Fifth Wall Acquisition Corp III - Class A (FWAC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$3.91 ($-0.06) -1.51%
Fifth Wall Acquisition Corp III - Class A - Daily Information
Click for more stock information on Fifth Wall Acquisition Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $3.94 |
| Previous Close | $3.91 |
| High | $4.09 |
| Low | $3.81 |
| Adjusted Open | $3.94 |
| Previous Adjusted Close | $3.91 |
| Adjusted High | $4.09 |
| Adjusted Low | $3.81 |
About Fifth Wall Acquisition Corp III - Class A (FWAC)
Fifth Wall Acquisition Corp III - Class A
Invest in Fifth Wall Acquisition Corp III - Class A (FWAC)
Historical Stock Data for Fifth Wall Acquisition Corp III - Class A (FWAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | $3.94 | $4.09 | $3.81 | $3.91 | $3.91 | 25,521 |
| 2025-05-21 | $3.99 | $4.10 | $3.91 | $3.97 | $3.97 | 10,506 |
| 2025-05-20 | $3.81 | $4.10 | $3.81 | $4.02 | $4.02 | 19,186 |
| 2025-05-19 | $3.73 | $4.13 | $3.73 | $3.84 | $3.84 | 21,856 |
| 2025-05-16 | $3.68 | $4.18 | $3.56 | $3.76 | $3.76 | 27,975 |
| 2025-05-15 | $3.79 | $3.90 | $3.66 | $3.67 | $3.67 | 44,041 |
| 2025-05-14 | $3.71 | $3.87 | $3.64 | $3.80 | $3.80 | 25,998 |
| 2025-05-13 | $3.54 | $3.95 | $3.54 | $3.82 | $3.82 | 22,454 |
| 2025-05-12 | $4.00 | $4.05 | $3.89 | $4.02 | $4.02 | 20,043 |
| 2025-05-09 | $3.91 | $4.16 | $3.80 | $4.09 | $4.09 | 23,912 |
| 2025-05-08 | $4.00 | $4.24 | $3.98 | $4.06 | $4.06 | 23,855 |
| 2025-05-07 | $4.15 | $4.24 | $4.01 | $4.12 | $4.12 | 18,613 |
| 2025-05-06 | $3.85 | $4.24 | $3.83 | $4.15 | $4.15 | 18,478 |
| 2025-05-05 | $4.00 | $4.17 | $3.73 | $3.99 | $3.99 | 17,437 |
| 2025-05-02 | $3.77 | $4.00 | $3.75 | $4.00 | $4.00 | 18,842 |
| 2025-05-01 | $3.72 | $3.81 | $3.68 | $3.77 | $3.77 | 11,420 |
| 2025-04-30 | $4.08 | $4.08 | $3.73 | $3.75 | $3.75 | 26,731 |
| 2025-04-29 | $4.00 | $4.12 | $3.92 | $4.12 | $4.12 | 20,607 |
| 2025-04-28 | $4.25 | $4.25 | $4.02 | $4.15 | $4.15 | 9,124 |
| 2025-04-25 | $4.28 | $4.28 | $4.17 | $4.25 | $4.25 | 10,911 |
| 2025-04-24 | $4.22 | $4.29 | $4.08 | $4.27 | $4.27 | 36,215 |
| 2025-04-23 | $4.15 | $4.35 | $4.10 | $4.21 | $4.21 | 23,937 |
| 2025-04-22 | $3.99 | $4.15 | $3.90 | $4.15 | $4.15 | 22,924 |
| 2025-04-21 | $4.00 | $4.03 | $3.89 | $4.03 | $4.03 | 8,298 |
| 2025-04-17 | $4.05 | $4.15 | $3.85 | $4.06 | $4.06 | 20,793 |
| 2025-04-16 | $4.00 | $4.13 | $3.98 | $4.02 | $4.02 | 28,514 |
| 2025-04-15 | $4.00 | $4.03 | $3.90 | $4.00 | $4.00 | 13,147 |
| 2025-04-14 | $4.04 | $4.06 | $3.89 | $4.00 | $4.00 | 25,744 |
| 2025-04-11 | $4.06 | $4.15 | $3.80 | $3.95 | $3.95 | 28,810 |
| 2025-04-10 | $4.21 | $4.24 | $3.91 | $3.96 | $3.96 | 51,393 |
| 2025-04-09 | $4.15 | $4.39 | $4.01 | $4.30 | $4.30 | 56,339 |
| 2025-04-08 | $4.28 | $4.28 | $4.15 | $4.16 | $4.16 | 34,523 |
| 2025-04-07 | $4.05 | $4.25 | $3.60 | $4.18 | $4.18 | 35,746 |
| 2025-04-04 | $4.17 | $4.34 | $3.99 | $4.14 | $4.14 | 83,200 |
| 2025-04-03 | $4.31 | $4.38 | $4.16 | $4.34 | $4.34 | 10,341 |
| 2025-04-02 | $4.31 | $4.49 | $4.12 | $4.40 | $4.40 | 66,743 |
| 2025-04-01 | $4.24 | $4.40 | $4.18 | $4.31 | $4.31 | 18,407 |
| 2025-03-31 | $4.16 | $4.37 | $4.05 | $4.17 | $4.17 | 22,062 |
| 2025-03-28 | $4.23 | $4.40 | $4.15 | $4.34 | $4.34 | 52,083 |
| 2025-03-27 | $4.29 | $4.32 | $4.21 | $4.32 | $4.32 | 52,119 |
| 2025-03-26 | $4.06 | $4.40 | $4.06 | $4.28 | $4.28 | 36,072 |
| 2025-03-25 | $4.09 | $4.24 | $4.08 | $4.24 | $4.24 | 11,517 |
| 2025-03-24 | $3.98 | $4.22 | $3.92 | $4.15 | $4.15 | 16,269 |
| 2025-03-21 | $3.97 | $4.12 | $3.88 | $4.10 | $4.10 | 31,345 |
| 2025-03-20 | $3.73 | $4.10 | $3.73 | $4.09 | $4.09 | 49,124 |
| 2025-03-19 | $3.62 | $3.77 | $3.42 | $3.77 | $3.77 | 17,901 |
| 2025-03-18 | $3.85 | $3.85 | $3.60 | $3.60 | $3.60 | 46,267 |
| 2025-03-17 | $3.78 | $3.87 | $3.45 | $3.86 | $3.86 | 23,061 |
| 2025-03-14 | $3.99 | $4.02 | $3.51 | $3.82 | $3.82 | 51,760 |
| 2025-03-13 | $3.89 | $3.95 | $3.74 | $3.95 | $3.95 | 28,576 |
| 2025-03-12 | $3.78 | $4.10 | $3.60 | $3.80 | $3.80 | 55,004 |
| 2025-03-11 | $3.78 | $3.80 | $3.14 | $3.75 | $3.75 | 53,313 |
| 2025-03-10 | $3.57 | $3.78 | $3.30 | $3.40 | $3.40 | 20,691 |
| 2025-03-07 | $3.37 | $3.58 | $3.33 | $3.58 | $3.58 | 27,968 |
| 2025-03-06 | $3.47 | $3.50 | $3.31 | $3.47 | $3.47 | 17,410 |
| 2025-03-05 | $3.41 | $3.54 | $3.31 | $3.46 | $3.46 | 84,776 |
| 2025-03-04 | $3.52 | $3.67 | $3.40 | $3.41 | $3.41 | 30,822 |
| 2025-03-03 | $3.53 | $3.72 | $3.43 | $3.49 | $3.49 | 18,116 |
| 2025-02-28 | $3.61 | $3.67 | $3.42 | $3.66 | $3.66 | 19,476 |
| 2025-02-27 | $3.64 | $3.73 | $3.55 | $3.68 | $3.68 | 9,636 |
| 2025-02-26 | $3.61 | $3.75 | $3.49 | $3.60 | $3.60 | 36,291 |
| 2025-02-25 | $2.91 | $3.82 | $2.91 | $3.57 | $3.57 | 135,222 |
| 2025-02-24 | $3.15 | $3.22 | $2.85 | $2.90 | $2.90 | 107,585 |
| 2025-02-21 | $3.27 | $3.36 | $3.07 | $3.07 | $3.07 | 79,854 |
| 2025-02-20 | $3.30 | $3.47 | $3.27 | $3.27 | $3.27 | 35,645 |
| 2025-02-19 | $3.47 | $3.49 | $3.27 | $3.49 | $3.49 | 28,093 |
| 2025-02-18 | $3.80 | $3.83 | $3.42 | $3.52 | $3.52 | 48,516 |
| 2025-02-14 | $3.72 | $3.91 | $3.58 | $3.84 | $3.84 | 17,970 |
| 2025-02-13 | $3.73 | $3.89 | $3.65 | $3.73 | $3.73 | 23,289 |
| 2025-02-12 | $3.65 | $3.85 | $3.65 | $3.67 | $3.67 | 16,768 |
| 2025-02-11 | $3.89 | $3.89 | $3.66 | $3.66 | $3.66 | 14,951 |
| 2025-02-10 | $3.88 | $3.99 | $3.61 | $3.85 | $3.85 | 28,510 |
| 2025-02-07 | $3.81 | $3.92 | $3.60 | $3.68 | $3.68 | 16,816 |
| 2025-02-06 | $3.87 | $3.96 | $3.75 | $3.76 | $3.76 | 8,740 |
| 2025-02-05 | $4.00 | $4.11 | $3.82 | $3.99 | $3.99 | 20,344 |
| 2025-02-04 | $4.04 | $4.14 | $3.92 | $3.93 | $3.93 | 21,287 |
| 2025-02-03 | $4.18 | $4.25 | $3.75 | $4.04 | $4.04 | 49,713 |
| 2025-01-31 | $4.46 | $4.46 | $4.08 | $4.21 | $4.21 | 23,480 |
| 2025-01-30 | $4.14 | $4.50 | $3.84 | $4.49 | $4.49 | 66,892 |
| 2025-01-29 | $4.50 | $4.53 | $4.00 | $4.26 | $4.26 | 65,662 |
| 2025-01-28 | $4.49 | $4.51 | $4.15 | $4.43 | $4.43 | 28,886 |
| 2025-01-27 | $4.16 | $4.60 | $4.11 | $4.38 | $4.38 | 20,236 |
| 2025-01-24 | $3.90 | $4.42 | $3.90 | $4.42 | $4.42 | 62,331 |
| 2025-01-23 | $4.01 | $4.08 | $3.88 | $3.90 | $3.90 | 37,119 |
| 2025-01-22 | $3.86 | $4.06 | $3.85 | $3.91 | $3.91 | 27,056 |
| 2025-01-21 | $3.95 | $4.08 | $3.80 | $3.91 | $3.91 | 57,295 |
| 2025-01-17 | $3.94 | $3.95 | $3.76 | $3.93 | $3.93 | 44,625 |
| 2025-01-16 | $3.72 | $3.93 | $3.69 | $3.90 | $3.90 | 45,454 |
| 2025-01-15 | $3.64 | $3.79 | $3.52 | $3.70 | $3.70 | 34,726 |
| 2025-01-14 | $3.55 | $3.65 | $3.42 | $3.55 | $3.55 | 40,902 |
| 2025-01-13 | $3.88 | $3.95 | $3.55 | $3.55 | $3.55 | 43,334 |
| 2025-01-10 | $4.06 | $4.12 | $3.82 | $3.93 | $3.93 | 65,311 |
| 2025-01-08 | $4.11 | $4.33 | $4.06 | $4.06 | $4.06 | 30,109 |
| 2025-01-07 | $4.27 | $4.57 | $4.18 | $4.20 | $4.20 | 24,030 |
| 2025-01-06 | $4.16 | $4.64 | $4.16 | $4.23 | $4.23 | 56,311 |
| 2025-01-03 | $3.92 | $4.29 | $3.84 | $4.18 | $4.18 | 60,610 |
| 2025-01-02 | $4.39 | $4.48 | $3.95 | $4.03 | $4.03 | 98,289 |
| 2024-12-31 | $4.62 | $4.64 | $4.15 | $4.50 | $4.50 | 101,341 |
| 2024-12-30 | $4.35 | $4.84 | $4.28 | $4.65 | $4.65 | 35,343 |
| 2024-12-27 | $4.15 | $4.58 | $4.08 | $4.48 | $4.48 | 67,231 |
| 2024-12-26 | $4.47 | $4.62 | $4.29 | $4.29 | $4.29 | 55,511 |
| 2024-12-24 | $4.68 | $4.75 | $4.52 | $4.52 | $4.52 | 13,190 |
| 2024-12-23 | $4.74 | $4.84 | $4.43 | $4.69 | $4.69 | 43,350 |
| 2024-12-20 | $4.24 | $4.85 | $4.02 | $4.63 | $4.63 | 545,417 |
| 2024-12-19 | $4.27 | $4.86 | $4.01 | $4.28 | $4.28 | 165,703 |
| 2024-12-18 | $4.34 | $4.62 | $4.16 | $4.27 | $4.27 | 131,631 |
| 2024-12-17 | $4.04 | $4.70 | $3.99 | $4.42 | $4.42 | 144,563 |
| 2024-12-16 | $4.28 | $4.49 | $4.16 | $4.17 | $4.17 | 68,716 |
| 2024-12-13 | $3.81 | $4.40 | $3.76 | $4.30 | $4.30 | 93,522 |
| 2024-12-12 | $3.67 | $4.12 | $3.51 | $3.75 | $3.75 | 149,717 |
| 2024-12-11 | $3.20 | $3.90 | $3.19 | $3.78 | $3.78 | 127,336 |
| 2024-12-10 | $2.97 | $3.30 | $2.93 | $3.30 | $3.30 | 104,991 |
| 2024-12-09 | $2.99 | $3.12 | $2.93 | $3.05 | $3.05 | 52,494 |
| 2024-12-06 | $3.05 | $3.09 | $2.94 | $3.01 | $3.01 | 76,702 |
| 2024-12-05 | $2.90 | $3.19 | $2.90 | $2.91 | $2.91 | 104,278 |
| 2024-12-04 | $3.06 | $3.20 | $2.88 | $3.04 | $3.04 | 89,243 |
| 2024-12-03 | $3.04 | $3.32 | $2.99 | $3.09 | $3.09 | 182,694 |
| 2024-12-02 | $2.93 | $3.39 | $2.92 | $3.12 | $3.12 | 96,370 |
| 2024-11-29 | $3.31 | $3.36 | $3.28 | $3.30 | $3.30 | 11,982 |
| 2024-11-27 | $3.02 | $3.44 | $3.02 | $3.30 | $3.30 | 40,848 |
| 2024-11-26 | $3.29 | $3.42 | $3.23 | $3.27 | $3.27 | 13,298 |
| 2024-11-25 | $3.20 | $3.38 | $3.20 | $3.26 | $3.26 | 56,222 |
| 2024-11-22 | $2.98 | $3.28 | $2.98 | $3.18 | $3.18 | 71,276 |
| 2024-11-21 | $3.15 | $3.15 | $2.95 | $3.10 | $3.10 | 23,144 |
| 2024-11-20 | $2.93 | $3.26 | $2.93 | $3.26 | $3.26 | 29,293 |
| 2024-11-19 | $2.97 | $3.02 | $2.89 | $2.90 | $2.90 | 20,484 |
| 2024-11-18 | $2.92 | $3.21 | $2.87 | $2.92 | $2.92 | 86,894 |
| 2024-11-15 | $2.94 | $2.97 | $2.84 | $2.96 | $2.96 | 96,441 |
| 2024-11-14 | $3.10 | $3.17 | $2.94 | $2.94 | $2.94 | 67,444 |
| 2024-11-13 | $3.25 | $3.36 | $3.18 | $3.21 | $3.21 | 33,771 |
| 2024-11-12 | $3.50 | $3.50 | $3.25 | $3.35 | $3.35 | 38,281 |
| 2024-11-11 | $3.52 | $3.56 | $3.38 | $3.44 | $3.44 | 45,411 |
| 2024-11-08 | $3.47 | $3.60 | $3.46 | $3.56 | $3.56 | 130,764 |
| 2024-11-07 | $3.36 | $3.50 | $3.30 | $3.46 | $3.46 | 70,355 |
| 2024-11-06 | $3.23 | $3.39 | $3.10 | $3.31 | $3.31 | 64,047 |
| 2024-11-05 | $3.08 | $3.23 | $3.08 | $3.16 | $3.16 | 44,503 |
| 2024-11-04 | $3.07 | $3.18 | $2.95 | $3.06 | $3.06 | 109,051 |
| 2024-11-01 | $2.80 | $3.16 | $2.79 | $3.16 | $3.16 | 169,883 |
| 2024-10-31 | $2.86 | $2.94 | $2.75 | $2.89 | $2.89 | 76,008 |
| 2024-10-30 | $2.98 | $3.03 | $2.82 | $2.82 | $2.82 | 72,272 |
| 2024-10-29 | $2.97 | $3.10 | $2.92 | $3.02 | $3.02 | 158,819 |
| 2024-10-28 | $2.96 | $3.05 | $2.85 | $2.85 | $2.85 | 108,921 |
| 2024-10-25 | $3.02 | $3.03 | $2.96 | $2.96 | $2.96 | 8,294 |
| 2024-10-24 | $2.94 | $3.09 | $2.94 | $3.09 | $3.09 | 27,293 |
| 2024-10-23 | $3.02 | $3.10 | $3.00 | $3.09 | $3.09 | 10,402 |
| 2024-10-22 | $2.96 | $3.11 | $2.87 | $3.10 | $3.10 | 19,902 |
| 2024-10-21 | $3.07 | $3.07 | $2.86 | $2.94 | $2.94 | 33,465 |
| 2024-10-18 | $3.01 | $3.10 | $2.85 | $3.07 | $3.07 | 18,008 |
| 2024-10-17 | $3.02 | $3.14 | $2.93 | $2.93 | $2.93 | 40,855 |
| 2024-10-16 | $2.94 | $3.16 | $2.85 | $2.99 | $2.99 | 74,672 |
| 2024-10-15 | $3.06 | $3.13 | $2.88 | $2.97 | $2.97 | 110,654 |
| 2024-10-14 | $3.20 | $3.20 | $2.98 | $3.01 | $3.01 | 37,494 |
| 2024-10-11 | $3.07 | $3.34 | $3.07 | $3.17 | $3.17 | 87,084 |
| 2024-10-10 | $3.07 | $3.20 | $2.93 | $3.18 | $3.18 | 14,471 |
| 2024-10-09 | $2.99 | $3.21 | $2.96 | $3.09 | $3.09 | 47,989 |
| 2024-10-08 | $2.99 | $3.17 | $2.92 | $3.07 | $3.07 | 64,325 |
| 2024-10-07 | $3.18 | $3.25 | $3.03 | $3.03 | $3.03 | 42,078 |
| 2024-10-04 | $3.28 | $3.34 | $3.04 | $3.22 | $3.22 | 184,658 |
| 2024-10-03 | $3.03 | $3.36 | $3.03 | $3.22 | $3.22 | 100,920 |
| 2024-10-02 | $3.30 | $3.39 | $3.10 | $3.10 | $3.10 | 97,522 |
| 2024-10-01 | $3.30 | $3.46 | $3.20 | $3.32 | $3.32 | 73,967 |
| 2024-09-30 | $3.46 | $3.75 | $3.28 | $3.28 | $3.28 | 132,821 |
| 2024-09-27 | $3.37 | $3.49 | $3.16 | $3.45 | $3.45 | 65,972 |
| 2024-09-26 | $3.12 | $3.42 | $3.12 | $3.42 | $3.42 | 99,006 |
| 2024-09-25 | $2.97 | $3.25 | $2.93 | $3.21 | $3.21 | 58,795 |
| 2024-09-24 | $3.19 | $3.19 | $2.96 | $2.99 | $2.99 | 85,920 |
| 2024-09-23 | $3.25 | $3.26 | $3.08 | $3.13 | $3.13 | 43,536 |
| 2024-09-20 | $3.09 | $3.36 | $2.92 | $3.34 | $3.34 | 230,988 |
| 2024-09-19 | $3.07 | $3.11 | $2.90 | $2.99 | $2.99 | 131,635 |
| 2024-09-18 | $2.65 | $3.18 | $2.65 | $2.96 | $2.96 | 75,026 |
| 2024-09-17 | $2.99 | $3.09 | $2.92 | $2.93 | $2.93 | 64,370 |
| 2024-09-16 | $3.02 | $3.18 | $3.02 | $3.06 | $3.06 | 29,076 |
| 2024-09-13 | $3.43 | $3.48 | $3.06 | $3.11 | $3.11 | 67,630 |
| 2024-09-12 | $3.70 | $3.70 | $3.43 | $3.43 | $3.43 | 42,301 |
| 2024-09-11 | $3.48 | $3.77 | $3.36 | $3.61 | $3.61 | 94,315 |
| 2024-09-10 | $3.66 | $3.71 | $3.46 | $3.50 | $3.50 | 68,997 |
| 2024-09-09 | $3.39 | $3.82 | $3.33 | $3.60 | $3.60 | 131,721 |
| 2024-09-06 | $3.43 | $3.52 | $3.25 | $3.31 | $3.31 | 123,926 |
| 2024-09-05 | $3.36 | $3.55 | $3.25 | $3.26 | $3.26 | 75,831 |
| 2024-09-04 | $3.28 | $3.64 | $3.12 | $3.58 | $3.58 | 97,982 |
| 2024-09-03 | $3.80 | $3.82 | $3.49 | $3.50 | $3.50 | 34,450 |
| 2024-08-30 | $3.73 | $3.82 | $3.56 | $3.82 | $3.82 | 64,580 |
| 2024-08-29 | $3.60 | $3.79 | $3.51 | $3.74 | $3.74 | 86,592 |
| 2024-08-28 | $3.16 | $3.73 | $3.11 | $3.60 | $3.60 | 192,688 |
| 2024-08-27 | $3.18 | $3.24 | $3.10 | $3.20 | $3.20 | 51,296 |
| 2024-08-26 | $3.10 | $3.29 | $2.90 | $3.18 | $3.18 | 124,184 |
| 2024-08-23 | $2.96 | $3.20 | $2.96 | $3.19 | $3.19 | 110,309 |
| 2024-08-22 | $2.88 | $3.32 | $2.81 | $2.98 | $2.98 | 145,692 |
| 2024-08-21 | $2.80 | $3.00 | $2.80 | $2.99 | $2.99 | 204,981 |
| 2024-08-20 | $2.85 | $3.00 | $2.60 | $2.79 | $2.79 | 286,939 |
| 2024-08-19 | $2.76 | $2.85 | $2.75 | $2.78 | $2.78 | 17,335 |
| 2024-08-16 | $2.75 | $2.87 | $2.61 | $2.66 | $2.66 | 10,684 |
| 2024-08-15 | $2.79 | $2.89 | $2.78 | $2.87 | $2.87 | 19,684 |
| 2024-08-14 | $2.66 | $2.95 | $2.66 | $2.77 | $2.77 | 52,492 |
| 2024-08-13 | $2.67 | $3.14 | $2.67 | $2.91 | $2.91 | 207,712 |
| 2024-08-12 | $2.69 | $2.80 | $2.63 | $2.69 | $2.69 | 16,008 |
| 2024-08-09 | $2.67 | $2.76 | $2.58 | $2.63 | $2.63 | 24,663 |
| 2024-08-08 | $2.69 | $2.81 | $2.67 | $2.67 | $2.67 | 36,938 |
| 2024-08-07 | $2.76 | $2.76 | $2.66 | $2.70 | $2.70 | 31,494 |
| 2024-08-06 | $2.63 | $2.83 | $2.63 | $2.71 | $2.71 | 19,966 |
| 2024-08-05 | $2.48 | $2.86 | $2.48 | $2.79 | $2.79 | 52,644 |
| 2024-08-02 | $2.86 | $2.86 | $2.60 | $2.60 | $2.60 | 99,618 |
| 2024-08-01 | $2.89 | $2.99 | $2.83 | $2.86 | $2.86 | 9,375 |
| 2024-07-31 | $2.92 | $2.95 | $2.83 | $2.94 | $2.94 | 86,833 |
| 2024-07-30 | $2.98 | $3.02 | $2.80 | $3.00 | $3.00 | 156,723 |
| 2024-07-29 | $3.24 | $3.24 | $3.00 | $3.01 | $3.01 | 43,777 |
| 2024-07-26 | $3.14 | $3.30 | $3.02 | $3.24 | $3.24 | 24,750 |
| 2024-07-25 | $2.98 | $3.15 | $2.98 | $3.10 | $3.10 | 12,488 |
| 2024-07-24 | $3.01 | $3.10 | $2.76 | $3.01 | $3.01 | 50,998 |
| 2024-07-23 | $2.92 | $3.10 | $2.92 | $3.08 | $3.08 | 127,162 |
| 2024-07-22 | $3.20 | $3.23 | $2.96 | $3.00 | $3.00 | 374,835 |
| 2024-07-19 | $3.18 | $3.22 | $3.05 | $3.14 | $3.14 | 33,621 |
| 2024-07-18 | $3.13 | $3.22 | $3.10 | $3.13 | $3.13 | 25,014 |
| 2024-07-17 | $3.07 | $3.17 | $3.00 | $3.09 | $3.09 | 85,300 |
| 2024-07-16 | $3.07 | $3.32 | $3.05 | $3.15 | $3.15 | 188,349 |
| 2024-07-15 | $3.25 | $3.35 | $3.14 | $3.21 | $3.21 | 158,450 |
| 2024-07-12 | $3.14 | $3.32 | $3.14 | $3.23 | $3.23 | 45,487 |
| 2024-07-11 | $3.20 | $3.27 | $3.19 | $3.19 | $3.19 | 22,415 |
| 2024-07-10 | $3.23 | $3.23 | $3.00 | $3.18 | $3.18 | 41,992 |
| 2024-07-09 | $3.15 | $3.26 | $3.15 | $3.20 | $3.20 | 8,650 |
| 2024-07-08 | $3.15 | $3.22 | $3.15 | $3.16 | $3.16 | 31,116 |
| 2024-07-05 | $3.26 | $3.26 | $3.17 | $3.21 | $3.21 | 17,658 |
| 2024-07-03 | $3.32 | $3.34 | $3.22 | $3.22 | $3.22 | 28,469 |
| 2024-07-02 | $3.29 | $3.44 | $3.20 | $3.27 | $3.27 | 46,247 |
| 2024-07-01 | $3.34 | $3.44 | $3.25 | $3.34 | $3.34 | 17,744 |
| 2024-06-28 | $3.35 | $3.48 | $3.20 | $3.43 | $3.43 | 75,018 |
| 2024-06-27 | $3.33 | $3.37 | $3.20 | $3.35 | $3.35 | 15,502 |
| 2024-06-26 | $3.28 | $3.45 | $3.18 | $3.29 | $3.29 | 62,462 |
| 2024-06-25 | $3.35 | $3.63 | $3.29 | $3.29 | $3.29 | 111,610 |
| 2024-06-24 | $3.63 | $3.67 | $3.38 | $3.38 | $3.38 | 95,239 |
| 2024-06-21 | $3.48 | $3.70 | $3.27 | $3.63 | $3.63 | 900,540 |
| 2024-06-20 | $3.32 | $3.68 | $3.27 | $3.57 | $3.57 | 77,822 |
| 2024-06-18 | $3.67 | $3.67 | $3.35 | $3.43 | $3.43 | 89,573 |
| 2024-06-17 | $3.63 | $3.70 | $3.47 | $3.53 | $3.53 | 67,791 |
| 2024-06-14 | $3.24 | $3.69 | $3.24 | $3.56 | $3.56 | 76,390 |
| 2024-06-13 | $3.61 | $3.61 | $3.33 | $3.33 | $3.33 | 110,862 |
| 2024-06-12 | $3.57 | $3.70 | $3.53 | $3.61 | $3.61 | 68,105 |
| 2024-06-11 | $3.56 | $3.70 | $3.44 | $3.67 | $3.67 | 64,284 |
| 2024-06-10 | $3.38 | $3.80 | $3.38 | $3.71 | $3.71 | 129,617 |
| 2024-06-07 | $3.26 | $3.32 | $3.13 | $3.32 | $3.32 | 25,193 |
| 2024-06-06 | $3.41 | $3.41 | $3.24 | $3.24 | $3.24 | 11,490 |
| 2024-06-05 | $3.38 | $3.42 | $3.26 | $3.38 | $3.38 | 95,319 |
| 2024-06-04 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 20,708 |
| 2024-06-03 | $3.31 | $3.50 | $3.24 | $3.49 | $3.49 | 71,421 |
| 2024-05-31 | $3.40 | $3.40 | $3.35 | $3.38 | $3.38 | 29,279 |
| 2024-05-30 | $3.39 | $3.49 | $3.31 | $3.42 | $3.42 | 123,726 |
| 2024-05-29 | $3.40 | $3.47 | $3.28 | $3.44 | $3.44 | 85,372 |
| 2024-05-28 | $3.47 | $3.47 | $3.35 | $3.40 | $3.40 | 56,421 |
| 2024-05-24 | $3.49 | $3.50 | $3.40 | $3.42 | $3.42 | 70,225 |
| 2024-05-23 | $3.45 | $3.55 | $3.45 | $3.52 | $3.52 | 21,399 |
| 2024-05-22 | $3.63 | $3.63 | $3.50 | $3.55 | $3.55 | 60,554 |
| 2024-05-21 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 35,893 |
| 2024-05-20 | $3.47 | $3.53 | $3.43 | $3.52 | $3.52 | 43,114 |
| 2024-05-17 | $3.51 | $3.57 | $3.45 | $3.50 | $3.50 | 16,941 |
| 2024-05-16 | $3.51 | $3.62 | $3.51 | $3.60 | $3.60 | 14,388 |
| 2024-05-15 | $3.54 | $3.65 | $3.51 | $3.55 | $3.55 | 17,150 |
| 2024-05-14 | $3.54 | $3.65 | $3.46 | $3.60 | $3.60 | 26,553 |
| 2024-05-13 | $3.51 | $3.63 | $3.45 | $3.53 | $3.53 | 15,271 |
| 2024-05-10 | $3.55 | $3.66 | $3.50 | $3.51 | $3.51 | 14,526 |
| 2024-05-09 | $3.60 | $3.68 | $3.50 | $3.59 | $3.59 | 20,628 |
| 2024-05-08 | $3.58 | $3.58 | $3.50 | $3.50 | $3.50 | 30,284 |
| 2024-05-07 | $3.57 | $3.70 | $3.50 | $3.52 | $3.52 | 41,470 |
| 2024-05-06 | $3.51 | $3.70 | $3.50 | $3.56 | $3.56 | 44,500 |
| 2024-05-03 | $3.56 | $3.62 | $3.50 | $3.51 | $3.51 | 10,213 |
| 2024-05-02 | $3.55 | $3.58 | $3.50 | $3.52 | $3.52 | 11,570 |
| 2024-05-01 | $3.54 | $3.62 | $3.50 | $3.54 | $3.54 | 17,365 |
| 2024-04-30 | $3.54 | $3.70 | $3.50 | $3.59 | $3.59 | 10,005 |
| 2024-04-29 | $3.59 | $3.65 | $3.55 | $3.55 | $3.55 | 10,672 |
| 2024-04-26 | $3.55 | $3.65 | $3.55 | $3.57 | $3.57 | 9,266 |
| 2024-04-25 | $3.56 | $3.60 | $3.50 | $3.59 | $3.59 | 3,785 |
| 2024-04-24 | $3.50 | $3.70 | $3.45 | $3.48 | $3.48 | 22,216 |
| 2024-04-23 | $3.54 | $3.69 | $3.46 | $3.50 | $3.50 | 20,415 |
| 2024-04-22 | $3.28 | $3.65 | $3.28 | $3.52 | $3.52 | 31,628 |
| 2024-04-19 | $3.37 | $3.55 | $3.20 | $3.27 | $3.27 | 83,174 |
| 2024-04-18 | $2.75 | $3.66 | $2.75 | $3.39 | $3.39 | 113,897 |
| 2024-04-17 | $3.45 | $3.50 | $3.40 | $3.44 | $3.44 | 29,898 |
| 2024-04-16 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 17,038 |
| 2024-04-15 | $3.75 | $3.77 | $3.65 | $3.65 | $3.65 | 35,376 |
| 2024-04-12 | $3.75 | $3.75 | $3.60 | $3.64 | $3.64 | 25,027 |
| 2024-04-11 | $3.75 | $3.75 | $3.68 | $3.72 | $3.72 | 21,789 |
| 2024-04-10 | $3.83 | $3.83 | $3.66 | $3.66 | $3.66 | 13,700 |
| 2024-04-09 | $3.81 | $3.81 | $3.74 | $3.77 | $3.77 | 13,983 |
| 2024-04-08 | $3.85 | $3.85 | $3.69 | $3.75 | $3.75 | 13,899 |
| 2024-04-05 | $3.83 | $3.83 | $3.67 | $3.76 | $3.76 | 26,572 |
| 2024-04-04 | $3.74 | $3.83 | $3.67 | $3.67 | $3.67 | 34,332 |
| 2024-04-03 | $3.80 | $3.80 | $3.70 | $3.73 | $3.73 | 10,338 |
| 2024-04-02 | $3.64 | $3.79 | $3.64 | $3.78 | $3.78 | 30,950 |
| 2024-04-01 | $3.71 | $3.71 | $3.60 | $3.68 | $3.68 | 1,913 |
| 2024-03-28 | $3.68 | $3.72 | $3.65 | $3.65 | $3.65 | 3,934 |
| 2024-03-27 | $3.51 | $3.71 | $3.51 | $3.65 | $3.65 | 15,355 |
| 2024-03-26 | $3.62 | $3.70 | $3.60 | $3.65 | $3.65 | 10,539 |
| 2024-03-25 | $3.71 | $3.71 | $3.55 | $3.59 | $3.59 | 18,681 |
| 2024-03-22 | $3.71 | $3.71 | $3.50 | $3.70 | $3.70 | 26,345 |
| 2024-03-21 | $3.34 | $3.70 | $3.34 | $3.55 | $3.55 | 39,935 |
| 2024-03-20 | $3.39 | $3.49 | $3.28 | $3.31 | $3.31 | 24,015 |
| 2024-03-19 | $3.56 | $3.62 | $3.35 | $3.35 | $3.35 | 31,680 |
| 2024-03-18 | $3.60 | $3.71 | $3.45 | $3.65 | $3.65 | 31,634 |
| 2024-03-15 | $3.87 | $3.87 | $3.50 | $3.71 | $3.71 | 27,305 |
| 2024-03-14 | $3.83 | $3.97 | $3.70 | $3.78 | $3.78 | 27,013 |
| 2024-03-13 | $3.60 | $3.90 | $3.60 | $3.75 | $3.75 | 52,446 |
| 2024-03-12 | $3.55 | $3.92 | $3.55 | $3.67 | $3.67 | 96,891 |
| 2024-03-11 | $3.37 | $3.75 | $3.37 | $3.65 | $3.65 | 31,032 |
| 2024-03-08 | $3.79 | $3.87 | $3.75 | $3.80 | $3.80 | 5,624 |
| 2024-03-07 | $3.75 | $3.84 | $3.65 | $3.76 | $3.76 | 22,773 |
| 2024-03-06 | $3.58 | $3.91 | $3.58 | $3.69 | $3.69 | 12,226 |
| 2024-03-05 | $3.60 | $3.70 | $3.55 | $3.62 | $3.62 | 76,026 |
| 2024-03-04 | $3.35 | $3.75 | $3.35 | $3.60 | $3.60 | 28,114 |
| 2024-03-01 | $3.44 | $3.79 | $3.40 | $3.55 | $3.55 | 60,004 |
| 2024-02-29 | $3.71 | $3.91 | $3.55 | $3.55 | $3.55 | 44,759 |
| 2024-02-28 | $3.83 | $4.02 | $3.70 | $3.96 | $3.96 | 31,487 |
| 2024-02-27 | $3.64 | $3.83 | $3.64 | $3.83 | $3.83 | 5,410 |
| 2024-02-26 | $3.83 | $3.83 | $3.72 | $3.73 | $3.73 | 23,869 |
| 2024-02-23 | $3.85 | $3.93 | $3.70 | $3.84 | $3.84 | 38,781 |
| 2024-02-22 | $3.86 | $4.01 | $3.85 | $3.99 | $3.99 | 17,163 |
| 2024-02-21 | $3.85 | $3.96 | $3.80 | $3.92 | $3.92 | 19,546 |
| 2024-02-20 | $3.89 | $3.92 | $3.89 | $3.92 | $3.92 | 3,982 |
| 2024-02-16 | $3.90 | $4.01 | $3.90 | $3.93 | $3.93 | 7,990 |
| 2024-02-15 | $3.87 | $4.03 | $3.76 | $4.03 | $4.03 | 27,518 |
| 2024-02-14 | $3.72 | $3.94 | $3.72 | $3.94 | $3.94 | 17,805 |
| 2024-02-13 | $3.71 | $4.02 | $3.71 | $3.93 | $3.93 | 11,960 |
| 2024-02-12 | $3.88 | $4.02 | $3.77 | $3.85 | $3.85 | 28,186 |
| 2024-02-09 | $3.99 | $3.99 | $3.76 | $3.82 | $3.82 | 78,821 |
| 2024-02-08 | $3.90 | $3.97 | $3.88 | $3.95 | $3.95 | 8,423 |
| 2024-02-07 | $3.99 | $3.99 | $3.78 | $3.85 | $3.85 | 8,065 |
| 2024-02-06 | $3.79 | $3.81 | $3.66 | $3.80 | $3.80 | 15,929 |
| 2024-02-05 | $3.85 | $3.98 | $3.80 | $3.84 | $3.84 | 13,729 |
| 2024-02-02 | $3.83 | $3.89 | $3.76 | $3.81 | $3.81 | 21,965 |
| 2024-02-01 | $3.89 | $3.94 | $3.81 | $3.89 | $3.89 | 23,582 |
| 2024-01-31 | $4.04 | $4.04 | $3.85 | $3.85 | $3.85 | 17,797 |
| 2024-01-30 | $3.86 | $3.97 | $3.80 | $3.97 | $3.97 | 14,648 |
| 2024-01-29 | $3.84 | $3.96 | $3.84 | $3.94 | $3.94 | 5,798 |
| 2024-01-26 | $3.84 | $3.99 | $3.76 | $3.80 | $3.80 | 22,475 |
| 2024-01-25 | $3.90 | $3.91 | $3.78 | $3.80 | $3.80 | 13,308 |
| 2024-01-24 | $3.96 | $4.07 | $3.79 | $3.79 | $3.79 | 17,899 |
| 2024-01-23 | $3.76 | $4.05 | $3.71 | $3.86 | $3.86 | 39,089 |
| 2024-01-22 | $3.72 | $3.99 | $3.72 | $3.88 | $3.88 | 21,197 |
| 2024-01-19 | $3.86 | $3.86 | $3.80 | $3.83 | $3.83 | 3,661 |
| 2024-01-18 | $3.91 | $3.91 | $3.81 | $3.81 | $3.81 | 1,055 |
| 2024-01-17 | $3.80 | $3.99 | $3.66 | $3.80 | $3.80 | 34,421 |
| 2024-01-16 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 9,961 |
| 2024-01-12 | $3.87 | $4.03 | $3.70 | $3.85 | $3.85 | 16,249 |
| 2024-01-11 | $3.79 | $3.87 | $3.79 | $3.87 | $3.87 | 6,578 |
| 2024-01-10 | $3.82 | $3.95 | $3.79 | $3.84 | $3.84 | 13,688 |
| 2024-01-09 | $3.80 | $3.95 | $3.80 | $3.80 | $3.80 | 22,809 |
| 2024-01-08 | $4.03 | $4.14 | $3.77 | $4.03 | $4.03 | 32,394 |
| 2024-01-05 | $3.65 | $4.23 | $3.65 | $3.94 | $3.94 | 29,354 |
| 2024-01-04 | $4.00 | $4.23 | $3.98 | $4.10 | $4.10 | 15,972 |
| 2024-01-03 | $3.81 | $4.10 | $3.77 | $4.10 | $4.10 | 21,135 |
| 2024-01-02 | $3.93 | $3.96 | $3.73 | $3.84 | $3.84 | 29,292 |
| 2023-12-29 | $4.02 | $4.25 | $3.97 | $4.05 | $4.05 | 70,953 |
| 2023-12-28 | $4.02 | $4.28 | $3.88 | $4.00 | $4.00 | 69,016 |
| 2023-12-27 | $4.00 | $4.20 | $3.97 | $4.10 | $4.10 | 21,923 |
| 2023-12-26 | $3.99 | $4.31 | $3.90 | $3.97 | $3.97 | 50,318 |
| 2023-12-22 | $3.87 | $4.09 | $3.74 | $3.94 | $3.94 | 32,590 |
| 2023-12-21 | $3.85 | $4.02 | $3.72 | $3.72 | $3.72 | 12,206 |
| 2023-12-20 | $4.12 | $4.20 | $3.58 | $3.87 | $3.87 | 86,558 |
| 2023-12-19 | $4.12 | $4.48 | $3.85 | $4.04 | $4.04 | 39,050 |
| 2023-12-18 | $4.49 | $4.49 | $3.77 | $3.89 | $3.89 | 92,476 |
| 2023-12-15 | $5.15 | $6.30 | $4.31 | $4.31 | $4.31 | 286,092 |
| 2023-12-14 | $4.75 | $5.43 | $4.71 | $5.05 | $5.05 | 80,489 |
| 2023-12-13 | $4.65 | $4.98 | $4.40 | $4.90 | $4.90 | 45,109 |
| 2023-12-12 | $4.25 | $5.38 | $4.13 | $4.83 | $4.83 | 72,156 |
| 2023-12-11 | $4.30 | $4.69 | $4.09 | $4.10 | $4.10 | 46,534 |
| 2023-12-08 | $4.34 | $4.68 | $4.34 | $4.50 | $4.50 | 30,389 |
| 2023-12-07 | $4.31 | $4.99 | $4.07 | $4.52 | $4.52 | 50,087 |
| 2023-12-06 | $3.82 | $4.96 | $3.76 | $4.38 | $4.38 | 50,296 |
| 2023-12-05 | $4.32 | $4.32 | $3.79 | $3.80 | $3.80 | 65,387 |
| 2023-12-04 | $4.91 | $5.11 | $4.06 | $4.15 | $4.15 | 78,354 |
| 2023-12-01 | $5.21 | $5.34 | $4.31 | $5.10 | $5.10 | 42,471 |
| 2023-11-30 | $4.68 | $5.35 | $4.47 | $5.33 | $5.33 | 64,019 |
| 2023-11-29 | $4.44 | $4.73 | $4.26 | $4.67 | $4.67 | 71,197 |
| 2023-11-28 | $4.36 | $4.41 | $4.25 | $4.39 | $4.39 | 20,058 |
| 2023-11-27 | $4.23 | $4.48 | $4.10 | $4.40 | $4.40 | 78,759 |
| 2023-11-24 | $4.41 | $4.58 | $4.12 | $4.36 | $4.36 | 21,123 |
| 2023-11-22 | $4.00 | $4.52 | $4.00 | $4.40 | $4.40 | 29,091 |
| 2023-11-21 | $4.32 | $4.34 | $4.00 | $4.02 | $4.02 | 28,183 |
| 2023-11-20 | $4.31 | $4.31 | $4.00 | $4.28 | $4.28 | 13,235 |
| 2023-11-17 | $4.29 | $4.30 | $4.00 | $4.18 | $4.18 | 9,063 |
| 2023-11-16 | $4.36 | $4.73 | $4.15 | $4.29 | $4.29 | 9,111 |
| 2023-11-15 | $4.24 | $4.40 | $4.24 | $4.40 | $4.40 | 5,357 |
| 2023-11-14 | $4.00 | $4.40 | $4.00 | $4.23 | $4.23 | 31,247 |
| 2023-11-13 | $4.23 | $4.29 | $4.11 | $4.23 | $4.23 | 4,476 |
| 2023-11-10 | $4.25 | $4.25 | $4.05 | $4.18 | $4.18 | 16,347 |
| 2023-11-09 | $4.31 | $4.42 | $4.01 | $4.01 | $4.01 | 14,057 |
| 2023-11-08 | $4.29 | $4.49 | $4.15 | $4.26 | $4.26 | 10,208 |
| 2023-11-07 | $4.10 | $4.40 | $4.09 | $4.25 | $4.25 | 11,665 |
| 2023-11-06 | $4.20 | $4.20 | $4.02 | $4.08 | $4.08 | 25,319 |
| 2023-11-03 | $4.14 | $4.33 | $3.93 | $4.14 | $4.14 | 26,450 |
| 2023-11-02 | $4.11 | $4.29 | $4.00 | $4.07 | $4.07 | 9,787 |
| 2023-11-01 | $4.07 | $4.35 | $3.76 | $3.96 | $3.96 | 42,113 |
| 2023-10-31 | $3.94 | $4.25 | $3.86 | $4.19 | $4.19 | 16,258 |
| 2023-10-30 | $3.75 | $3.92 | $3.66 | $3.77 | $3.77 | 22,249 |
| 2023-10-27 | $3.70 | $3.88 | $3.70 | $3.70 | $3.70 | 5,301 |
| 2023-10-26 | $3.75 | $3.79 | $3.63 | $3.66 | $3.66 | 9,587 |
| 2023-10-25 | $3.56 | $3.81 | $3.54 | $3.64 | $3.64 | 29,571 |
| 2023-10-24 | $3.45 | $3.79 | $3.45 | $3.65 | $3.65 | 33,896 |
| 2023-10-23 | $3.70 | $3.70 | $3.40 | $3.40 | $3.40 | 42,863 |
| 2023-10-20 | $3.61 | $3.75 | $3.50 | $3.50 | $3.50 | 43,079 |
| 2023-10-19 | $3.76 | $3.93 | $3.53 | $3.56 | $3.56 | 39,912 |
| 2023-10-18 | $4.10 | $4.29 | $3.62 | $3.64 | $3.64 | 44,785 |
| 2023-10-17 | $3.70 | $4.32 | $3.63 | $4.12 | $4.12 | 58,063 |
| 2023-10-16 | $3.50 | $3.72 | $3.46 | $3.55 | $3.55 | 36,093 |
| 2023-10-13 | $3.63 | $3.65 | $3.50 | $3.52 | $3.52 | 28,189 |
| 2023-10-12 | $3.60 | $3.74 | $3.42 | $3.56 | $3.56 | 13,842 |
| 2023-10-11 | $3.55 | $3.67 | $3.47 | $3.50 | $3.50 | 19,609 |
| 2023-10-10 | $3.55 | $3.63 | $3.32 | $3.50 | $3.50 | 34,980 |
| 2023-10-09 | $3.75 | $3.75 | $3.25 | $3.34 | $3.34 | 17,488 |
| 2023-10-06 | $3.81 | $3.99 | $3.51 | $3.60 | $3.60 | 24,100 |
| 2023-10-05 | $3.57 | $3.88 | $3.44 | $3.66 | $3.66 | 13,654 |
| 2023-10-04 | $3.52 | $3.59 | $3.30 | $3.40 | $3.40 | 18,481 |
| 2023-10-03 | $3.54 | $3.79 | $3.35 | $3.35 | $3.35 | 25,811 |
| 2023-10-02 | $3.52 | $3.87 | $3.45 | $3.45 | $3.45 | 17,969 |
| 2023-09-29 | $3.49 | $3.81 | $3.40 | $3.49 | $3.49 | 25,219 |
| 2023-09-28 | $3.25 | $3.87 | $3.25 | $3.63 | $3.63 | 69,652 |
| 2023-09-27 | $3.85 | $3.92 | $3.10 | $3.10 | $3.10 | 54,462 |
| 2023-09-26 | $3.95 | $4.09 | $3.70 | $3.82 | $3.82 | 82,929 |
| 2023-09-25 | $4.80 | $4.80 | $3.90 | $4.05 | $4.05 | 49,169 |
| 2023-09-22 | $5.24 | $5.24 | $4.30 | $4.46 | $4.46 | 71,773 |
| 2023-09-21 | $5.66 | $5.70 | $5.05 | $5.05 | $5.05 | 19,886 |
| 2023-09-20 | $6.01 | $6.01 | $5.27 | $5.50 | $5.50 | 31,512 |
| 2023-09-19 | $5.85 | $6.05 | $5.22 | $5.51 | $5.51 | 20,545 |
| 2023-09-18 | $5.71 | $6.25 | $5.55 | $5.61 | $5.61 | 40,710 |
| 2023-09-15 | $6.08 | $6.20 | $5.65 | $5.65 | $5.65 | 35,282 |
| 2023-09-14 | $5.90 | $6.55 | $5.82 | $5.82 | $5.82 | 41,559 |
| 2023-09-13 | $6.85 | $6.87 | $5.66 | $5.90 | $5.90 | 89,745 |
| 2023-09-12 | $6.67 | $7.19 | $6.44 | $6.44 | $6.44 | 39,681 |
| 2023-09-11 | $6.78 | $7.11 | $6.50 | $6.89 | $6.89 | 21,724 |
| 2023-09-08 | $6.42 | $7.20 | $6.40 | $6.75 | $6.75 | 21,192 |
| 2023-09-07 | $6.51 | $6.56 | $6.40 | $6.40 | $6.40 | 22,404 |
| 2023-09-06 | $6.30 | $6.62 | $6.30 | $6.45 | $6.45 | 9,942 |
| 2023-09-05 | $6.85 | $7.12 | $6.28 | $6.29 | $6.29 | 64,429 |
| 2023-09-01 | $6.58 | $7.07 | $6.58 | $6.83 | $6.83 | 21,262 |
| 2023-08-31 | $6.70 | $7.97 | $6.60 | $7.31 | $7.31 | 128,518 |
| 2023-08-30 | $7.56 | $7.94 | $6.22 | $6.98 | $6.98 | 190,927 |
| 2023-08-29 | $10.05 | $11.50 | $7.43 | $8.40 | $8.40 | 327,283 |
| 2023-08-28 | $6.54 | $13.99 | $6.15 | $10.37 | $10.37 | 1,035,040 |
| 2023-08-25 | $7.65 | $8.96 | $4.95 | $6.05 | $6.05 | 167,571 |
| 2023-08-24 | $8.53 | $8.91 | $7.50 | $7.92 | $7.92 | 9,585 |
| 2023-08-23 | $8.20 | $8.79 | $8.20 | $8.79 | $8.79 | 4,222 |
| 2023-08-22 | $8.29 | $9.26 | $8.29 | $8.38 | $8.38 | 20,494 |
| 2023-08-21 | $9.34 | $9.34 | $8.44 | $8.99 | $8.99 | 4,333 |
| 2023-08-18 | $9.45 | $9.99 | $8.25 | $8.87 | $8.87 | 25,760 |
| 2023-08-17 | $8.91 | $10.60 | $8.81 | $9.23 | $9.23 | 73,507 |
| 2023-08-16 | $9.25 | $9.79 | $8.56 | $9.06 | $9.06 | 29,274 |
| 2023-08-15 | $7.25 | $10.62 | $7.11 | $9.48 | $9.48 | 94,215 |
| 2023-08-14 | $10.86 | $10.94 | $7.00 | $7.65 | $7.65 | 127,747 |
| 2023-08-11 | $10.95 | $11.68 | $10.25 | $10.79 | $10.79 | 75,665 |
| 2023-08-10 | $10.21 | $14.52 | $10.12 | $12.14 | $12.14 | 378,903 |
| 2023-08-09 | $10.07 | $10.40 | $10.00 | $10.12 | $10.12 | 25,515 |
| 2023-08-08 | $11.58 | $11.58 | $10.02 | $10.23 | $10.23 | 28,454 |
| 2023-08-07 | $10.44 | $11.64 | $10.07 | $10.40 | $10.40 | 102,832 |
| 2023-08-04 | $11.50 | $12.30 | $10.74 | $10.78 | $10.78 | 75,599 |
| 2023-08-03 | $11.62 | $12.19 | $11.44 | $11.46 | $11.46 | 53,146 |
| 2023-08-02 | $11.56 | $12.87 | $11.17 | $11.78 | $11.78 | 100,951 |
| 2023-08-01 | $12.25 | $14.90 | $11.59 | $11.59 | $11.59 | 141,703 |
| 2023-07-31 | $12.48 | $20.12 | $12.28 | $15.05 | $15.05 | 1,419,911 |
| 2023-07-28 | $11.48 | $12.00 | $11.37 | $11.75 | $11.75 | 13,066 |
| 2023-07-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 120 |
| 2023-07-26 | $11.16 | $12.25 | $11.10 | $11.20 | $11.20 | 1,011 |
| 2023-07-25 | $11.80 | $11.80 | $11.63 | $11.63 | $11.63 | 382 |
| 2023-07-24 | $11.91 | $11.91 | $11.06 | $11.82 | $11.82 | 3,581 |
| 2023-07-21 | $10.86 | $12.25 | $10.86 | $12.19 | $12.19 | 6,446 |
| 2023-07-20 | $11.15 | $11.33 | $11.15 | $11.33 | $11.33 | 310 |
| 2023-07-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 9 |
| 2023-07-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 25 |
| 2023-07-17 | $11.26 | $11.26 | $11.20 | $11.25 | $11.25 | 1,166 |
| 2023-07-14 | $10.95 | $11.23 | $10.95 | $11.23 | $11.23 | 4,155 |
| 2023-07-13 | $10.90 | $11.06 | $10.77 | $10.77 | $10.77 | 2,121 |
| 2023-07-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 813 |
| 2023-07-11 | $10.56 | $10.57 | $10.56 | $10.57 | $10.57 | 1,119 |
| 2023-07-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 2 |
| 2023-07-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2023-07-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 119 |
| 2023-07-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 17 |
| 2023-07-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4 |
| 2023-06-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 182 |
| 2023-06-29 | $10.75 | $10.84 | $10.75 | $10.83 | $10.83 | 963 |
| 2023-06-28 | $10.90 | $10.99 | $10.90 | $10.99 | $10.99 | 530 |
| 2023-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 113 |
| 2023-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 248 |
| 2023-06-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 387 |
| 2023-06-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 196 |
| 2023-06-21 | $10.98 | $11.01 | $10.98 | $11.01 | $11.01 | 742 |
| 2023-06-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 537 |
| 2023-06-16 | $11.50 | $11.50 | $10.75 | $11.10 | $11.10 | 15,681 |
| 2023-06-15 | $11.14 | $11.14 | $11.10 | $11.10 | $11.10 | 754 |
| 2023-06-14 | $11.36 | $11.50 | $11.36 | $11.50 | $11.50 | 1,206 |
| 2023-06-13 | $10.80 | $11.04 | $10.80 | $10.93 | $10.93 | 644 |
| 2023-06-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 390 |
| 2023-06-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 461 |
| 2023-06-08 | $11.10 | $11.43 | $10.95 | $11.11 | $11.11 | 17,790 |
| 2023-06-07 | $11.05 | $11.50 | $10.80 | $11.08 | $11.08 | 38,277 |
| 2023-06-06 | $11.00 | $11.42 | $10.34 | $10.82 | $10.82 | 23,256 |
| 2023-06-05 | $10.87 | $11.29 | $10.82 | $11.29 | $11.29 | 508 |
| 2023-06-02 | $10.80 | $12.01 | $10.56 | $11.40 | $11.40 | 20,724 |
| 2023-06-01 | $10.96 | $10.98 | $10.96 | $10.97 | $10.97 | 1,598 |
| 2023-05-31 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 4 |
| 2023-05-30 | $10.70 | $11.50 | $10.67 | $10.71 | $10.71 | 20,493 |
| 2023-05-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 107 |
| 2023-05-25 | $11.00 | $11.85 | $10.93 | $10.93 | $10.93 | 31,118 |
| 2023-05-24 | $10.44 | $10.90 | $10.36 | $10.61 | $10.61 | 34,199 |
| 2023-05-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 178 |
| 2023-05-22 | $10.49 | $10.49 | $10.26 | $10.26 | $10.26 | 685 |
| 2023-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 195 |
| 2023-05-18 | $10.57 | $10.57 | $10.38 | $10.47 | $10.47 | 3,061 |
| 2023-05-17 | $10.36 | $10.70 | $10.34 | $10.65 | $10.65 | 20,756 |
| 2023-05-16 | $10.40 | $10.54 | $10.23 | $10.31 | $10.31 | 38,926 |
| 2023-05-15 | $10.25 | $10.98 | $10.24 | $10.31 | $10.31 | 45,431 |
| 2023-05-12 | $10.21 | $10.28 | $10.21 | $10.26 | $10.26 | 4,105 |
| 2023-05-11 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 503,194 |
| 2023-05-10 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 129,982 |
| 2023-05-09 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 1,139,833 |
| 2023-05-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 64,723 |
| 2023-05-05 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 15,791 |
| 2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 278 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 101 |
| 2023-05-02 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 290,602 |
| 2023-05-01 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 1,539 |
| 2023-04-28 | $10.24 | $10.28 | $10.24 | $10.25 | $10.25 | 105,870 |
| 2023-04-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-04-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 109 |
| 2023-04-25 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 609,711 |
| 2023-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 202 |
| 2023-04-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5 |
| 2023-04-20 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 36,917 |
| 2023-04-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,134 |
| 2023-04-18 | $10.24 | $10.26 | $10.23 | $10.23 | $10.23 | 297,226 |
| 2023-04-17 | $10.23 | $10.24 | $10.22 | $10.22 | $10.22 | 1,131 |
| 2023-04-14 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 277,390 |
| 2023-04-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 350,105 |
| 2023-04-12 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 1,863,405 |
| 2023-04-11 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 775,505 |
| 2023-04-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3 |
| 2023-04-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 22,051 |
| 2023-04-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 25,001 |
| 2023-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11,407 |
| 2023-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 46 |
| 2023-03-30 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 2,224 |
| 2023-03-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 56 |
| 2023-03-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-03-27 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 44,767 |
| 2023-03-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5 |
| 2023-03-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-03-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2023-03-21 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 381,104 |
| 2023-03-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
| 2023-03-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 20,006 |
| 2023-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-03-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-03-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 20,000 |
| 2023-03-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2023-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2023-03-09 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 400 |
| 2023-03-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 15,428 |
| 2023-03-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 60,000 |
| 2023-03-06 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 20,502 |
| 2023-03-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 33 |
| 2023-03-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 13 |
| 2023-03-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 18 |
| 2023-02-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4,665 |
| 2023-02-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 530 |
| 2023-02-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 28 |
| 2023-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,530 |
| 2023-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 50,113 |
| 2023-02-21 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 79,235 |
| 2023-02-17 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 4,100 |
| 2023-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 37,734 |
| 2023-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 14 |
| 2023-02-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2023-02-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 65 |
| 2023-02-10 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 2,044 |
| 2023-02-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,231 |
| 2023-02-08 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 12,707 |
| 2023-02-07 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 758 |
| 2023-02-06 | $10.14 | $10.15 | $10.12 | $10.12 | $10.12 | 26,025 |
| 2023-02-03 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 6,307 |
| 2023-02-02 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 353,771 |
| 2023-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 107 |
| 2023-01-31 | $10.13 | $10.14 | $10.11 | $10.13 | $10.13 | 89,183 |
| 2023-01-30 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 11,514 |
| 2023-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,209 |
| 2023-01-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,558 |
| 2023-01-25 | $10.11 | $10.13 | $10.10 | $10.10 | $10.10 | 5,607 |
| 2023-01-24 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 329,786 |
| 2023-01-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 276,325 |
| 2023-01-20 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 790,548 |
| 2023-01-19 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,278 |
| 2023-01-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 402,832 |
| 2023-01-17 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 2,849 |
| 2023-01-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,475 |
| 2023-01-12 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 847 |
| 2023-01-11 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 2,808 |
| 2023-01-10 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 1,167 |
| 2023-01-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3 |
| 2023-01-06 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 2,642 |
| 2023-01-05 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 5,363 |
| 2023-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 122,673 |
| 2022-12-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 54 |
| 2022-12-28 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 329,859 |
| 2022-12-27 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 55,800 |
| 2022-12-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 135,360 |
| 2022-12-22 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 279,102 |
| 2022-12-21 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 35,786 |
| 2022-12-20 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 173,332 |
| 2022-12-19 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 1,248,337 |
| 2022-12-16 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 67,258 |
| 2022-12-15 | $10.01 | $10.02 | $9.99 | $10.00 | $10.00 | 776,830 |
| 2022-12-14 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 3,553,658 |
| 2022-12-13 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 2,651 |
| 2022-12-12 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 634 |
| 2022-12-09 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 126,271 |
| 2022-12-08 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 162,730 |
| 2022-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 328,929 |
| 2022-12-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 311 |
| 2022-12-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2022-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50,082 |
| 2022-12-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 88,253 |
| 2022-11-30 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 450,995 |
| 2022-11-29 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 277,087 |
| 2022-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 238 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,211 |
| 2022-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 603 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 632 |
| 2022-11-21 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 604,315 |
| 2022-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,900 |
| 2022-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 527 |
| 2022-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,071 |
| 2022-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 104 |
| 2022-11-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,059 |
| 2022-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-10 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 7,243 |
| 2022-11-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-11-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,037 |
| 2022-11-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 38,270 |
| 2022-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 16 |
| 2022-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 274 |
| 2022-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 613 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 32 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 615 |
| 2022-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 413,426 |
| 2022-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 186 |
| 2022-10-20 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 79,009 |
| 2022-10-19 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 218,226 |
| 2022-10-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 301,613 |
| 2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 111 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 40,579 |
| 2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 135,551 |
| 2022-10-12 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 2,267 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,563 |
| 2022-10-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,235 |
| 2022-10-07 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 4,189 |
| 2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-04 | $9.85 | $9.89 | $9.84 | $9.84 | $9.84 | 301,010 |
| 2022-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8 |
| 2022-09-30 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 257 |
| 2022-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 31 |
| 2022-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 62 |
| 2022-09-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 770,000 |
| 2022-09-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 134 |
| 2022-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,198 |
| 2022-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 304 |
| 2022-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 113 |
| 2022-09-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 495 |
| 2022-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 14 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-09-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 875 |
| 2022-09-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20 |
| 2022-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 149 |
| 2022-09-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70 |
| 2022-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 254 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,022 |
| 2022-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 145 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,742 |
| 2022-08-30 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 650,454 |
| 2022-08-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9 |
| 2022-08-26 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 149,540 |
| 2022-08-25 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 10,782 |
| 2022-08-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 504 |
| 2022-08-23 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 426 |
| 2022-08-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 491 |
| 2022-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 25,063 |
| 2022-08-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 97 |
| 2022-08-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 12,715 |
| 2022-08-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 161 |
| 2022-08-12 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 323 |
| 2022-08-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,631 |
| 2022-08-10 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 1,928 |
| 2022-08-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 95,745 |
| 2022-08-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,160 |
| 2022-08-05 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,738 |
| 2022-08-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,300 |
| 2022-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 24 |
| 2022-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,210 |
| 2022-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 749 |
| 2022-07-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100,154 |
| 2022-07-28 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,707 |
| 2022-07-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-07-26 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 2,023 |
| 2022-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 545 |
| 2022-07-22 | $9.82 | $9.82 | $9.77 | $9.80 | $9.80 | 833 |
| 2022-07-21 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,437 |
| 2022-07-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,686,752 |
| 2022-07-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 119 |
| 2022-07-18 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 639,133 |
| 2022-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,225 |
| 2022-07-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,102 |
| 2022-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,301 |
| 2022-07-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2022-07-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-07-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,181,419 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2022-07-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 18 |
| 2022-07-01 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 15,312 |
| 2022-06-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,476 |
| 2022-06-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-06-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 37,211 |
| 2022-06-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 22,927 |
| 2022-06-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 308 |
| 2022-06-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 45 |
| 2022-06-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 496 |
| 2022-06-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 646 |
| 2022-06-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 210 |
| 2022-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,486 |
| 2022-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-14 | $9.75 | $9.79 | $9.75 | $9.75 | $9.75 | 17,026 |
| 2022-06-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 147,165 |
| 2022-06-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 775 |
| 2022-06-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2022-06-08 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 76,222 |
| 2022-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,633 |
| 2022-06-06 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 101,354 |
| 2022-06-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,669 |
| 2022-06-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,463 |
| 2022-06-01 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 33,107 |
| 2022-05-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,312 |
| 2022-05-27 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 88,621 |
| 2022-05-26 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 6,354 |
| 2022-05-25 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 5,588 |
| 2022-05-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,964 |
| 2022-05-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-05-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2022-05-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 307 |
| 2022-05-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 2,952 |
| 2022-05-17 | $9.77 | $9.77 | $9.70 | $9.75 | $9.75 | 10,457 |
| 2022-05-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-05-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,046 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 18,745 |
| 2022-05-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 400 |
| 2022-05-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 14,232 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-05-04 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 413 |
| 2022-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 49,756 |
| 2022-04-29 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 9,844 |
| 2022-04-28 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 316,385 |
| 2022-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 559,466 |
| 2022-04-26 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 19,245 |
| 2022-04-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,012 |
| 2022-04-22 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 109,986 |
| 2022-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,201 |
| 2022-04-20 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,609 |
| 2022-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-04-14 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 3,023 |
| 2022-04-13 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 3,512 |
| 2022-04-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 996 |
| 2022-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 111 |
| 2022-04-06 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 1,194 |
| 2022-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-04-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,278 |
| 2022-04-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 48,237 |
| 2022-03-31 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 9,620 |
| 2022-03-30 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 91,859 |
| 2022-03-29 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 258,277 |
| 2022-03-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9,199 |
| 2022-03-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 71 |
| 2022-03-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 137 |
| 2022-03-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 641 |
| 2022-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29,075 |
| 2022-03-21 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 57,779 |
| 2022-03-18 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 5,656 |
| 2022-03-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 40,573 |
| 2022-03-16 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 2,536 |
| 2022-03-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,150 |
| 2022-03-14 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 19,212 |
| 2022-03-11 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,116 |
| 2022-03-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 13,731 |
| 2022-03-09 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 16,281 |
| 2022-03-08 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 654,887 |
| 2022-03-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,101 |
| 2022-03-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2022-03-03 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 682 |
| 2022-03-02 | $9.72 | $9.75 | $9.68 | $9.75 | $9.75 | 1,240,928 |
| 2022-03-01 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 11,989 |
| 2022-02-28 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 13,201 |
| 2022-02-25 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 5,467 |
| 2022-02-24 | $9.67 | $9.71 | $9.66 | $9.70 | $9.70 | 10,999 |
| 2022-02-23 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 6,538 |
| 2022-02-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-02-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-02-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,236 |
| 2022-02-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,170 |
| 2022-02-15 | $9.70 | $9.72 | $9.67 | $9.67 | $9.67 | 8,372 |
| 2022-02-14 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 3,332 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 409 |
| 2022-02-10 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 129,563 |
| 2022-02-09 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 18,108 |
| 2022-02-08 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 27,731 |
| 2022-02-07 | $9.75 | $9.79 | $9.72 | $9.74 | $9.74 | 474,412 |
| 2022-02-04 | $9.75 | $9.79 | $9.63 | $9.79 | $9.79 | 168,666 |
| 2022-02-03 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 840 |
| 2022-02-02 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 74,096 |
| 2022-02-01 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 104,829 |
| 2022-01-31 | $9.75 | $9.78 | $9.70 | $9.75 | $9.75 | 70,334 |
| 2022-01-28 | $9.80 | $9.80 | $9.65 | $9.75 | $9.75 | 1,837,533 |
| 2022-01-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-01-26 | $9.75 | $9.97 | $9.75 | $9.94 | $9.94 | 11,747 |
| 2022-01-25 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,661 |
| 2022-01-24 | $9.70 | $9.75 | $9.67 | $9.75 | $9.75 | 15,733 |
| 2022-01-21 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 56,023 |
| 2022-01-20 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 350 |
| 2022-01-19 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 2,804 |
| 2022-01-18 | $9.80 | $9.83 | $9.75 | $9.75 | $9.75 | 88,238 |
| 2022-01-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 91,743 |
| 2022-01-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-01-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2022-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-01-10 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 48,615 |
| 2022-01-07 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 28,866 |
| 2022-01-06 | $9.80 | $9.89 | $9.80 | $9.80 | $9.80 | 40,987 |
| 2022-01-05 | $9.85 | $9.89 | $9.81 | $9.83 | $9.83 | 3,607 |
| 2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 521 |
| 2022-01-03 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 34,049 |
| 2021-12-31 | $9.94 | $9.99 | $9.92 | $9.94 | $9.94 | 5,050 |
| 2021-12-30 | $9.76 | $9.86 | $9.75 | $9.85 | $9.85 | 531,973 |
| 2021-12-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2021-12-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-12-27 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 548 |
| 2021-12-23 | $9.87 | $9.88 | $9.80 | $9.80 | $9.80 | 3,784 |
| 2021-12-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50 |
| 2021-12-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 243 |
| 2021-12-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 80 |
| 2021-12-17 | $9.99 | $10.00 | $9.85 | $9.86 | $9.86 | 2,090 |
| 2021-12-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 194 |
| 2021-12-15 | $9.80 | $10.12 | $9.80 | $10.11 | $10.11 | 127,201 |
| 2021-12-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21 |
| 2021-12-13 | $9.90 | $9.90 | $9.80 | $9.81 | $9.81 | 718,614 |
| 2021-12-10 | $10.00 | $10.00 | $9.86 | $9.86 | $9.86 | 200 |
| 2021-12-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 27,191 |
| 2021-12-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,902 |
| 2021-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,114 |
| 2021-12-06 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 5,243 |
| 2021-12-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2021-12-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-12-01 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 25,726 |
| 2021-11-30 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 6,776 |
| 2021-11-29 | $9.87 | $9.89 | $9.82 | $9.89 | $9.89 | 1,504,200 |
| 2021-11-26 | $9.89 | $9.89 | $9.81 | $9.81 | $9.81 | 1,738 |
| 2021-11-24 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,334 |
| 2021-11-23 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 5,600 |
| 2021-11-22 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 227,455 |
| 2021-11-19 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 28,632 |
| 2021-11-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 14,200 |
| 2021-11-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,408 |
| 2021-11-16 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 27,447 |
| 2021-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 38,796 |
| 2021-11-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2021-11-11 | $9.91 | $10.00 | $9.90 | $9.91 | $9.91 | 1,261,054 |
| 2021-11-10 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 632 |
| 2021-11-09 | $9.95 | $9.99 | $9.90 | $9.91 | $9.91 | 5,421 |
| 2021-11-08 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 201,333 |
| 2021-11-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 297 |
| 2021-11-04 | $9.91 | $9.94 | $9.89 | $9.91 | $9.91 | 135,121 |
| 2021-11-03 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 956 |
| 2021-11-02 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 4,428 |
| 2021-11-01 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 65,035 |
| 2021-10-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 114 |
| 2021-10-28 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 3,888 |
| 2021-10-27 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 669 |
| 2021-10-26 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 2,628 |
| 2021-10-25 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 1,040 |
| 2021-10-22 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 10,715 |
| 2021-10-21 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 2,138 |
| 2021-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 595 |
| 2021-10-19 | $9.92 | $9.93 | $9.86 | $9.86 | $9.86 | 313,853 |
| 2021-10-18 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 130,860 |
| 2021-10-15 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 11,836 |
| 2021-10-14 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 1,987 |
| 2021-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 201 |
| 2021-10-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-11 | $9.81 | $9.92 | $9.81 | $9.92 | $9.92 | 621 |
| 2021-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 67 |
| 2021-10-07 | $9.92 | $9.92 | $9.88 | $9.92 | $9.92 | 7,857 |
| 2021-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-05 | $9.89 | $9.90 | $9.84 | $9.90 | $9.90 | 5,053 |
| 2021-10-04 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 1,849 |
| 2021-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 49,429 |
| 2021-09-30 | $9.85 | $9.91 | $9.82 | $9.82 | $9.82 | 310,707 |
| 2021-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,200 |
| 2021-09-28 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 10,934 |
| 2021-09-27 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 49,132 |
| 2021-09-24 | $9.88 | $9.92 | $9.82 | $9.92 | $9.92 | 134,814 |
| 2021-09-23 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 312,423 |
| 2021-09-22 | $9.85 | $9.98 | $9.85 | $9.95 | $9.95 | 1,931 |
| 2021-09-21 | $9.90 | $9.92 | $9.86 | $9.86 | $9.86 | 877 |
| 2021-09-20 | $9.80 | $9.95 | $9.80 | $9.90 | $9.90 | 229,377 |
| 2021-09-17 | $9.95 | $9.99 | $9.70 | $9.70 | $9.70 | 60,739 |
| 2021-09-16 | $9.98 | $10.00 | $9.84 | $10.00 | $10.00 | 1,265 |
| 2021-09-15 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,875 |
| 2021-09-14 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 4,144 |
| 2021-09-13 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 5,444 |
| 2021-09-10 | $9.95 | $10.02 | $9.95 | $9.99 | $9.99 | 60,751 |
| 2021-09-09 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 778,408 |
| 2021-09-08 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 2,084 |
| 2021-09-07 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,140 |
| 2021-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,047 |
| 2021-09-02 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 2,216 |
| 2021-09-01 | $9.79 | $9.89 | $9.79 | $9.87 | $9.87 | 64,551 |
| 2021-08-31 | $9.86 | $9.86 | $9.70 | $9.77 | $9.77 | 19,182 |
| 2021-08-30 | $9.71 | $9.85 | $9.71 | $9.75 | $9.75 | 25,254 |
| 2021-08-27 | $9.88 | $9.88 | $9.65 | $9.71 | $9.71 | 30,584 |
| 2021-08-26 | $9.77 | $9.80 | $9.71 | $9.75 | $9.75 | 1,238,018 |
| 2021-08-25 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 12,050 |
| 2021-08-24 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 5,113 |
| 2021-08-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 55 |
| 2021-08-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 59,620 |
| 2021-08-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2021-08-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9 |
| 2021-08-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 22 |
| 2021-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 204 |
| 2021-08-13 | $9.91 | $9.98 | $9.79 | $9.94 | $9.94 | 72,633 |
| 2021-08-12 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 4,135 |
| 2021-08-11 | $9.80 | $9.92 | $9.80 | $9.81 | $9.81 | 12,767 |
| 2021-08-10 | $9.83 | $9.83 | $9.76 | $9.78 | $9.78 | 11,108 |
| 2021-08-09 | $9.88 | $9.94 | $9.80 | $9.82 | $9.82 | 335,868 |
| 2021-08-06 | $9.93 | $9.93 | $9.82 | $9.88 | $9.88 | 2,793 |
| 2021-08-05 | $9.85 | $9.89 | $9.85 | $9.86 | $9.86 | 927 |
| 2021-08-04 | $9.85 | $9.90 | $9.80 | $9.90 | $9.90 | 1,500 |
| 2021-08-03 | $9.92 | $9.92 | $9.80 | $9.89 | $9.89 | 18,985 |
| 2021-08-02 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 3,619 |
| 2021-07-30 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 103,168 |
| 2021-07-29 | $10.00 | $10.00 | $9.91 | $9.95 | $9.95 | 1,020 |
| 2021-07-28 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,344 |
| 2021-07-27 | $7.59 | $10.00 | $7.59 | $10.00 | $10.00 | 2,812 |
| 2021-07-26 | $10.01 | $10.07 | $9.95 | $9.95 | $9.95 | 21,397 |
| 2021-07-23 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,463 |
| 2021-07-22 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 537 |
| 2021-07-21 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 1,402 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-07-19 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 833 |
| 2021-07-16 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 10,696 |
| 2021-07-15 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,624 |
| 2021-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 107 |
| 2021-07-13 | $9.95 | $10.01 | $9.95 | $10.00 | $10.00 | 3,244 |
| 2021-07-12 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 2,158 |
| 2021-07-09 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 90,877 |
| 2021-07-08 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 20,456 |
| 2021-07-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 32 |
| 2021-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 518 |
| 2021-07-02 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 89,268 |
| 2021-07-01 | $9.95 | $10.04 | $9.93 | $9.99 | $9.99 | 73,840 |
| 2021-06-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,527 |
| 2021-06-29 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 16,398 |
| 2021-06-28 | $10.01 | $10.09 | $9.95 | $9.95 | $9.95 | 11,908 |
| 2021-06-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 261 |
| 2021-06-24 | $10.01 | $10.18 | $9.96 | $10.01 | $10.01 | 22,367 |
| 2021-06-23 | $10.18 | $10.18 | $9.97 | $10.03 | $10.03 | 28,783 |
| 2021-06-22 | $10.21 | $10.21 | $9.96 | $10.01 | $10.01 | 39,010 |
| 2021-06-21 | $10.00 | $10.01 | $9.95 | $9.95 | $9.95 | 6,353 |
| 2021-06-18 | $9.95 | $10.46 | $9.95 | $10.05 | $10.05 | 56,291 |
| 2021-06-17 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 3,975 |
| 2021-06-16 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 2,355 |
| 2021-06-15 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 2,932 |
| 2021-06-14 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 2,072 |
| 2021-06-11 | $10.00 | $10.20 | $10.00 | $10.00 | $10.00 | 813 |
| 2021-06-10 | $10.00 | $10.14 | $10.00 | $10.00 | $10.00 | 6,478 |
| 2021-06-09 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 257,633 |
| 2021-06-08 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 2,240 |
| 2021-06-07 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 5,591 |
| 2021-06-04 | $10.00 | $10.02 | $9.95 | $9.98 | $9.98 | 1,196,446 |
| 2021-06-03 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 51,917 |
| 2021-06-02 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 10,778 |
| 2021-06-01 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 12,510 |
| 2021-05-28 | $10.05 | $10.75 | $9.90 | $9.90 | $9.90 | 237,190 |
| 2021-05-27 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 30,099 |
| 2021-05-26 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 340,182 |
| 2021-05-25 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 4,646,882 |
| 2021-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
Fifth Wall Acquisition Corp III - Class A (FWAC) News Headlines
Recent Fifth Wall Acquisition Corp III - Class A (FWAC) News
Similar Companies to Fifth Wall Acquisition Corp III - Class A (FWAC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |