Focus Impact Acquisition Corp - Class A (FIAC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$2.01 ($0.00) 0.00%
Focus Impact Acquisition Corp - Class A - Daily Information
Click for more stock information on Focus Impact Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.01 |
| Previous Close | $2.01 |
| High | $2.01 |
| Low | $2.01 |
| Adjusted Open | $2.01 |
| Previous Adjusted Close | $2.01 |
| Adjusted High | $2.01 |
| Adjusted Low | $2.01 |
Invest in Focus Impact Acquisition Corp - Class A (FIAC)
Historical Stock Data for Focus Impact Acquisition Corp - Class A (FIAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 5,897 |
| 2024-11-05 | $1.50 | $7.99 | $1.50 | $2.01 | $2.01 | 5,897 |
| 2024-11-04 | $1.00 | $7.99 | $1.00 | $1.00 | $1.00 | 432 |
| 2024-11-01 | $8.97 | $9.11 | $8.88 | $8.88 | $8.88 | 1,413 |
| 2024-10-31 | $10.30 | $10.30 | $9.20 | $9.95 | $9.95 | 6,342 |
| 2024-10-30 | $9.20 | $9.49 | $8.64 | $9.01 | $9.01 | 6,369 |
| 2024-10-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 240,445 |
| 2024-10-28 | $9.99 | $9.99 | $9.48 | $9.91 | $9.91 | 2,419 |
| 2024-10-25 | $10.28 | $10.41 | $8.66 | $10.12 | $10.12 | 24,185 |
| 2024-10-24 | $9.76 | $10.16 | $9.30 | $9.30 | $9.30 | 6,833 |
| 2024-10-23 | $9.90 | $10.00 | $9.73 | $10.00 | $10.00 | 1,427 |
| 2024-10-22 | $10.00 | $10.92 | $9.60 | $9.90 | $9.90 | 7,858 |
| 2024-10-21 | $8.35 | $9.98 | $8.35 | $9.78 | $9.78 | 6,215 |
| 2024-10-18 | $9.99 | $10.00 | $7.99 | $9.09 | $9.09 | 14,510 |
| 2024-10-17 | $11.10 | $15.00 | $8.55 | $9.30 | $9.30 | 59,291 |
| 2024-10-16 | $11.14 | $11.18 | $9.84 | $10.38 | $10.38 | 2,069 |
| 2024-10-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 40 |
| 2024-10-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 213 |
| 2024-10-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 45 |
| 2024-10-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 537 |
| 2024-10-09 | $10.01 | $10.01 | $9.20 | $9.20 | $9.20 | 2,156 |
| 2024-10-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2024-10-07 | $10.50 | $10.69 | $10.04 | $10.04 | $10.04 | 2,422 |
| 2024-10-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 435 |
| 2024-10-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1,754 |
| 2024-10-02 | $10.77 | $12.40 | $10.26 | $10.97 | $10.97 | 5,061 |
| 2024-10-01 | $11.29 | $12.80 | $11.29 | $11.53 | $11.53 | 6,008 |
| 2024-09-30 | $12.50 | $13.30 | $11.89 | $11.89 | $11.89 | 8,226 |
| 2024-09-27 | $12.01 | $12.80 | $11.51 | $11.99 | $11.99 | 7,217 |
| 2024-09-26 | $10.42 | $13.42 | $10.42 | $11.41 | $11.41 | 7,915 |
| 2024-09-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 381 |
| 2024-09-24 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 350 |
| 2024-09-23 | $9.85 | $10.66 | $9.65 | $9.88 | $9.88 | 6,254 |
| 2024-09-20 | $11.16 | $11.33 | $10.04 | $10.04 | $10.04 | 5,242 |
| 2024-09-19 | $10.96 | $12.06 | $10.96 | $11.20 | $11.20 | 2,353 |
| 2024-09-18 | $11.71 | $14.08 | $11.00 | $11.00 | $11.00 | 14,682 |
| 2024-09-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,107 |
| 2024-09-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 500 |
| 2024-09-13 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 467 |
| 2024-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,207 |
| 2024-09-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 150 |
| 2024-09-10 | $11.12 | $11.13 | $11.12 | $11.12 | $11.12 | 2,860 |
| 2024-09-09 | $10.60 | $11.25 | $10.30 | $11.07 | $11.07 | 2,586 |
| 2024-09-06 | $11.15 | $11.28 | $10.10 | $11.24 | $11.24 | 3,692 |
| 2024-09-05 | $11.20 | $11.20 | $11.16 | $11.17 | $11.17 | 17,561 |
| 2024-09-04 | $11.18 | $11.18 | $11.17 | $11.18 | $11.18 | 6,540 |
| 2024-09-03 | $11.18 | $11.19 | $11.17 | $11.19 | $11.19 | 5,940 |
| 2024-08-30 | $11.21 | $11.22 | $11.20 | $11.20 | $11.20 | 9,560 |
| 2024-08-29 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 69 |
| 2024-08-28 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2024-08-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 648 |
| 2024-08-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 15,022 |
| 2024-08-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 8 |
| 2024-08-22 | $11.22 | $11.23 | $11.21 | $11.21 | $11.21 | 57,859 |
| 2024-08-21 | $11.24 | $11.24 | $11.20 | $11.22 | $11.22 | 28,491 |
| 2024-08-20 | $11.22 | $11.26 | $11.22 | $11.26 | $11.26 | 300 |
| 2024-08-19 | $11.20 | $11.22 | $11.19 | $11.21 | $11.21 | 1,894 |
| 2024-08-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-08-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 18 |
| 2024-08-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-08-13 | $11.25 | $11.28 | $11.25 | $11.27 | $11.27 | 6,800 |
| 2024-08-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-09 | $11.28 | $11.28 | $11.24 | $11.25 | $11.25 | 61,327 |
| 2024-08-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 16 |
| 2024-08-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 36 |
| 2024-08-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 60,177 |
| 2024-08-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 94 |
| 2024-08-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 12 |
| 2024-07-31 | $11.26 | $11.28 | $11.23 | $11.28 | $11.28 | 7,949 |
| 2024-07-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 5 |
| 2024-07-29 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 37 |
| 2024-07-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 346 |
| 2024-07-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1 |
| 2024-07-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 14 |
| 2024-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-12 | $11.23 | $11.26 | $11.23 | $11.26 | $11.26 | 2,435 |
| 2024-07-11 | $11.20 | $11.23 | $11.19 | $11.23 | $11.23 | 52,955 |
| 2024-07-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-07-09 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 5,873 |
| 2024-07-08 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 5 |
| 2024-07-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 3 |
| 2024-07-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,001 |
| 2024-07-02 | $11.18 | $11.19 | $11.18 | $11.19 | $11.19 | 1,200 |
| 2024-07-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 236 |
| 2024-06-25 | $11.15 | $11.15 | $11.14 | $11.15 | $11.15 | 2,536 |
| 2024-06-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8 |
| 2024-06-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 195 |
| 2024-06-18 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,006 |
| 2024-06-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 6 |
| 2024-06-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 505 |
| 2024-06-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2024-06-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 7 |
| 2024-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-06 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 200,000 |
| 2024-06-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
| 2024-05-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-05-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-05-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 981 |
| 2024-05-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-05-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-05-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1 |
| 2024-05-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,854 |
| 2024-05-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-17 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 25 |
| 2024-05-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2024-05-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-09 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 4 |
| 2024-05-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 5 |
| 2024-05-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 2 |
| 2024-05-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-04-30 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 300 |
| 2024-04-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-04-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-04-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 4 |
| 2024-04-24 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 20,401 |
| 2024-04-23 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 618 |
| 2024-04-22 | $11.05 | $11.06 | $11.04 | $11.06 | $11.06 | 56,414 |
| 2024-04-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2024-04-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 150 |
| 2024-04-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 5 |
| 2024-04-10 | $11.04 | $11.04 | $11.02 | $11.04 | $11.04 | 8,599 |
| 2024-04-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 750 |
| 2024-04-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-04-05 | $11.02 | $11.05 | $11.02 | $11.04 | $11.04 | 13,283 |
| 2024-04-04 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-04-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-04-01 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 3 |
| 2024-03-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-03-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-03-26 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 39 |
| 2024-03-25 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-03-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-03-21 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 2,501 |
| 2024-03-20 | $11.02 | $11.02 | $11.01 | $11.02 | $11.02 | 1,547 |
| 2024-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 31 |
| 2024-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,245 |
| 2024-03-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 4,245 |
| 2024-03-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 106 |
| 2024-03-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 10 |
| 2024-03-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 90 |
| 2024-03-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 25 |
| 2024-03-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 56 |
| 2024-03-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 74 |
| 2024-03-01 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 290 |
| 2024-02-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 86 |
| 2024-02-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 56 |
| 2024-02-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 22 |
| 2024-02-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 60 |
| 2024-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 22 |
| 2024-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,058 |
| 2024-02-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 73 |
| 2024-02-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 23 |
| 2024-02-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 30 |
| 2024-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 21 |
| 2024-02-14 | $10.98 | $11.05 | $10.98 | $11.05 | $11.05 | 760 |
| 2024-02-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 229 |
| 2024-02-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2024-02-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2024-02-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2024-01-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 191 |
| 2024-01-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2024-01-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10 |
| 2024-01-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2024-01-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 91 |
| 2024-01-16 | $10.98 | $11.05 | $10.98 | $11.05 | $11.05 | 5,658 |
| 2024-01-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 625 |
| 2024-01-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 558 |
| 2024-01-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,105 |
| 2024-01-09 | $10.92 | $10.93 | $10.92 | $10.92 | $10.92 | 137,985 |
| 2024-01-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 102,618 |
| 2024-01-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 53 |
| 2024-01-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 67 |
| 2024-01-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 17 |
| 2024-01-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 4 |
| 2023-12-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 9 |
| 2023-12-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 11 |
| 2023-12-27 | $10.90 | $10.90 | $10.89 | $10.89 | $10.89 | 3,016 |
| 2023-12-26 | $10.92 | $10.92 | $10.91 | $10.91 | $10.91 | 2,774 |
| 2023-12-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 4 |
| 2023-12-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 3 |
| 2023-12-20 | $10.92 | $11.35 | $10.92 | $10.93 | $10.93 | 11,348 |
| 2023-12-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 4 |
| 2023-12-18 | $10.88 | $10.89 | $10.88 | $10.89 | $10.89 | 18,056 |
| 2023-12-15 | $10.88 | $10.91 | $10.88 | $10.91 | $10.91 | 29,031 |
| 2023-12-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 237 |
| 2023-12-13 | $10.91 | $10.91 | $10.88 | $10.88 | $10.88 | 51,039 |
| 2023-12-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 274,829 |
| 2023-12-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 8,397 |
| 2023-12-08 | $10.90 | $10.90 | $10.87 | $10.87 | $10.87 | 4,553 |
| 2023-12-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 146,142 |
| 2023-12-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-05 | $10.84 | $10.85 | $10.83 | $10.85 | $10.85 | 2,032 |
| 2023-12-04 | $10.86 | $10.88 | $10.86 | $10.86 | $10.86 | 958 |
| 2023-12-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 29 |
| 2023-11-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
| 2023-11-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,248 |
| 2023-11-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 447 |
| 2023-11-27 | $11.01 | $11.45 | $10.77 | $10.87 | $10.87 | 23,118 |
| 2023-11-24 | $11.37 | $11.91 | $10.77 | $10.88 | $10.88 | 12,634 |
| 2023-11-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3 |
| 2023-11-21 | $10.77 | $11.07 | $10.77 | $10.86 | $10.86 | 117,806 |
| 2023-11-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 10 |
| 2023-11-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1 |
| 2023-11-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-11-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 5,584 |
| 2023-11-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 300 |
| 2023-11-13 | $10.94 | $10.94 | $10.84 | $10.84 | $10.84 | 378 |
| 2023-11-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 3,276 |
| 2023-11-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-11-08 | $11.36 | $11.36 | $10.79 | $10.92 | $10.92 | 4,809 |
| 2023-11-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 741 |
| 2023-11-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-11-03 | $10.82 | $11.85 | $10.82 | $10.88 | $10.88 | 12,135 |
| 2023-11-02 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 400 |
| 2023-11-01 | $11.20 | $11.20 | $10.88 | $10.92 | $10.92 | 8,329 |
| 2023-10-31 | $11.00 | $11.00 | $10.83 | $10.92 | $10.92 | 745 |
| 2023-10-30 | $11.00 | $11.12 | $10.86 | $11.02 | $11.02 | 4,498 |
| 2023-10-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 51 |
| 2023-10-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 21,615 |
| 2023-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 26,001 |
| 2023-10-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 101 |
| 2023-10-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 104 |
| 2023-10-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 104 |
| 2023-10-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2023-10-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-10-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 225 |
| 2023-10-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 20 |
| 2023-10-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-10-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-10-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 25,363 |
| 2023-10-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 200 |
| 2023-10-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 190 |
| 2023-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 45 |
| 2023-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 46 |
| 2023-10-04 | $10.81 | $10.83 | $10.81 | $10.81 | $10.81 | 102,548 |
| 2023-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,432 |
| 2023-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,006 |
| 2023-09-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 6 |
| 2023-09-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 6 |
| 2023-09-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,477 |
| 2023-09-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6 |
| 2023-09-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6 |
| 2023-09-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 33 |
| 2023-09-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6 |
| 2023-09-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-09-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6,308 |
| 2023-09-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 6 |
| 2023-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 7 |
| 2023-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 33 |
| 2023-09-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100,039 |
| 2023-09-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2023-09-11 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 16,938 |
| 2023-09-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 4 |
| 2023-09-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 54 |
| 2023-09-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 7,200 |
| 2023-08-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 104 |
| 2023-08-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 4 |
| 2023-08-29 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 4 |
| 2023-08-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 30 |
| 2023-08-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 43 |
| 2023-08-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 46 |
| 2023-08-23 | $10.63 | $10.63 | $10.61 | $10.61 | $10.61 | 5,504 |
| 2023-08-22 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2023-08-21 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2023-08-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 44 |
| 2023-08-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 45 |
| 2023-08-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 41 |
| 2023-08-15 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 5,194 |
| 2023-08-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 37 |
| 2023-08-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-08-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 74 |
| 2023-08-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-08-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,406 |
| 2023-08-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 9 |
| 2023-08-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4 |
| 2023-08-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 111 |
| 2023-08-02 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 1,529 |
| 2023-08-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2023-07-31 | $10.75 | $10.97 | $10.74 | $10.90 | $10.90 | 1,776 |
| 2023-07-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,004 |
| 2023-07-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4 |
| 2023-07-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4 |
| 2023-07-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4 |
| 2023-07-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4 |
| 2023-07-21 | $10.56 | $10.58 | $10.56 | $10.56 | $10.56 | 1,393 |
| 2023-07-20 | $10.56 | $10.77 | $10.54 | $10.56 | $10.56 | 1,209 |
| 2023-07-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,200 |
| 2023-07-18 | $11.55 | $11.55 | $10.57 | $10.60 | $10.60 | 3,375 |
| 2023-07-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2023-07-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
| 2023-07-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4 |
| 2023-07-12 | $10.69 | $10.69 | $10.54 | $10.54 | $10.54 | 3,200 |
| 2023-07-11 | $10.58 | $10.58 | $10.56 | $10.58 | $10.58 | 3,263 |
| 2023-07-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 8 |
| 2023-07-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
| 2023-07-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 644 |
| 2023-07-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-07-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 24,700 |
| 2023-06-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3,031 |
| 2023-06-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2,000 |
| 2023-06-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-06-22 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 3,304 |
| 2023-06-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-06-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 24 |
| 2023-06-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 7 |
| 2023-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5 |
| 2023-06-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 557 |
| 2023-06-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 6,732 |
| 2023-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4 |
| 2023-06-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 12 |
| 2023-06-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 327 |
| 2023-06-06 | $10.51 | $10.52 | $10.51 | $10.51 | $10.51 | 10,604 |
| 2023-06-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5,106 |
| 2023-06-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 12,777 |
| 2023-06-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5,042 |
| 2023-05-31 | $10.51 | $10.52 | $10.50 | $10.50 | $10.50 | 29,415 |
| 2023-05-30 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 71,088 |
| 2023-05-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 51 |
| 2023-05-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 25,939 |
| 2023-05-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 50,204 |
| 2023-05-22 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 9,804 |
| 2023-05-19 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 1,600 |
| 2023-05-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2,250 |
| 2023-05-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
| 2023-05-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2023-05-08 | $10.48 | $10.48 | $10.47 | $10.47 | $10.47 | 1,242 |
| 2023-05-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-05-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 423 |
| 2023-05-03 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 3,013 |
| 2023-05-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 9 |
| 2023-05-01 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 8,551 |
| 2023-04-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-27 | $10.44 | $10.49 | $10.44 | $10.45 | $10.45 | 904 |
| 2023-04-26 | $10.58 | $10.58 | $10.47 | $10.50 | $10.50 | 9,951 |
| 2023-04-25 | $10.50 | $10.50 | $10.43 | $10.45 | $10.45 | 162,534 |
| 2023-04-24 | $10.40 | $10.56 | $10.40 | $10.51 | $10.51 | 6,158 |
| 2023-04-21 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 33,484 |
| 2023-04-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2023-04-19 | $10.40 | $10.40 | $10.37 | $10.39 | $10.39 | 2,486 |
| 2023-04-18 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 15,942 |
| 2023-04-17 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 51,340 |
| 2023-04-14 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 88,428 |
| 2023-04-13 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 43,700 |
| 2023-04-12 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 76,159 |
| 2023-04-11 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 11,445 |
| 2023-04-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 20,095 |
| 2023-04-06 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 571,584 |
| 2023-04-05 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 51,003 |
| 2023-04-04 | $10.39 | $10.40 | $10.37 | $10.37 | $10.37 | 7,058 |
| 2023-04-03 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 1,039 |
| 2023-03-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-03-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-03-29 | $10.37 | $10.39 | $10.37 | $10.37 | $10.37 | 38,534 |
| 2023-03-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 414,281 |
| 2023-03-27 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 550 |
| 2023-03-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-03-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-03-22 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 29,586 |
| 2023-03-21 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 34,938 |
| 2023-03-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 398 |
| 2023-03-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 400 |
| 2023-03-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,865 |
| 2023-03-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 177,204 |
| 2023-03-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 82,545 |
| 2023-03-13 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 77,553 |
| 2023-03-10 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 760,495 |
| 2023-03-09 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 296,233 |
| 2023-03-08 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 53,156 |
| 2023-03-07 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 883,147 |
| 2023-03-06 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 538,212 |
| 2023-03-03 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 4,364 |
| 2023-03-02 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 676,211 |
| 2023-03-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 275,402 |
| 2023-02-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 122 |
| 2023-02-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 76 |
| 2023-02-24 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 419,561 |
| 2023-02-23 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 70,105 |
| 2023-02-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6,200 |
| 2023-02-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 26,830 |
| 2023-02-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 529,378 |
| 2023-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2023-02-15 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 10,509 |
| 2023-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150,502 |
| 2023-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 145,970 |
| 2023-02-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-02-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2023-02-08 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 263,200 |
| 2023-02-07 | $10.30 | $10.30 | $10.28 | $10.30 | $10.30 | 765,890 |
| 2023-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 161 |
| 2023-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,667 |
| 2023-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2023-02-01 | $10.29 | $10.29 | $10.27 | $10.28 | $10.28 | 60,172 |
| 2023-01-31 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 15,216 |
| 2023-01-30 | $10.29 | $10.33 | $10.27 | $10.29 | $10.29 | 1,817,669 |
| 2023-01-27 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 2,301 |
| 2023-01-26 | $10.26 | $10.28 | $10.26 | $10.27 | $10.27 | 40,942 |
| 2023-01-25 | $10.25 | $10.27 | $10.25 | $10.25 | $10.25 | 4,309 |
| 2023-01-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,820 |
| 2023-01-23 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 42,449 |
| 2023-01-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-18 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 51,754 |
| 2023-01-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-13 | $10.25 | $10.26 | $10.24 | $10.24 | $10.24 | 689,298 |
| 2023-01-12 | $10.24 | $10.49 | $10.23 | $10.25 | $10.25 | 23,055 |
| 2023-01-11 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 10,300 |
| 2023-01-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 45,000 |
| 2023-01-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 221 |
| 2023-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 201 |
| 2023-01-05 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 40,710 |
| 2023-01-04 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 36,359 |
| 2023-01-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,030,808 |
| 2022-12-30 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 1,706 |
| 2022-12-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 43 |
| 2022-12-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 50,117 |
| 2022-12-23 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 146,320 |
| 2022-12-22 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 110,329 |
| 2022-12-21 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 22,579 |
| 2022-12-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3 |
| 2022-12-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 595 |
| 2022-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 991 |
| 2022-12-15 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 894,428 |
| 2022-12-14 | $10.17 | $10.17 | $10.13 | $10.15 | $10.15 | 50,196 |
| 2022-12-13 | $10.16 | $10.17 | $10.14 | $10.14 | $10.14 | 718,094 |
| 2022-12-12 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 24,897 |
| 2022-12-09 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 2,109 |
| 2022-12-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 7 |
| 2022-12-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,033 |
| 2022-12-06 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 52,753 |
| 2022-12-05 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 972,756 |
| 2022-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 86,940 |
| 2022-12-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,254 |
| 2022-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 500 |
| 2022-11-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 12,000 |
| 2022-11-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-23 | $10.08 | $10.11 | $10.08 | $10.09 | $10.09 | 8,705 |
| 2022-11-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 41,901 |
| 2022-11-21 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 41,602 |
| 2022-11-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-17 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 17,585 |
| 2022-11-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 450 |
| 2022-11-15 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 4,185 |
| 2022-11-14 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 47,906 |
| 2022-11-11 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 651 |
| 2022-11-10 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 93,960 |
| 2022-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 190 |
| 2022-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12,350 |
| 2022-11-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 300 |
| 2022-11-04 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 1,432 |
| 2022-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-02 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 10,222 |
| 2022-11-01 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 72,966 |
| 2022-10-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 234,907 |
| 2022-10-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,102 |
| 2022-10-27 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 4,300 |
| 2022-10-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,114 |
| 2022-10-25 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 183,046 |
| 2022-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,041 |
| 2022-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 61,085 |
| 2022-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 62,302 |
| 2022-10-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 184,853 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-17 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 2,880 |
| 2022-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 116 |
| 2022-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,781 |
| 2022-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 142,132 |
| 2022-10-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2022-10-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 119 |
| 2022-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 5,094 |
| 2022-10-05 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 4,120 |
| 2022-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-10-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 988 |
| 2022-09-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 73,125 |
| 2022-09-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,741 |
| 2022-09-28 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 19,056 |
| 2022-09-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,870 |
| 2022-09-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 105,593 |
| 2022-09-23 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 26,279 |
| 2022-09-22 | $9.98 | $10.01 | $9.96 | $10.01 | $10.01 | 678,036 |
| 2022-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,398 |
| 2022-09-20 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 553 |
| 2022-09-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-16 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 302 |
| 2022-09-15 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 8,108 |
| 2022-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-13 | $9.97 | $10.01 | $9.97 | $9.99 | $9.99 | 89,193 |
| 2022-09-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2022-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2022-09-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2022-09-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-08-29 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 208,354 |
| 2022-08-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 18 |
| 2022-08-24 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 39,901 |
| 2022-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,800 |
| 2022-08-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-18 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 357,400 |
| 2022-08-17 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 350,109 |
| 2022-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 37 |
| 2022-08-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-08-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-08-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,109 |
| 2022-08-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 38,322 |
| 2022-08-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,698 |
| 2022-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-08-03 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 54,400 |
| 2022-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 48 |
| 2022-08-01 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 54,800 |
| 2022-07-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 38,600 |
| 2022-07-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 70,538 |
| 2022-07-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-25 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 90,673 |
| 2022-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2022-07-21 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 6,011 |
| 2022-07-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 726 |
| 2022-07-19 | $9.96 | $9.99 | $9.96 | $9.96 | $9.96 | 7,166 |
| 2022-07-18 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 51,172 |
| 2022-07-15 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 55,672 |
| 2022-07-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 64 |
| 2022-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 225 |
| 2022-07-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,411 |
| 2022-07-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 217 |
| 2022-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 236,064 |
| 2022-07-01 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-06-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-06-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-23 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,000,002 |
| 2022-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,007 |
| 2022-06-21 | $10.40 | $10.44 | $9.97 | $9.98 | $9.98 | 3,215 |
| 2022-06-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7 |
| 2022-06-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-06-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 52 |
| 2022-06-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 14 |
| 2022-06-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 85 |
| 2022-06-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-06-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-06-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100,000 |
| 2022-05-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,872 |
| 2022-05-27 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 38,105 |
| 2022-05-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15,617 |
| 2022-05-25 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,683 |
| 2022-05-24 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 2,030 |
| 2022-05-23 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 10,013 |
| 2022-05-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-05-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,659 |
| 2022-05-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150 |
| 2022-05-11 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 56,900 |
| 2022-05-10 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 601 |
| 2022-05-09 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,991 |
| 2022-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9 |
| 2022-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 17 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,820 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 869,110 |
| 2022-05-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7,700 |
| 2022-04-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,860 |
| 2022-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-04-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,000 |
| 2022-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 18 |
| 2022-04-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 494 |
| 2022-04-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-21 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,424 |
| 2022-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-14 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 5,602 |
| 2022-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6 |
| 2022-04-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 2022-04-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-07 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,860 |
| 2022-04-06 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 5,800 |
| 2022-04-05 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 7,227 |
| 2022-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 155 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 26 |
| 2022-03-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 16,970 |
| 2022-03-23 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 85,685 |
| 2022-03-22 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 11,219 |
| 2022-03-21 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 117,896 |
| 2022-03-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,600 |
| 2022-03-16 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,029 |
| 2022-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-03-11 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 44,599 |
| 2022-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 21,979 |
| 2022-03-08 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 49,660 |
| 2022-03-07 | $9.87 | $9.91 | $9.85 | $9.91 | $9.91 | 449,616 |
| 2022-03-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 17,670 |
| 2022-03-02 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 6,582 |
| 2022-03-01 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 291,814 |
| 2022-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,005 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 97,255 |
| 2022-02-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 49 |
| 2022-02-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 76 |
| 2022-02-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,506 |
| 2022-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 30 |
| 2022-02-10 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 2,900 |
| 2022-02-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 28,770 |
| 2022-02-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-02-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 364 |
| 2022-02-04 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 114,451 |
| 2022-02-03 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 1,575 |
| 2022-02-02 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 7,323 |
| 2022-02-01 | $9.88 | $9.88 | $9.83 | $9.85 | $9.85 | 12,478 |
| 2022-01-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2022-01-28 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 53,289 |
| 2022-01-27 | $9.86 | $9.87 | $9.83 | $9.84 | $9.84 | 108,857 |
| 2022-01-26 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 77,343 |
| 2022-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 75,100 |
| 2022-01-24 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,402 |
| 2022-01-21 | $9.85 | $9.88 | $9.83 | $9.85 | $9.85 | 132,503 |
| 2022-01-20 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 94,057 |
| 2022-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 702 |
| 2022-01-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9,902 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12,000 |
| 2022-01-13 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 72,417 |
| 2022-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 49 |
| 2022-01-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 20,909 |
| 2022-01-10 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 35,243 |
| 2022-01-07 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,669 |
| 2022-01-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,104 |
| 2022-01-04 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 51,277 |
| 2022-01-03 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 5,257 |
| 2021-12-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 391 |
| 2021-12-30 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 713 |
| 2021-12-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 145 |
| 2021-12-28 | $10.22 | $10.22 | $9.82 | $9.82 | $9.82 | 250,303 |
| 2021-12-27 | $10.42 | $10.42 | $9.68 | $9.74 | $9.74 | 5,368 |
| 2021-12-23 | $9.75 | $9.95 | $9.75 | $9.90 | $9.90 | 12,686 |