $8.10 | $8.39 | $8.08 | $8.27 | $8.27 | 35,603 |
| 2022-09-06 | $8.24 | $8.24 | $7.92 | $8.09 | $8.09 | 23,158 |
| 2022-09-02 | $8.04 | $8.11 | $8.01 | $8.06 | $8.06 | 3,780 |
| 2022-09-01 | $8.00 | $8.15 | $7.91 | $7.92 | $7.92 | 3,144 |
| 2022-08-31 | $8.21 | $8.21 | $8.00 | $8.06 | $8.06 | 10,511 |
| 2022-08-30 | $8.11 | $8.11 | $7.52 | $8.00 | $8.00 | 26,177 |
| 2022-08-29 | $7.80 | $8.30 | $7.52 | $8.29 | $8.29 | 21,559 |
| 2022-08-26 | $8.07 | $8.07 | $7.79 | $7.85 | $7.85 | 5,492 |
| 2022-08-25 | $8.10 | $8.30 | $7.56 | $8.09 | $8.09 | 33,205 |
| 2022-08-24 | $8.38 | $8.38 | $8.01 | $8.08 | $8.08 | 9,867 |
| 2022-08-23 | $8.22 | $8.45 | $8.12 | $8.35 | $8.35 | 4,126 |
| 2022-08-22 | $8.45 | $8.45 | $8.20 | $8.22 | $8.22 | 6,241 |
| 2022-08-19 | $8.45 | $8.45 | $7.57 | $8.40 | $8.40 | 25,446 |
| 2022-08-18 | $8.00 | $8.47 | $7.99 | $8.45 | $8.45 | 74,751 |
| 2022-08-17 | $8.09 | $8.10 | $7.56 | $7.99 | $7.99 | 20,225 |
| 2022-08-16 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 8,142 |
| 2022-08-15 | $8.10 | $8.10 | $7.79 | $7.96 | $7.96 | 11,790 |
| 2022-08-12 | $8.08 | $8.10 | $7.80 | $8.00 | $8.00 | 32,958 |
| 2022-08-11 | $7.83 | $8.07 | $7.67 | $8.00 | $8.00 | 24,463 |
| 2022-08-10 | $7.30 | $7.70 | $7.22 | $7.68 | $7.68 | 37,693 |
| 2022-08-09 | $7.30 | $7.30 | $7.14 | $7.30 | $7.30 | 4,963 |
| 2022-08-08 | $7.30 | $7.30 | $7.16 | $7.30 | $7.30 | 11,762 |
| 2022-08-05 | $7.17 | $7.30 | $7.04 | $7.04 | $7.04 | 6,711 |
| 2022-08-04 | $7.11 | $7.36 | $7.04 | $7.07 | $7.07 | 4,836 |
| 2022-08-03 | $7.30 | $7.61 | $7.03 | $7.41 | $7.41 | 18,144 |
| 2022-08-02 | $7.64 | $7.67 | $7.00 | $7.42 | $7.42 | 24,334 |
| 2022-08-01 | $7.33 | $7.33 | $6.92 | $6.95 | $6.95 | 7,238 |
| 2022-07-29 | $7.00 | $7.33 | $7.00 | $7.28 | $7.28 | 39,456 |
| 2022-07-28 | $7.19 | $7.31 | $6.81 | $7.00 | $7.00 | 22,485 |
| 2022-07-27 | $6.74 | $6.99 | $6.74 | $6.98 | $6.98 | 3,039 |
| 2022-07-26 | $7.00 | $7.00 | $6.75 | $6.78 | $6.78 | 7,319 |
| 2022-07-25 | $7.09 | $7.10 | $6.88 | $7.10 | $7.10 | 15,745 |
| 2022-07-22 | $7.05 | $7.07 | $6.89 | $6.98 | $6.98 | 5,431 |
| 2022-07-21 | $6.97 | $7.10 | $6.43 | $6.86 | $6.86 | 9,463 |
| 2022-07-20 | $6.58 | $7.20 | $6.00 | $6.94 | $6.94 | 34,516 |
| 2022-07-19 | $6.84 | $7.10 | $6.75 | $7.05 | $7.05 | 9,462 |
| 2022-07-18 | $7.22 | $7.25 | $6.72 | $6.72 | $6.72 | 11,676 |
| 2022-07-15 | $7.03 | $7.15 | $6.87 | $7.04 | $7.04 | 9,005 |
| 2022-07-14 | $7.30 | $7.37 | $6.82 | $6.86 | $6.86 | 18,356 |
| 2022-07-13 | $6.92 | $7.37 | $6.71 | $7.20 | $7.20 | 32,718 |
| 2022-07-12 | $6.67 | $7.15 | $6.60 | $6.74 | $6.74 | 67,273 |
| 2022-07-11 | $6.56 | $6.85 | $6.17 | $6.82 | $6.82 | 60,433 |
| 2022-07-08 | $6.63 | $7.01 | $6.53 | $6.99 | $6.99 | 65,135 |
| 2022-07-07 | $7.27 | $7.29 | $6.78 | $6.78 | $6.78 | 81,181 |
| 2022-07-06 | $6.97 | $7.50 | $6.27 | $7.28 | $7.28 | 68,671 |
| 2022-07-05 | $7.56 | $7.66 | $6.62 | $7.21 | $7.21 | 82,802 |
| 2022-07-01 | $6.80 | $7.70 | $6.65 | $7.58 | $7.58 | 182,771 |
| 2022-06-30 | $5.77 | $6.88 | $5.60 | $6.64 | $6.64 | 183,216 |
| 2022-06-29 | $5.31 | $5.78 | $5.31 | $5.67 | $5.67 | 23,687 |
| 2022-06-28 | $5.41 | $5.55 | $5.28 | $5.49 | $5.49 | 25,777 |
| 2022-06-27 | $5.24 | $5.42 | $5.04 | $5.34 | $5.34 | 10,496 |
| 2022-06-24 | $5.14 | $5.24 | $4.92 | $5.13 | $5.13 | 9,932 |
| 2022-06-23 | $4.84 | $5.30 | $4.81 | $4.97 | $4.97 | 30,109 |
| 2022-06-22 | $5.93 | $5.98 | $4.60 | $4.93 | $4.93 | 107,083 |
| 2022-06-21 | $5.59 | $6.49 | $5.59 | $5.94 | $5.94 | 31,859 |
| 2022-06-17 | $6.10 | $6.10 | $5.48 | $5.75 | $5.75 | 25,828 |
| 2022-06-16 | $6.05 | $6.05 | $5.52 | $5.80 | $5.80 | 41,974 |
| 2022-06-15 | $6.17 | $6.64 | $5.60 | $6.12 | $6.12 | 48,584 |
| 2022-06-14 | $6.71 | $6.95 | $6.00 | $6.10 | $6.10 | 95,547 |
| 2022-06-13 | $6.61 | $7.05 | $6.02 | $6.52 | $6.52 | 45,421 |
| 2022-06-10 | $6.62 | $8.00 | $6.55 | $7.10 | $7.10 | 73,679 |
| 2022-06-09 | $7.47 | $7.67 | $6.67 | $6.91 | $6.91 | 24,233 |
| 2022-06-08 | $7.89 | $7.89 | $7.28 | $7.50 | $7.50 | 37,047 |
| 2022-06-07 | $6.75 | $8.13 | $6.66 | $7.73 | $7.73 | 110,106 |
| 2022-06-06 | $6.60 | $6.78 | $6.48 | $6.66 | $6.66 | 93,235 |
| 2022-06-03 | $6.07 | $6.37 | $6.01 | $6.02 | $6.02 | 20,969 |
| 2022-06-02 | $6.30 | $6.32 | $6.11 | $6.32 | $6.32 | 9,321 |
| 2022-06-01 | $6.30 | $6.36 | $6.15 | $6.17 | $6.17 | 4,823 |
| 2022-05-31 | $5.85 | $6.38 | $5.82 | $6.15 | $6.15 | 30,885 |
| 2022-05-27 | $5.70 | $5.75 | $5.56 | $5.75 | $5.75 | 8,937 |
| 2022-05-26 | $5.64 | $5.70 | $5.50 | $5.50 | $5.50 | 33,136 |
| 2022-05-25 | $5.69 | $5.69 | $5.44 | $5.52 | $5.52 | 8,217 |
| 2022-05-24 | $5.69 | $5.74 | $5.50 | $5.69 | $5.69 | 13,789 |
| 2022-05-23 | $5.80 | $5.85 | $5.75 | $5.78 | $5.78 | 15,740 |
| 2022-05-20 | $5.67 | $5.85 | $5.67 | $5.81 | $5.81 | 16,830 |
| 2022-05-19 | $5.79 | $5.85 | $5.69 | $5.78 | $5.78 | 5,209 |
| 2022-05-18 | $5.89 | $5.89 | $5.69 | $5.71 | $5.71 | 16,732 |
| 2022-05-17 | $6.49 | $6.49 | $5.57 | $5.75 | $5.75 | 8,043 |
| 2022-05-16 | $5.75 | $6.09 | $5.75 | $5.90 | $5.90 | 15,747 |
| 2022-05-13 | $5.70 | $5.79 | $5.57 | $5.72 | $5.72 | 15,445 |
| 2022-05-12 | $5.77 | $5.91 | $5.53 | $5.53 | $5.53 | 20,555 |
| 2022-05-11 | $5.90 | $6.02 | $5.86 | $5.91 | $5.91 | 28,857 |
| 2022-05-10 | $6.28 | $6.40 | $5.77 | $5.85 | $5.85 | 31,017 |
| 2022-05-09 | $6.49 | $6.52 | $5.65 | $6.43 | $6.43 | 66,160 |
| 2022-05-06 | $6.98 | $6.98 | $6.25 | $6.40 | $6.40 | 55,879 |
| 2022-05-05 | $6.71 | $6.79 | $6.31 | $6.36 | $6.36 | 10,033 |
| 2022-05-04 | $6.90 | $7.00 | $6.58 | $6.58 | $6.58 | 16,267 |
| 2022-05-03 | $6.50 | $7.08 | $6.49 | $7.08 | $7.08 | 25,278 |
| 2022-05-02 | $6.85 | $6.85 | $6.29 | $6.48 | $6.48 | 16,357 |
| 2022-04-29 | $6.99 | $6.99 | $6.71 | $6.77 | $6.77 | 9,616 |
| 2022-04-28 | $7.02 | $7.14 | $6.74 | $6.74 | $6.74 | 42,790 |
| 2022-04-27 | $7.00 | $7.07 | $6.90 | $6.90 | $6.90 | 24,524 |
| 2022-04-26 | $7.61 | $7.61 | $7.10 | $7.10 | $7.10 | 10,022 |
| 2022-04-25 | $7.08 | $7.82 | $6.95 | $7.37 | $7.37 | 47,137 |
| 2022-04-22 | $7.12 | $7.31 | $6.95 | $6.99 | $6.99 | 16,323 |
| 2022-04-21 | $7.60 | $7.60 | $6.95 | $6.96 | $6.96 | 7,080 |
| 2022-04-20 | $7.38 | $7.38 | $7.07 | $7.29 | $7.29 | 16,779 |
| 2022-04-19 | $7.38 | $7.54 | $7.38 | $7.46 | $7.46 | 15,209 |
| 2022-04-18 | $7.50 | $7.50 | $7.18 | $7.47 | $7.47 | 21,528 |
| 2022-04-14 | $7.07 | $7.45 | $6.97 | $7.09 | $7.09 | 23,077 |
| 2022-04-13 | $6.95 | $7.35 | $6.90 | $6.97 | $6.97 | 28,537 |
| 2022-04-12 | $6.95 | $7.22 | $6.91 | $6.95 | $6.95 | 12,740 |
| 2022-04-11 | $6.96 | $7.27 | $6.95 | $7.00 | $7.00 | 14,122 |
| 2022-04-08 | $7.18 | $7.20 | $7.00 | $7.00 | $7.00 | 31,787 |
| 2022-04-07 | $7.77 | $8.15 | $6.73 | $7.04 | $7.04 | 150,931 |
| 2022-04-06 | $7.88 | $7.93 | $7.77 | $7.83 | $7.83 | 9,236 |
| 2022-04-05 | $8.24 | $8.24 | $8.06 | $8.06 | $8.06 | 16,056 |
| 2022-04-04 | $8.92 | $8.92 | $8.24 | $8.24 | $8.24 | 15,863 |
| 2022-04-01 | $8.96 | $8.96 | $8.55 | $8.71 | $8.71 | 35,268 |
| 2022-03-31 | $8.19 | $8.85 | $8.19 | $8.62 | $8.62 | 27,057 |
| 2022-03-30 | $8.01 | $8.60 | $8.01 | $8.34 | $8.34 | 46,763 |
| 2022-03-29 | $8.20 | $8.42 | $7.95 | $7.98 | $7.98 | 51,677 |
| 2022-03-28 | $8.30 | $8.37 | $7.77 | $7.93 | $7.93 | 28,547 |
| 2022-03-25 | $8.34 | $8.40 | $7.95 | $8.31 | $8.31 | 23,658 |
| 2022-03-24 | $7.91 | $8.23 | $7.77 | $8.23 | $8.23 | 50,545 |
| 2022-03-23 | $7.77 | $8.04 | $7.77 | $7.91 | $7.91 | 48,653 |
| 2022-03-22 | $7.68 | $8.00 | $7.68 | $7.89 | $7.89 | 43,961 |
| 2022-03-21 | $7.90 | $8.05 | $7.56 | $7.82 | $7.82 | 33,910 |
| 2022-03-18 | $7.75 | $7.83 | $7.53 | $7.61 | $7.61 | 21,085 |
| 2022-03-17 | $8.05 | $8.06 | $7.70 | $7.70 | $7.70 | 15,447 |
| 2022-03-16 | $7.93 | $8.12 | $7.61 | $7.66 | $7.66 | 15,741 |
| 2022-03-15 | $7.87 | $7.93 | $7.69 | $7.93 | $7.93 | 2,656 |
| 2022-03-14 | $8.13 | $8.13 | $7.70 | $7.70 | $7.70 | 35,034 |
| 2022-03-11 | $8.64 | $8.64 | $7.85 | $7.99 | $7.99 | 21,935 |
| 2022-03-10 | $8.11 | $8.11 | $7.75 | $7.90 | $7.90 | 26,569 |
| 2022-03-09 | $7.90 | $8.07 | $7.74 | $7.89 | $7.89 | 28,344 |
| 2022-03-08 | $8.29 | $8.29 | $7.80 | $7.88 | $7.88 | 59,318 |
| 2022-03-07 | $8.31 | $8.43 | $8.05 | $8.16 | $8.16 | 22,210 |
| 2022-03-04 | $8.76 | $8.80 | $8.30 | $8.40 | $8.40 | 10,799 |
| 2022-03-03 | $8.98 | $9.07 | $8.75 | $8.78 | $8.78 | 32,644 |
| 2022-03-02 | $8.56 | $9.12 | $8.56 | $9.10 | $9.10 | 300,568 |
| 2022-03-01 | $8.33 | $8.58 | $8.25 | $8.45 | $8.45 | 37,286 |
| 2022-02-28 | $8.14 | $8.64 | $8.06 | $8.48 | $8.48 | 16,790 |
| 2022-02-25 | $8.30 | $8.50 | $8.05 | $8.05 | $8.05 | 80,690 |
| 2022-02-24 | $8.06 | $8.20 | $7.93 | $8.05 | $8.05 | 40,239 |
| 2022-02-23 | $8.32 | $8.55 | $8.05 | $8.29 | $8.29 | 21,894 |
| 2022-02-22 | $8.78 | $8.85 | $8.06 | $8.43 | $8.43 | 216,855 |
| 2022-02-18 | $8.75 | $8.82 | $8.37 | $8.50 | $8.50 | 43,453 |
| 2022-02-17 | $9.00 | $9.08 | $8.60 | $8.74 | $8.74 | 26,445 |
| 2022-02-16 | $9.21 | $9.29 | $8.61 | $9.00 | $9.00 | 50,727 |
| 2022-02-15 | $8.75 | $8.99 | $8.41 | $8.99 | $8.99 | 42,502 |
| 2022-02-14 | $8.84 | $8.84 | $8.10 | $8.46 | $8.46 | 242,579 |
| 2022-02-11 | $8.86 | $8.87 | $8.20 | $8.46 | $8.46 | 261,299 |
| 2022-02-10 | $8.20 | $8.51 | $7.91 | $8.21 | $8.21 | 29,075 |
| 2022-02-09 | $7.86 | $8.29 | $7.86 | $8.28 | $8.28 | 44,922 |
| 2022-02-08 | $7.93 | $8.13 | $7.36 | $7.86 | $7.86 | 76,159 |
| 2022-02-07 | $8.00 | $8.21 | $7.84 | $7.99 | $7.99 | 4,205 |
| 2022-02-04 | $8.05 | $8.36 | $7.80 | $8.00 | $8.00 | 106,366 |
| 2022-02-03 | $8.63 | $8.90 | $7.80 | $8.22 | $8.22 | 107,271 |
| 2022-02-02 | $8.77 | $8.97 | $8.50 | $8.57 | $8.57 | 12,804 |
| 2022-02-01 | $8.69 | $9.16 | $8.54 | $8.63 | $8.63 | 15,284 |
| 2022-01-31 | $8.60 | $9.00 | $8.45 | $8.70 | $8.70 | 85,489 |
| 2022-01-28 | $8.57 | $8.79 | $8.15 | $8.62 | $8.62 | 33,604 |
| 2022-01-27 | $8.83 | $8.83 | $8.35 | $8.58 | $8.58 | 113,324 |
| 2022-01-26 | $8.63 | $8.99 | $8.20 | $8.61 | $8.61 | 67,838 |
| 2022-01-25 | $8.36 | $8.85 | $7.92 | $8.63 | $8.63 | 68,025 |
| 2022-01-24 | $7.69 | $8.04 | $7.30 | $7.89 | $7.89 | 105,199 |
| 2022-01-21 | $9.02 | $9.17 | $7.81 | $7.99 | $7.99 | 59,187 |
| 2022-01-20 | $9.15 | $9.20 | $8.85 | $8.94 | $8.94 | 77,361 |
| 2022-01-19 | $8.70 | $9.81 | $8.61 | $9.20 | $9.20 | 142,332 |
| 2022-01-18 | $8.99 | $9.10 | $8.50 | $8.58 | $8.58 | 28,938 |
| 2022-01-14 | $9.14 | $9.14 | $8.50 | $8.70 | $8.70 | 35,783 |
| 2022-01-13 | $9.00 | $9.00 | $8.51 | $8.69 | $8.69 | 35,923 |
| 2022-01-12 | $8.51 | $9.06 | $8.50 | $8.75 | $8.75 | 44,761 |
| 2022-01-11 | $8.80 | $9.06 | $8.52 | $8.57 | $8.57 | 62,211 |
| 2022-01-10 | $9.20 | $9.20 | $8.21 | $8.90 | $8.90 | 53,793 |
| 2022-01-07 | $8.75 | $9.29 | $8.65 | $9.20 | $9.20 | 24,810 |
| 2022-01-06 | $9.00 | $9.00 | $8.68 | $8.85 | $8.85 | 26,506 |
| 2022-01-05 | $9.15 | $9.15 | $8.71 | $8.86 | $8.86 | 78,240 |
| 2022-01-04 | $9.56 | $9.56 | $9.00 | $9.14 | $9.14 | 21,158 |
| 2022-01-03 | $9.49 | $9.49 | $9.10 | $9.17 | $9.17 | 24,955 |
| 2021-12-31 | $9.50 | $9.53 | $9.10 | $9.13 | $9.13 | 29,328 |
| 2021-12-30 | $9.72 | $9.75 | $9.11 | $9.32 | $9.32 | 83,025 |
| 2021-12-29 | $9.74 | $9.74 | $9.12 | $9.25 | $9.25 | 45,451 |
| 2021-12-28 | $9.58 | $9.99 | $9.04 | $9.72 | $9.72 | 54,183 |
| 2021-12-27 | $9.99 | $9.99 | $8.52 | $8.95 | $8.95 | 125,715 |
| 2021-12-23 | $9.71 | $10.88 | $9.25 | $9.68 | $9.68 | 57,805 |
| 2021-12-22 | $9.59 | $9.81 | $9.10 | $9.77 | $9.77 | 38,962 |
| 2021-12-21 | $9.90 | $10.00 | $9.70 | $9.81 | $9.81 | 47,731 |
| 2021-12-20 | $9.83 | $9.88 | $9.81 | $9.88 | $9.88 | 10,609 |
| 2021-12-17 | $9.91 | $9.91 | $9.79 | $9.84 | $9.84 | 4,668 |
| 2021-12-16 | $9.93 | $9.93 | $9.70 | $9.92 | $9.92 | 202,020 |
| 2021-12-15 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 206,410 |
| 2021-12-14 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 191,058 |
| 2021-12-13 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 93,509 |
| 2021-12-10 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 36,739 |
| 2021-12-09 | $9.98 | $10.05 | $9.97 | $10.00 | $10.00 | 95,374 |
| 2021-12-08 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 351,616 |
| 2021-12-07 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 140,189 |
| 2021-12-06 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 128,727 |
| 2021-12-03 | $10.09 | $10.09 | $9.97 | $9.97 | $9.97 | 25,118 |
| 2021-12-02 | $10.03 | $10.04 | $9.98 | $10.01 | $10.01 | 138,770 |
| 2021-12-01 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 17,154 |
| 2021-11-30 | $9.97 | $10.05 | $9.97 | $10.04 | $10.04 | 94,779 |
| 2021-11-29 | $10.00 | $10.02 | $9.98 | $10.02 | $10.02 | 123,817 |
| 2021-11-26 | $10.04 | $10.08 | $9.95 | $10.00 | $10.00 | 199,558 |
| 2021-11-24 | $10.07 | $10.07 | $10.03 | $10.05 | $10.05 | 4,282 |
| 2021-11-23 | $10.08 | $10.08 | $10.02 | $10.03 | $10.03 | 58,208 |
| 2021-11-22 | $10.07 | $10.09 | $10.05 | $10.07 | $10.07 | 358,755 |
| 2021-11-19 | $10.02 | $10.10 | $10.02 | $10.03 | $10.03 | 75,008 |
| 2021-11-18 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 141,700 |
| 2021-11-17 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 102,835 |
| 2021-11-16 | $10.07 | $10.10 | $10.05 | $10.08 | $10.08 | 219,380 |
| 2021-11-15 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 299,216 |
| 2021-11-12 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 214,646 |
| 2021-11-11 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 23,871 |
| 2021-11-10 | $10.20 | $10.20 | $10.02 | $10.05 | $10.05 | 342,093 |
| 2021-11-09 | $10.10 | $10.14 | $10.02 | $10.03 | $10.03 | 22,046 |
| 2021-11-08 | $10.05 | $10.05 | $9.97 | $10.05 | $10.05 | 94,873 |
| 2021-11-05 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 3,954 |
| 2021-11-04 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 5,016 |
| 2021-11-03 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 5,564 |
| 2021-11-02 | $9.98 | $10.03 | $9.97 | $9.98 | $9.98 | 4,156 |
| 2021-11-01 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 75,909 |
| 2021-10-29 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 50,484 |
| 2021-10-28 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 13,670 |
| 2021-10-27 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 681 |
| 2021-10-26 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 94,696 |
| 2021-10-25 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 62,851 |
| 2021-10-22 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 93,672 |
| 2021-10-21 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 347,200 |
| 2021-10-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,357 |
| 2021-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 356 |
| 2021-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 33,990 |
| 2021-10-15 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 50,182 |
| 2021-10-14 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 58,905 |
| 2021-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 399 |
| 2021-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 254 |
| 2021-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 114 |
| 2021-10-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4 |
| 2021-10-07 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 155,085 |
| 2021-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7,916 |
| 2021-10-05 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 2,809 |
| 2021-10-04 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 8,810 |
| 2021-10-01 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 30,060 |
| 2021-09-30 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 52,353 |
| 2021-09-29 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 213,689 |
| 2021-09-28 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 12,459 |
| 2021-09-27 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 87,894 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,145 |
| 2021-09-23 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 5,432 |
| 2021-09-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 108 |
| 2021-09-21 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 46,909 |
| 2021-09-20 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 29,642 |
| 2021-09-17 | $9.89 | $9.90 | $9.84 | $9.90 | $9.90 | 7,879 |
| 2021-09-16 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 2,429 |
| 2021-09-15 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 18,782 |
| 2021-09-14 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 13,014 |
| 2021-09-13 | $9.88 | $9.90 | $9.84 | $9.88 | $9.88 | 21,113 |
| 2021-09-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 32 |
| 2021-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 98,480 |
| 2021-09-08 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 12,190 |
| 2021-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 381 |
| 2021-09-03 | $9.89 | $9.90 | $9.83 | $9.90 | $9.90 | 3,672 |
| 2021-09-02 | $9.89 | $9.90 | $9.83 | $9.86 | $9.86 | 57,348 |
| 2021-09-01 | $9.89 | $9.89 | $9.83 | $9.86 | $9.86 | 4,729 |
| 2021-08-31 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 5,306 |
| 2021-08-30 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 159,131 |
| 2021-08-27 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 50,155 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 154 |
| 2021-08-25 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 5,918 |
| 2021-08-24 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 58,173 |
| 2021-08-23 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 2,064 |
| 2021-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 761 |
| 2021-08-19 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 216,246 |
| 2021-08-18 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 160,252 |
| 2021-08-17 | $9.76 | $9.90 | $9.76 | $9.90 | $9.90 | 408,419 |
| 2021-08-16 | $9.88 | $9.88 | $9.82 | $9.84 | $9.84 | 108,433 |
| 2021-08-13 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 6,337 |
| 2021-08-12 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 206,828 |
| 2021-08-11 | $9.91 | $9.91 | $9.83 | $9.84 | $9.84 | 588,866 |
| 2021-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 551 |
| 2021-08-09 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 9,424 |
| 2021-08-06 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 97,811 |
| 2021-08-05 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,403 |
| 2021-08-04 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 44,570 |
| 2021-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 748 |
| 2021-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,366 |
| 2021-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 746 |
| 2021-07-28 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 5,702 |
| 2021-07-27 | $9.80 | $9.82 | $9.75 | $9.75 | $9.75 | 8,492 |
| 2021-07-26 | $9.76 | $9.79 | $9.71 | $9.76 | $9.76 | 2,923 |
| 2021-07-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2021-07-22 | $9.81 | $9.81 | $9.73 | $9.73 | $9.73 | 4,000 |
| 2021-07-21 | $9.74 | $9.80 | $9.72 | $9.76 | $9.76 | 64,399 |
| 2021-07-20 | $9.73 | $9.84 | $9.73 | $9.82 | $9.82 | 22,779 |
| 2021-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,131 |
| 2021-07-16 | $9.72 | $9.75 | $9.70 | $9.75 | $9.75 | 18,056 |
| 2021-07-15 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 28,837 |
| 2021-07-14 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 16,106 |
| 2021-07-13 | $9.66 | $9.73 | $9.66 | $9.70 | $9.70 | 21,532 |
| 2021-07-12 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 14,530 |
| 2021-07-09 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 25,347 |
| 2021-07-08 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 2,120 |
| 2021-07-07 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 4,809 |
| 2021-07-06 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 3,526 |
| 2021-07-02 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 1,209 |
| 2021-07-01 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 5,785 |
| 2021-06-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 20 |
| 2021-06-29 | $9.68 | $9.74 | $9.65 | $9.71 | $9.71 | 59,624 |
| 2021-06-28 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 6,526 |
| 2021-06-25 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 4,869 |
| 2021-06-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 212 |
| 2021-06-23 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 8,631 |
| 2021-06-22 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 55,423 |
| 2021-06-21 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 2,913 |
| 2021-06-18 | $9.75 | $9.75 | $9.69 | $9.74 | $9.74 | 672 |
| 2021-06-17 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 8,610 |
| 2021-06-16 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 5,919 |
| 2021-06-15 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 5,683 |
| 2021-06-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 106 |
| 2021-06-11 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 11,453 |
| 2021-06-10 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 11,639 |
| 2021-06-09 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 1,445 |
| 2021-06-08 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 10,780 |
| 2021-06-07 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 22,383 |
| 2021-06-04 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 10,102 |
| 2021-06-03 | $9.68 | $9.70 | $9.67 | $9.70 | $9.70 | 3,970 |
| 2021-06-02 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 5,394 |
| 2021-06-01 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 15,120 |
| 2021-05-28 | $9.72 | $9.72 | $9.64 | $9.66 | $9.66 | 22,849 |
| 2021-05-27 | $9.75 | $9.75 | $9.64 | $9.69 | $9.69 | 15,444 |
| 2021-05-26 | $9.77 | $9.78 | $9.72 | $9.73 | $9.73 | 2,605 |
| 2021-05-25 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 18,484 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37 |
| 2021-05-21 | $9.64 | $9.79 | $9.60 | $9.75 | $9.75 | 292,266 |
| 2021-05-20 | $9.64 | $9.65 | $9.63 | $9.63 | $9.63 | 49,104 |
| 2021-05-19 | $9.74 | $9.74 | $9.64 | $9.68 | $9.68 | 27,811 |
| 2021-05-18 | $9.78 | $9.78 | $9.67 | $9.76 | $9.76 | 6,247 |
| 2021-05-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 74 |
| 2021-05-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,161 |
| 2021-05-13 | $9.67 | $9.72 | $9.65 | $9.71 | $9.71 | 16,045 |
| 2021-05-12 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 10,849 |
| 2021-05-11 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 37,385 |
| 2021-05-10 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 61,332 |
| 2021-05-07 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 1,600 |
| 2021-05-06 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 11,047 |
| 2021-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 469 |
| 2021-05-04 | $9.73 | $9.86 | $9.67 | $9.76 | $9.76 | 51,503 |
| 2021-05-03 | $9.75 | $9.76 | $9.71 | $9.73 | $9.73 | 28,155 |
| 2021-04-30 | $9.73 | $9.82 | $9.72 | $9.74 | $9.74 | 7,663 |
| 2021-04-29 | $9.80 | $9.87 | $9.72 | $9.72 | $9.72 | 44,215 |
| 2021-04-28 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 6,405 |
| 2021-04-27 | $9.82 | $9.82 | $9.72 | $9.76 | $9.76 | 17,880 |
| 2021-04-26 | $9.75 | $9.78 | $9.73 | $9.76 | $9.76 | 18,691 |
| 2021-04-23 | $9.74 | $9.88 | $9.73 | $9.76 | $9.76 | 23,864 |
| 2021-04-22 | $9.72 | $9.79 | $9.72 | $9.76 | $9.76 | 8,242 |
| 2021-04-21 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 6,546 |
| 2021-04-20 | $9.78 | $9.95 | $9.76 | $9.76 | $9.76 | 3,108 |
| 2021-04-19 | $9.95 | $9.95 | $9.80 | $9.88 | $9.88 | 3,390 |
| 2021-04-16 | $9.93 | $9.95 | $9.80 | $9.90 | $9.90 | 13,800 |
| 2021-04-15 | $9.80 | $10.09 | $9.80 | $9.85 | $9.85 | 165,484 |
| 2021-04-14 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 41,409 |
| 2021-04-13 | $9.80 | $9.83 | $9.71 | $9.72 | $9.72 | 21,498 |
| 2021-04-12 | $9.85 | $9.85 | $9.78 | $9.84 | $9.84 | 22,358 |
| 2021-04-09 | $9.79 | $9.98 | $9.79 | $9.98 | $9.98 | 67,408 |
| 2021-04-08 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 19,319 |
| 2021-04-07 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 8,362 |
| 2021-04-06 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 8,434 |
| 2021-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 46 |
| 2021-04-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 229 |
| 2021-03-31 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 11,173 |
| 2021-03-30 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 23,828 |
| 2021-03-29 | $9.75 | $9.79 | $9.70 | $9.75 | $9.75 | 23,065 |
| 2021-03-26 | $9.72 | $9.75 | $9.69 | $9.70 | $9.70 | 5,446 |
| 2021-03-25 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 6,465 |
| 2021-03-24 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 25,298 |
| 2021-03-23 | $9.76 | $9.80 | $9.68 | $9.69 | $9.69 | 78,658 |
| 2021-03-22 | $9.76 | $9.77 | $9.70 | $9.76 | $9.76 | 16,138 |
| 2021-03-19 | $9.77 | $9.83 | $9.68 | $9.69 | $9.69 | 59,325 |
| 2021-03-18 | $9.80 | $9.80 | $9.68 | $9.73 | $9.73 | 104,374 |
| 2021-03-17 | $9.87 | $10.08 | $9.80 | $9.80 | $9.80 | 28,900 |
| 2021-03-16 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 3,453 |
| 2021-03-15 | $9.82 | $9.90 | $9.82 | $9.86 | $9.86 | 40,981 |
| 2021-03-12 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 8,698 |
| 2021-03-11 | $9.93 | $9.95 | $9.81 | $9.89 | $9.89 | 70,396 |
| 2021-03-10 | $10.37 | $10.37 | $9.89 | $9.93 | $9.93 | 35,355 |