Marlin Technology Corp - Class A (FINM) Exchange: NASDAQ
Data as of May 2, 2025
$10.14 ($0.00) 0.00%
Marlin Technology Corp - Class A - Daily Information
Click for more stock information on Marlin Technology Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.13 |
| Previous Close | $10.14 |
| High | $10.14 |
| Low | $10.13 |
| Adjusted Open | $10.13 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.14 |
| Adjusted Low | $10.13 |
About Marlin Technology Corp - Class A (FINM)
Invest in Marlin Technology Corp - Class A (FINM)
Historical Stock Data for Marlin Technology Corp - Class A (FINM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 117,134 |
| 2023-01-12 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 21,303 |
| 2023-01-11 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 254,230 |
| 2023-01-10 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 25,172 |
| 2023-01-09 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 18,133 |
| 2023-01-06 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 172,280 |
| 2023-01-05 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 14,401 |
| 2023-01-04 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,085,756 |
| 2023-01-03 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 3,830,359 |
| 2022-12-30 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 1,323 |
| 2022-12-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 336 |
| 2022-12-28 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 17,227 |
| 2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 196 |
| 2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 106 |
| 2022-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,702 |
| 2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 804 |
| 2022-12-20 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 64,659 |
| 2022-12-19 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 7,261 |
| 2022-12-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5 |
| 2022-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,101 |
| 2022-12-14 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 1,340,999 |
| 2022-12-13 | $10.11 | $10.11 | $10.08 | $10.09 | $10.09 | 47,708 |
| 2022-12-12 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 900 |
| 2022-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6 |
| 2022-12-08 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 34,684 |
| 2022-12-07 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 13,875 |
| 2022-12-06 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 645 |
| 2022-12-05 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 15,100 |
| 2022-12-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-01 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 105,065 |
| 2022-11-30 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 2,617 |
| 2022-11-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 435 |
| 2022-11-28 | $10.06 | $10.09 | $10.06 | $10.07 | $10.07 | 2,367 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 167 |
| 2022-11-23 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 15,138 |
| 2022-11-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5 |
| 2022-11-21 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 613 |
| 2022-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,042 |
| 2022-11-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 26,361 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 19 |
| 2022-11-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 309 |
| 2022-11-11 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 19,043 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 874 |
| 2022-11-09 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 64,017 |
| 2022-11-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2022-11-07 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 26,458 |
| 2022-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 417 |
| 2022-11-02 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 452,494 |
| 2022-11-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,976 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 148,922 |
| 2022-10-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 30,820 |
| 2022-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 439,966 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,538 |
| 2022-10-25 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 5,092 |
| 2022-10-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 230 |
| 2022-10-21 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 54,054 |
| 2022-10-20 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 788,282 |
| 2022-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 243,554 |
| 2022-10-17 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 6,102 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,688 |
| 2022-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 110,871 |
| 2022-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,103 |
| 2022-10-11 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 1,021 |
| 2022-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 221,167 |
| 2022-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 259 |
| 2022-10-06 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 531,386 |
| 2022-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3,284 |
| 2022-10-04 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 3,056 |
| 2022-10-03 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 194,311 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 74,983 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 62,312 |
| 2022-09-28 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 45,056 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 41,745 |
| 2022-09-23 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 200,231 |
| 2022-09-22 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,932 |
| 2022-09-21 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 15,104 |
| 2022-09-20 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 25,555 |
| 2022-09-19 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 16,879 |
| 2022-09-16 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 4,901 |
| 2022-09-15 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 185,551 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 250,127 |
| 2022-09-13 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 6,668 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 207 |
| 2022-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2022-09-08 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 52,663 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 142 |
| 2022-09-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 20 |
| 2022-09-02 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 27,714 |
| 2022-09-01 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 230,871 |
| 2022-08-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9,921 |
| 2022-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,903 |
| 2022-08-29 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 7,107 |
| 2022-08-26 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 244,396 |
| 2022-08-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,194 |
| 2022-08-24 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 53,678 |
| 2022-08-23 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 126,535 |
| 2022-08-22 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 34,130 |
| 2022-08-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 33 |
| 2022-08-18 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,562 |
| 2022-08-17 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 306,819 |
| 2022-08-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 58,719 |
| 2022-08-15 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 14,016 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-10 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 15,529 |
| 2022-08-09 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 134,056 |
| 2022-08-08 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 30,264 |
| 2022-08-05 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 25,446 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 171 |
| 2022-08-03 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 12,188 |
| 2022-08-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 26,327 |
| 2022-08-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,108 |
| 2022-07-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,047 |
| 2022-07-28 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 197,058 |
| 2022-07-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 92,326 |
| 2022-07-26 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,099 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 317 |
| 2022-07-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 938 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 139 |
| 2022-07-20 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 386 |
| 2022-07-19 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 11,545 |
| 2022-07-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 55 |
| 2022-07-15 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 233,187 |
| 2022-07-14 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 163,240 |
| 2022-07-13 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 60,628 |
| 2022-07-12 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 149,295 |
| 2022-07-11 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 147,387 |
| 2022-07-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 984 |
| 2022-07-07 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 518,784 |
| 2022-07-06 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 858 |
| 2022-07-05 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 168,408 |
| 2022-07-01 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 422,989 |
| 2022-06-30 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 12,771 |
| 2022-06-29 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 4,133 |
| 2022-06-28 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 77,867 |
| 2022-06-27 | $9.92 | $9.92 | $9.84 | $9.84 | $9.84 | 13,069 |
| 2022-06-24 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 303,552 |
| 2022-06-23 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 23,788 |
| 2022-06-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 46,131 |
| 2022-06-21 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 223,504 |
| 2022-06-17 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 55,413 |
| 2022-06-16 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,008 |
| 2022-06-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 75,803 |
| 2022-06-14 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 70,386 |
| 2022-06-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,845 |
| 2022-06-10 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 3,689 |
| 2022-06-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 5,211 |
| 2022-06-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 1,503 |
| 2022-06-07 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 78,766 |
| 2022-06-06 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 54,061 |
| 2022-06-03 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 7,138 |
| 2022-06-02 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 229,503 |
| 2022-06-01 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 54,391 |
| 2022-05-31 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 17,659 |
| 2022-05-27 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 385,202 |
| 2022-05-26 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 16,366 |
| 2022-05-25 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 743,891 |
| 2022-05-24 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 42,542 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,510 |
| 2022-05-20 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 19,016 |
| 2022-05-19 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 29,921 |
| 2022-05-18 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 23,497 |
| 2022-05-17 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 105,423 |
| 2022-05-16 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 6,933 |
| 2022-05-13 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 132,842 |
| 2022-05-12 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 37,313 |
| 2022-05-11 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 567,898 |
| 2022-05-10 | $9.94 | $9.94 | $9.82 | $9.84 | $9.84 | 57,621 |
| 2022-05-09 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 60,686 |
| 2022-05-06 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 12,874 |
| 2022-05-05 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 35,145 |
| 2022-05-04 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 127,736 |
| 2022-05-03 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 31,227 |
| 2022-05-02 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 436,597 |
| 2022-04-29 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 92,023 |
| 2022-04-28 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 1,727 |
| 2022-04-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 60,474 |
| 2022-04-26 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 563,652 |
| 2022-04-25 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 817,176 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 188 |
| 2022-04-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,301 |
| 2022-04-20 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 12,537 |
| 2022-04-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 259,184 |
| 2022-04-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 205 |
| 2022-04-14 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 1,599 |
| 2022-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 170,400 |
| 2022-04-12 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 27,195 |
| 2022-04-11 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 63,783 |
| 2022-04-08 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 345,864 |
| 2022-04-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 136,255 |
| 2022-04-06 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 168,245 |
| 2022-04-05 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 24,894 |
| 2022-04-04 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 10,675 |
| 2022-04-01 | $9.80 | $9.83 | $9.79 | $9.81 | $9.81 | 108,392 |
| 2022-03-31 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 25,631 |
| 2022-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 168,400 |
| 2022-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 26,007 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,549 |
| 2022-03-25 | $9.82 | $9.82 | $9.75 | $9.81 | $9.81 | 27,852 |
| 2022-03-24 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 35,454 |
| 2022-03-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-03-22 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 15,361 |
| 2022-03-21 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 80,518 |
| 2022-03-18 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 6,208 |
| 2022-03-17 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 15,024 |
| 2022-03-16 | $9.77 | $9.82 | $9.77 | $9.79 | $9.79 | 9,656 |
| 2022-03-15 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 70,145 |
| 2022-03-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 59,696 |
| 2022-03-11 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 13,339 |
| 2022-03-10 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 619,475 |
| 2022-03-09 | $9.82 | $9.82 | $9.78 | $9.78 | $9.78 | 3,921 |
| 2022-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,562 |
| 2022-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 114,985 |
| 2022-03-04 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 93,145 |
| 2022-03-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-02 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 13,320 |
| 2022-03-01 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 3,221 |
| 2022-02-28 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 419,798 |
| 2022-02-25 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 62,453 |
| 2022-02-24 | $9.74 | $9.80 | $9.74 | $9.76 | $9.76 | 26,280 |
| 2022-02-23 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 660,892 |
| 2022-02-22 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 31,897 |
| 2022-02-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 98 |
| 2022-02-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 85 |
| 2022-02-16 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 6,569 |
| 2022-02-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2022-02-14 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 8,481 |
| 2022-02-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 35,607 |
| 2022-02-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 17,701 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,450 |
| 2022-02-08 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 158,162 |
| 2022-02-07 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 22,113 |
| 2022-02-04 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 101,803 |
| 2022-02-03 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 5,835 |
| 2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9,096 |
| 2022-02-01 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 109,442 |
| 2022-01-31 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 5,256 |
| 2022-01-28 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 18,622 |
| 2022-01-27 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 11,056 |
| 2022-01-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 11,853 |
| 2022-01-25 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 18,386 |
| 2022-01-24 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 4,119 |
| 2022-01-21 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 26,623 |
| 2022-01-20 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 2,031 |
| 2022-01-19 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,240 |
| 2022-01-18 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 30,754 |
| 2022-01-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 309 |
| 2022-01-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,219 |
| 2022-01-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-01-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 3,430 |
| 2022-01-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,615 |
| 2022-01-07 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,021 |
| 2022-01-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 63 |
| 2022-01-05 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 14,299 |
| 2022-01-04 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 5,579 |
| 2022-01-03 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 16,810 |
| 2021-12-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,211 |
| 2021-12-30 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 2,321 |
| 2021-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 371 |
| 2021-12-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 40,100 |
| 2021-12-27 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 11,113 |
| 2021-12-23 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,525 |
| 2021-12-22 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 69,643 |
| 2021-12-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6,892 |
| 2021-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 348,901 |
| 2021-12-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 34,788 |
| 2021-12-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 12,487 |
| 2021-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 289 |
| 2021-12-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 622,274 |
| 2021-12-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,017 |
| 2021-12-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 367 |
| 2021-12-09 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 3,966 |
| 2021-12-08 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 543 |
| 2021-12-07 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 223,949 |
| 2021-12-06 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 843 |
| 2021-12-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 47 |
| 2021-12-02 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 44,681 |
| 2021-12-01 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 77,665 |
| 2021-11-30 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 18,830 |
| 2021-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 441 |
| 2021-11-26 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 124,402 |
| 2021-11-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 80,585 |
| 2021-11-23 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 16,388 |
| 2021-11-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,681 |
| 2021-11-19 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 72,553 |
| 2021-11-18 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 199,020 |
| 2021-11-17 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 1,298 |
| 2021-11-16 | $9.78 | $9.80 | $9.75 | $9.80 | $9.80 | 62,313 |
| 2021-11-15 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 29,692 |
| 2021-11-12 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 11,828 |
| 2021-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,247 |
| 2021-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 248 |
| 2021-11-09 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 3,787 |
| 2021-11-08 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 4,132 |
| 2021-11-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 21 |
| 2021-11-04 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,613 |
| 2021-11-03 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 11,557 |
| 2021-11-02 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,015 |
| 2021-11-01 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 41,089 |
| 2021-10-29 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 158,415 |
| 2021-10-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2021-10-27 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 105,600 |
| 2021-10-26 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 7,466 |
| 2021-10-25 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,073 |
| 2021-10-22 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 29,105 |
| 2021-10-21 | $9.75 | $9.78 | $9.71 | $9.77 | $9.77 | 76,359 |
| 2021-10-20 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 20,498 |
| 2021-10-19 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 1,136 |
| 2021-10-18 | $9.74 | $9.77 | $9.73 | $9.76 | $9.76 | 64,489 |
| 2021-10-15 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 77,829 |
| 2021-10-14 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 11,060 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-12 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 30,892 |
| 2021-10-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-10-08 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 2,234 |
| 2021-10-07 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 55,782 |
| 2021-10-06 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 16,142 |
| 2021-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2021-10-04 | $9.76 | $9.78 | $9.74 | $9.78 | $9.78 | 259,210 |
| 2021-10-01 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 9,597 |
| 2021-09-30 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 28,058 |
| 2021-09-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 8,736 |
| 2021-09-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2021-09-27 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 4,270 |
| 2021-09-24 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 2,711 |
| 2021-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 381,149 |
| 2021-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 635 |
| 2021-09-21 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 7,709 |
| 2021-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2021-09-17 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 135,159 |
| 2021-09-16 | $9.67 | $9.72 | $9.65 | $9.72 | $9.72 | 411,666 |
| 2021-09-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 238 |
| 2021-09-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 28 |
| 2021-09-13 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 12,074 |
| 2021-09-10 | $9.69 | $9.70 | $9.67 | $9.67 | $9.67 | 9,648 |
| 2021-09-09 | $9.74 | $9.76 | $9.65 | $9.70 | $9.70 | 147,141 |
| 2021-09-08 | $9.66 | $9.75 | $9.65 | $9.75 | $9.75 | 39,574 |
| 2021-09-07 | $9.67 | $9.71 | $9.66 | $9.66 | $9.66 | 7,810 |
| 2021-09-03 | $9.65 | $9.70 | $9.65 | $9.65 | $9.65 | 2,012 |
| 2021-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,801 |
| 2021-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 626 |
| 2021-08-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21 |
| 2021-08-30 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 12,240 |
| 2021-08-27 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,463 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 53 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2021-08-23 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 7,752 |
| 2021-08-20 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 510,227 |
| 2021-08-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2021-08-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,433 |
| 2021-08-17 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 22,795 |
| 2021-08-16 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 102,173 |
| 2021-08-13 | $9.71 | $9.72 | $9.66 | $9.69 | $9.69 | 624,870 |
| 2021-08-12 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,498 |
| 2021-08-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 249 |
| 2021-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-09 | $9.68 | $9.71 | $9.67 | $9.67 | $9.67 | 3,287 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9 |
| 2021-08-05 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 5,125 |
| 2021-08-04 | $9.66 | $9.70 | $9.65 | $9.70 | $9.70 | 7,909 |
| 2021-08-03 | $9.67 | $9.73 | $9.67 | $9.70 | $9.70 | 16,306 |
| 2021-08-02 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 14,472 |
| 2021-07-30 | $9.67 | $9.72 | $9.66 | $9.71 | $9.71 | 24,981 |
| 2021-07-29 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 5,707 |
| 2021-07-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 356 |
| 2021-07-27 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 4,280 |
| 2021-07-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,165 |
| 2021-07-23 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 623 |
| 2021-07-22 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 3,369 |
| 2021-07-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,009 |
| 2021-07-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 182,600 |
| 2021-07-19 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 4,079 |
| 2021-07-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 20,191 |
| 2021-07-15 | $9.67 | $9.69 | $9.65 | $9.67 | $9.67 | 1,054,378 |
| 2021-07-14 | $9.68 | $9.71 | $9.68 | $9.68 | $9.68 | 24,661 |
| 2021-07-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,430 |
| 2021-07-12 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 11,656 |
| 2021-07-09 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 33,736 |
| 2021-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-07-07 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 11,308 |
| 2021-07-06 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 13,671 |
| 2021-07-02 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 3,665 |
| 2021-07-01 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 9,889 |
| 2021-06-30 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 95,685 |
| 2021-06-29 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 50,688 |
| 2021-06-28 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 39,896 |
| 2021-06-25 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 58,004 |
| 2021-06-24 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 9,404 |
| 2021-06-23 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 20,919 |
| 2021-06-22 | $9.74 | $9.74 | $9.67 | $9.70 | $9.70 | 343,113 |
| 2021-06-21 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 16,630 |
| 2021-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2021-06-17 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 46,858 |
| 2021-06-16 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 30,475 |
| 2021-06-15 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 58,365 |
| 2021-06-14 | $9.69 | $9.75 | $9.65 | $9.75 | $9.75 | 34,083 |
| 2021-06-11 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 13,513 |
| 2021-06-10 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,139 |
| 2021-06-09 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 500 |
| 2021-06-08 | $9.68 | $9.70 | $9.67 | $9.70 | $9.70 | 5,768 |
| 2021-06-07 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 36,152 |
| 2021-06-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 123 |
| 2021-06-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 8,334 |
| 2021-06-02 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 4,473 |
| 2021-06-01 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,543 |
| 2021-05-28 | $9.65 | $9.66 | $9.60 | $9.64 | $9.64 | 47,907 |
| 2021-05-27 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 12,932 |
| 2021-05-26 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 11,836 |
| 2021-05-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 85,021 |
| 2021-05-24 | $9.68 | $9.75 | $9.68 | $9.72 | $9.72 | 10,159 |
| 2021-05-21 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 3,369 |
| 2021-05-20 | $9.65 | $9.67 | $9.62 | $9.67 | $9.67 | 53,916 |
| 2021-05-19 | $9.68 | $9.69 | $9.56 | $9.68 | $9.68 | 89,595 |
| 2021-05-18 | $9.61 | $9.68 | $9.60 | $9.67 | $9.67 | 899 |
| 2021-05-17 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 15,070 |
| 2021-05-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,230 |
| 2021-05-13 | $9.69 | $9.71 | $9.67 | $9.71 | $9.71 | 4,238 |
| 2021-05-12 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 5,733 |
| 2021-05-11 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 6,431 |
| 2021-05-10 | $9.73 | $9.75 | $9.70 | $9.75 | $9.75 | 30,077 |
| 2021-05-07 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 100,242 |
| 2021-05-06 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 34,322 |
| 2021-05-05 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 60,424 |
| 2021-05-04 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 53,580 |
| 2021-05-03 | $9.75 | $9.80 | $9.74 | $9.76 | $9.76 | 43,011 |
| 2021-04-30 | $9.73 | $9.74 | $9.69 | $9.74 | $9.74 | 215,882 |
| 2021-04-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8,630 |
| 2021-04-28 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 969 |
| 2021-04-27 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 137,079 |
| 2021-04-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 163 |
| 2021-04-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,104 |
| 2021-04-22 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 13,895 |
| 2021-04-21 | $9.74 | $9.76 | $9.72 | $9.74 | $9.74 | 32,014 |
| 2021-04-20 | $9.76 | $9.76 | $9.72 | $9.74 | $9.74 | 6,779 |
| 2021-04-19 | $9.77 | $9.82 | $9.76 | $9.82 | $9.82 | 44,370 |
| 2021-04-16 | $9.80 | $9.83 | $9.76 | $9.78 | $9.78 | 267,481 |
| 2021-04-15 | $9.75 | $9.82 | $9.71 | $9.80 | $9.80 | 38,412 |
| 2021-04-14 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 187,299 |
| 2021-04-13 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 14,140 |
| 2021-04-12 | $9.75 | $9.77 | $9.70 | $9.77 | $9.77 | 233,655 |
| 2021-04-09 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 39,546 |
| 2021-04-08 | $9.73 | $9.78 | $9.72 | $9.78 | $9.78 | 63,492 |
| 2021-04-07 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 28,459 |
| 2021-04-06 | $9.67 | $9.73 | $9.67 | $9.71 | $9.71 | 87,235 |
| 2021-04-05 | $9.73 | $9.73 | $9.67 | $9.69 | $9.69 | 34,336 |
| 2021-04-01 | $9.71 | $9.73 | $9.62 | $9.70 | $9.70 | 46,070 |
| 2021-03-31 | $9.69 | $9.73 | $9.60 | $9.61 | $9.61 | 75,813 |
| 2021-03-30 | $9.72 | $9.73 | $9.67 | $9.71 | $9.71 | 93,343 |
| 2021-03-29 | $9.72 | $9.80 | $9.67 | $9.77 | $9.77 | 700,292 |
| 2021-03-26 | $9.63 | $9.88 | $9.63 | $9.72 | $9.72 | 65,940 |
| 2021-03-25 | $9.60 | $9.70 | $9.58 | $9.70 | $9.70 | 252,731 |
| 2021-03-24 | $9.59 | $9.70 | $9.59 | $9.60 | $9.60 | 126,289 |
| 2021-03-23 | $9.75 | $9.78 | $9.65 | $9.69 | $9.69 | 17,431 |
| 2021-03-22 | $9.80 | $9.80 | $9.65 | $9.75 | $9.75 | 42,897 |
| 2021-03-19 | $9.77 | $9.81 | $9.75 | $9.80 | $9.80 | 22,805 |
| 2021-03-18 | $10.30 | $10.30 | $9.76 | $9.76 | $9.76 | 36,086 |
| 2021-03-17 | $9.85 | $9.86 | $9.76 | $9.80 | $9.80 | 26,032 |
| 2021-03-16 | $9.83 | $9.83 | $9.75 | $9.80 | $9.80 | 30,858 |
| 2021-03-15 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 44,126 |
| 2021-03-12 | $9.85 | $9.85 | $9.77 | $9.85 | $9.85 | 253,427 |
| 2021-03-11 | $9.77 | $9.85 | $9.75 | $9.85 | $9.85 | 10,427 |
| 2021-03-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-03-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 173 |