Golden Arrow Merger Corp - Class A (GAMC) Exchange: NASDAQ
Data as of May 2, 2025
$5.89 ($0.11) 1.90%
Golden Arrow Merger Corp - Class A - Daily Information
Click for more stock information on Golden Arrow Merger Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.72 |
| Previous Close | $5.89 |
| High | $6.45 |
| Low | $5.66 |
| Adjusted Open | $5.72 |
| Previous Adjusted Close | $5.89 |
| Adjusted High | $6.45 |
| Adjusted Low | $5.66 |
About Golden Arrow Merger Corp - Class A (GAMC)
Golden Arrow Merger Corp - Class A
Invest in Golden Arrow Merger Corp - Class A (GAMC)
Historical Stock Data for Golden Arrow Merger Corp - Class A (GAMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $5.72 | $6.45 | $5.66 | $5.89 | $5.89 | 58,762 |
| 2025-04-30 | $5.07 | $6.45 | $4.91 | $5.78 | $5.78 | 100,141 |
| 2025-04-29 | $5.35 | $5.35 | $5.14 | $5.24 | $5.24 | 9,564 |
| 2025-04-28 | $6.06 | $6.06 | $5.14 | $5.41 | $5.41 | 31,407 |
| 2025-04-25 | $6.00 | $6.05 | $5.37 | $5.52 | $5.52 | 35,527 |
| 2025-04-24 | $6.76 | $6.98 | $5.80 | $6.10 | $6.10 | 105,378 |
| 2025-04-23 | $5.31 | $8.09 | $5.31 | $7.13 | $7.13 | 568,397 |
| 2025-04-22 | $5.02 | $6.59 | $4.65 | $5.31 | $5.31 | 177,490 |
| 2025-04-21 | $0.25 | $0.26 | $0.24 | $0.25 | $5.08 | 3,427 |
| 2025-04-17 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 119,075 |
| 2025-04-16 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 117,666 |
| 2025-04-15 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 128,143 |
| 2025-04-14 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 67,565 |
| 2025-04-11 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 32,006 |
| 2025-04-10 | $0.27 | $0.28 | $0.23 | $0.25 | $0.25 | 233,991 |
| 2025-04-09 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 170,758 |
| 2025-04-08 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 191,195 |
| 2025-04-07 | $0.25 | $0.27 | $0.23 | $0.23 | $0.23 | 175,024 |
| 2025-04-04 | $0.30 | $0.31 | $0.26 | $0.27 | $0.27 | 343,926 |
| 2025-04-03 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 83,552 |
| 2025-04-02 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 60,157 |
| 2025-04-01 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 68,389 |
| 2025-03-31 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 72,820 |
| 2025-03-28 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 62,800 |
| 2025-03-27 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 92,421 |
| 2025-03-26 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 73,868 |
| 2025-03-25 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 58,202 |
| 2025-03-24 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 159,383 |
| 2025-03-21 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 76,585 |
| 2025-03-20 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 95,949 |
| 2025-03-19 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 207,983 |
| 2025-03-18 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 171,659 |
| 2025-03-17 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 167,765 |
| 2025-03-14 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 98,522 |
| 2025-03-13 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 73,454 |
| 2025-03-12 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 194,150 |
| 2025-03-11 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 101,667 |
| 2025-03-10 | $0.36 | $0.37 | $0.32 | $0.34 | $0.34 | 180,875 |
| 2025-03-07 | $0.34 | $0.41 | $0.34 | $0.37 | $0.37 | 545,747 |
| 2025-03-06 | $0.33 | $0.43 | $0.33 | $0.36 | $0.36 | 870,998 |
| 2025-03-05 | $0.31 | $0.37 | $0.30 | $0.35 | $0.35 | 568,879 |
| 2025-03-04 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | 528,763 |
| 2025-03-03 | $0.35 | $0.37 | $0.32 | $0.32 | $0.32 | 336,295 |
| 2025-02-28 | $0.40 | $0.40 | $0.34 | $0.37 | $0.37 | 503,494 |
| 2025-02-27 | $0.38 | $0.42 | $0.36 | $0.42 | $0.42 | 516,613 |
| 2025-02-26 | $0.43 | $0.43 | $0.35 | $0.37 | $0.37 | 825,684 |
| 2025-02-25 | $0.42 | $0.42 | $0.36 | $0.41 | $0.41 | 570,578 |
| 2025-02-24 | $0.45 | $0.46 | $0.38 | $0.42 | $0.42 | 697,469 |
| 2025-02-21 | $0.51 | $0.56 | $0.45 | $0.47 | $0.47 | 1,929,645 |
| 2025-02-20 | $0.70 | $0.80 | $0.56 | $0.59 | $0.59 | 3,207,625 |
| 2025-02-19 | $0.53 | $0.94 | $0.46 | $0.69 | $0.69 | 23,405,241 |
| 2025-02-18 | $0.64 | $0.94 | $0.52 | $0.54 | $0.54 | 12,831,902 |
| 2025-02-14 | $0.73 | $0.79 | $0.59 | $0.66 | $0.66 | 13,402,378 |
| 2025-02-13 | $0.32 | $1.25 | $0.28 | $1.23 | $1.23 | 267,774,101 |
| 2025-02-12 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 156,299 |
| 2025-02-11 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 167,971 |
| 2025-02-10 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 303,859 |
| 2025-02-07 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 282,101 |
| 2025-02-06 | $0.29 | $0.40 | $0.29 | $0.34 | $0.34 | 3,016,798 |
| 2025-02-05 | $0.33 | $0.47 | $0.29 | $0.30 | $0.30 | 15,062,349 |
| 2025-02-04 | $0.29 | $0.34 | $0.28 | $0.33 | $0.33 | 300,328 |
| 2025-02-03 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 102,188 |
| 2025-01-31 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 180,069 |
| 2025-01-30 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 117,309 |
| 2025-01-29 | $0.31 | $0.33 | $0.29 | $0.30 | $0.30 | 273,235 |
| 2025-01-28 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 69,367 |
| 2025-01-27 | $0.32 | $0.32 | $0.27 | $0.30 | $0.30 | 313,056 |
| 2025-01-24 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 115,588 |
| 2025-01-23 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 317,408 |
| 2025-01-22 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 87,438 |
| 2025-01-21 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 218,492 |
| 2025-01-17 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 121,297 |
| 2025-01-16 | $0.36 | $0.42 | $0.34 | $0.41 | $0.41 | 686,450 |
| 2025-01-15 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 200,247 |
| 2025-01-14 | $0.37 | $0.38 | $0.34 | $0.36 | $0.36 | 301,341 |
| 2025-01-13 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 397,673 |
| 2025-01-10 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 271,467 |
| 2025-01-08 | $0.43 | $0.43 | $0.31 | $0.35 | $0.35 | 730,365 |
| 2025-01-07 | $0.42 | $0.46 | $0.41 | $0.43 | $0.43 | 557,618 |
| 2025-01-06 | $0.45 | $0.49 | $0.42 | $0.43 | $0.43 | 629,565 |
| 2025-01-03 | $0.42 | $0.47 | $0.41 | $0.46 | $0.46 | 950,249 |
| 2025-01-02 | $0.48 | $0.49 | $0.41 | $0.43 | $0.43 | 1,291,783 |
| 2024-12-31 | $0.53 | $0.53 | $0.45 | $0.48 | $0.48 | 2,112,943 |
| 2024-12-30 | $0.55 | $0.60 | $0.44 | $0.52 | $0.52 | 5,934,367 |
| 2024-12-27 | $0.38 | $0.54 | $0.36 | $0.52 | $0.52 | 15,127,579 |
| 2024-12-26 | $0.32 | $0.37 | $0.29 | $0.37 | $0.37 | 722,613 |
| 2024-12-24 | $0.31 | $0.35 | $0.30 | $0.30 | $0.30 | 266,675 |
| 2024-12-23 | $0.33 | $0.35 | $0.30 | $0.32 | $0.32 | 220,731 |
| 2024-12-20 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 207,955 |
| 2024-12-19 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 188,733 |
| 2024-12-18 | $0.38 | $0.39 | $0.33 | $0.36 | $0.36 | 291,833 |
| 2024-12-17 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 175,128 |
| 2024-12-16 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 548,564 |
| 2024-12-13 | $0.43 | $0.43 | $0.36 | $0.39 | $0.39 | 673,800 |
| 2024-12-12 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 497,597 |
| 2024-12-11 | $0.44 | $0.45 | $0.39 | $0.40 | $0.40 | 462,219 |
| 2024-12-10 | $0.49 | $0.52 | $0.43 | $0.44 | $0.44 | 217,525 |
| 2024-12-09 | $0.54 | $0.54 | $0.49 | $0.53 | $0.53 | 329,542 |
| 2024-12-06 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 255,158 |
| 2024-12-05 | $0.58 | $0.58 | $0.48 | $0.53 | $0.53 | 498,149 |
| 2024-12-04 | $0.64 | $0.64 | $0.51 | $0.56 | $0.56 | 439,270 |
| 2024-12-03 | $0.63 | $0.70 | $0.62 | $0.65 | $0.65 | 762,206 |
| 2024-12-02 | $0.64 | $0.71 | $0.62 | $0.71 | $0.71 | 3,754,665 |
| 2024-11-29 | $0.95 | $0.98 | $0.64 | $0.71 | $0.71 | 80,619,340 |
| 2024-11-27 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 160,768 |
| 2024-11-26 | $0.35 | $0.37 | $0.31 | $0.31 | $0.31 | 108,499 |
| 2024-11-25 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 139,215 |
| 2024-11-22 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 260,864 |
| 2024-11-21 | $0.30 | $0.39 | $0.28 | $0.37 | $0.37 | 498,215 |
| 2024-11-20 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 70,559 |
| 2024-11-19 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 175,767 |
| 2024-11-18 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 116,911 |
| 2024-11-15 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 177,592 |
| 2024-11-14 | $0.30 | $0.31 | $0.23 | $0.30 | $0.30 | 253,508 |
| 2024-11-13 | $0.33 | $0.35 | $0.28 | $0.30 | $0.30 | 279,845 |
| 2024-11-12 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 181,586 |
| 2024-11-11 | $0.33 | $0.39 | $0.33 | $0.37 | $0.37 | 296,731 |
| 2024-11-08 | $0.31 | $0.44 | $0.31 | $0.37 | $0.37 | 2,406,984 |
| 2024-11-07 | $0.29 | $0.33 | $0.27 | $0.31 | $0.31 | 653,624 |
| 2024-11-06 | $0.28 | $0.31 | $0.27 | $0.29 | $0.29 | 405,483 |
| 2024-11-05 | $0.40 | $0.44 | $0.29 | $0.30 | $0.30 | 505,777 |
| 2024-11-04 | $0.41 | $0.49 | $0.40 | $0.41 | $0.41 | 476,267 |
| 2024-11-01 | $0.38 | $0.57 | $0.37 | $0.47 | $0.47 | 4,743,964 |
| 2024-10-31 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 118,762 |
| 2024-10-30 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 69,477 |
| 2024-10-29 | $0.37 | $0.41 | $0.37 | $0.37 | $0.37 | 64,124 |
| 2024-10-28 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 129,743 |
| 2024-10-25 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 70,543 |
| 2024-10-24 | $0.45 | $0.47 | $0.40 | $0.40 | $0.40 | 105,369 |
| 2024-10-23 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 102,137 |
| 2024-10-22 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 145,837 |
| 2024-10-21 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 167,509 |
| 2024-10-18 | $0.50 | $0.53 | $0.45 | $0.47 | $0.47 | 140,637 |
| 2024-10-17 | $0.57 | $0.61 | $0.48 | $0.50 | $0.50 | 422,525 |
| 2024-10-16 | $0.50 | $0.63 | $0.50 | $0.56 | $0.56 | 649,562 |
| 2024-10-15 | $0.47 | $0.50 | $0.43 | $0.49 | $0.49 | 683,343 |
| 2024-10-14 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 120,029 |
| 2024-10-11 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 104,337 |
| 2024-10-10 | $0.51 | $0.51 | $0.36 | $0.42 | $0.42 | 434,604 |
| 2024-10-09 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 188,926 |
| 2024-10-08 | $0.64 | $0.64 | $0.55 | $0.56 | $0.56 | 210,561 |
| 2024-10-07 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 27,819 |
| 2024-10-04 | $0.67 | $0.69 | $0.62 | $0.62 | $0.62 | 145,913 |
| 2024-10-03 | $0.77 | $0.77 | $0.66 | $0.67 | $0.67 | 138,186 |
| 2024-10-02 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 79,126 |
| 2024-10-01 | $0.78 | $0.82 | $0.77 | $0.78 | $0.78 | 22,469 |
| 2024-09-30 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 195,552 |
| 2024-09-27 | $0.84 | $0.86 | $0.80 | $0.81 | $0.81 | 32,976 |
| 2024-09-26 | $0.86 | $0.87 | $0.78 | $0.81 | $0.81 | 73,764 |
| 2024-09-25 | $0.89 | $0.93 | $0.81 | $0.84 | $0.84 | 57,870 |
| 2024-09-24 | $0.91 | $0.92 | $0.81 | $0.86 | $0.86 | 193,833 |
| 2024-09-23 | $0.96 | $1.00 | $0.90 | $0.92 | $0.92 | 148,562 |
| 2024-09-20 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 111,319 |
| 2024-09-19 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 148,459 |
| 2024-09-18 | $1.14 | $1.16 | $1.03 | $1.03 | $1.03 | 133,300 |
| 2024-09-17 | $1.17 | $1.22 | $1.13 | $1.15 | $1.15 | 55,133 |
| 2024-09-16 | $1.27 | $1.27 | $1.17 | $1.19 | $1.19 | 94,075 |
| 2024-09-13 | $1.16 | $1.28 | $1.13 | $1.23 | $1.23 | 218,256 |
| 2024-09-12 | $1.14 | $1.14 | $1.05 | $1.13 | $1.13 | 194,010 |
| 2024-09-11 | $1.13 | $1.16 | $1.07 | $1.10 | $1.10 | 131,279 |
| 2024-09-10 | $1.15 | $1.17 | $1.07 | $1.16 | $1.16 | 186,464 |
| 2024-09-09 | $1.15 | $1.25 | $1.10 | $1.18 | $1.18 | 149,841 |
| 2024-09-06 | $1.34 | $1.37 | $1.15 | $1.18 | $1.18 | 255,459 |
| 2024-09-05 | $1.34 | $1.37 | $1.27 | $1.36 | $1.36 | 165,853 |
| 2024-09-04 | $1.27 | $1.40 | $1.27 | $1.31 | $1.31 | 268,566 |
| 2024-09-03 | $1.40 | $1.50 | $1.25 | $1.27 | $1.27 | 305,877 |
| 2024-08-30 | $1.61 | $1.63 | $1.37 | $1.41 | $1.41 | 354,682 |
| 2024-08-29 | $1.84 | $1.87 | $1.26 | $1.66 | $1.66 | 1,136,945 |
| 2024-08-28 | $4.04 | $4.25 | $1.71 | $2.03 | $2.03 | 33,978,333 |
| 2024-08-27 | $2.92 | $2.93 | $2.00 | $2.07 | $2.07 | 178,204 |
| 2024-08-26 | $3.67 | $3.67 | $2.50 | $2.70 | $2.70 | 89,044 |
| 2024-08-23 | $4.16 | $4.60 | $3.55 | $3.59 | $3.59 | 64,552 |
| 2024-08-22 | $4.75 | $4.92 | $4.20 | $4.30 | $4.30 | 13,263 |
| 2024-08-21 | $4.65 | $5.29 | $4.65 | $4.89 | $4.89 | 19,448 |
| 2024-08-20 | $4.80 | $5.81 | $4.65 | $5.03 | $5.03 | 43,287 |
| 2024-08-19 | $4.46 | $5.35 | $4.44 | $5.01 | $5.01 | 46,552 |
| 2024-08-16 | $5.16 | $5.50 | $4.00 | $4.39 | $4.39 | 50,457 |
| 2024-08-15 | $5.37 | $7.20 | $5.25 | $5.74 | $5.74 | 98,212 |
| 2024-08-14 | $6.61 | $9.98 | $5.46 | $7.29 | $7.29 | 341,459 |
| 2024-08-13 | $11.47 | $17.02 | $8.37 | $9.00 | $9.00 | 86,333 |
| 2024-08-12 | $11.66 | $12.00 | $10.98 | $11.62 | $11.62 | 9,135 |
| 2024-08-09 | $11.22 | $12.23 | $11.22 | $12.23 | $12.23 | 1,615 |
| 2024-08-08 | $11.21 | $11.22 | $11.20 | $11.22 | $11.22 | 1,193 |
| 2024-08-07 | $11.01 | $11.01 | $10.79 | $10.95 | $10.95 | 16,090 |
| 2024-08-06 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 1,511 |
| 2024-08-05 | $10.70 | $11.06 | $10.70 | $11.06 | $11.06 | 3,335 |
| 2024-08-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 29 |
| 2024-08-01 | $11.08 | $11.08 | $11.03 | $11.03 | $11.03 | 1,288 |
| 2024-07-31 | $11.15 | $11.20 | $11.04 | $11.04 | $11.04 | 15,371 |
| 2024-07-30 | $11.00 | $11.10 | $10.98 | $11.08 | $11.08 | 41,915 |
| 2024-07-29 | $10.91 | $10.95 | $10.90 | $10.95 | $10.95 | 1,398 |
| 2024-07-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-07-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 60 |
| 2024-07-24 | $10.95 | $11.00 | $10.95 | $10.98 | $10.98 | 16,411 |
| 2024-07-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 300 |
| 2024-07-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-07-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-07-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2024-07-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2 |
| 2024-07-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2024-07-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-07-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2024-07-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 10 |
| 2024-07-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 10 |
| 2024-07-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-07-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4,393 |
| 2024-07-05 | $10.95 | $10.98 | $10.95 | $10.95 | $10.95 | 954 |
| 2024-07-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-07-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2024-07-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-06-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 100 |
| 2024-06-27 | $11.04 | $11.04 | $10.95 | $10.95 | $10.95 | 402 |
| 2024-06-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-06-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-06-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 22 |
| 2024-06-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-06-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 52 |
| 2024-06-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-06-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 3 |
| 2024-06-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2024-06-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 64 |
| 2024-06-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 303 |
| 2024-06-11 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 50 |
| 2024-06-10 | $10.96 | $10.98 | $10.95 | $10.96 | $10.96 | 822 |
| 2024-06-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 235 |
| 2024-06-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 55 |
| 2024-06-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 129 |
| 2024-06-04 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 635 |
| 2024-06-03 | $11.02 | $11.08 | $11.02 | $11.08 | $11.08 | 317 |
| 2024-05-31 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 5,001 |
| 2024-05-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2024-05-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2024-05-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-05-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 15 |
| 2024-05-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 327 |
| 2024-05-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 103 |
| 2024-05-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2024-05-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 109 |
| 2024-05-17 | $10.99 | $11.00 | $10.87 | $10.87 | $10.87 | 1,535 |
| 2024-05-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 245 |
| 2024-05-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2024-05-14 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2024-05-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 9 |
| 2024-05-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 3 |
| 2024-05-09 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 7 |
| 2024-05-08 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 242 |
| 2024-05-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2024-05-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 3 |
| 2024-05-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 52 |
| 2024-05-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 7 |
| 2024-05-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 162 |
| 2024-04-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-29 | $10.75 | $10.76 | $10.74 | $10.76 | $10.76 | 18,112 |
| 2024-04-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-04-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-04-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2024-04-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,349 |
| 2024-04-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 213 |
| 2024-04-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 11 |
| 2024-04-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2 |
| 2024-04-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4 |
| 2024-04-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 7 |
| 2024-04-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2024-04-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 94 |
| 2024-04-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-04-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4 |
| 2024-03-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-03-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-03-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2024-03-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 710 |
| 2024-03-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 5 |
| 2024-03-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
| 2024-03-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2024-03-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
| 2024-03-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-03-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2024-03-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2024-03-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2024-03-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-03-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 153 |
| 2024-03-08 | $10.70 | $10.70 | $10.67 | $10.67 | $10.67 | 297 |
| 2024-03-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-03-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-03-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 51 |
| 2024-03-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2 |
| 2024-03-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 602 |
| 2024-02-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-02-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-02-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2024-02-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2024-02-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 48 |
| 2024-02-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 109 |
| 2024-02-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 111 |
| 2024-02-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 109 |
| 2024-02-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 131 |
| 2024-02-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2024-02-08 | $10.65 | $10.67 | $10.62 | $10.62 | $10.62 | 11,952 |
| 2024-02-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2024-02-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2024-02-05 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 2,770 |
| 2024-02-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 9 |
| 2024-02-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2024-01-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 5 |
| 2024-01-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 9 |
| 2024-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 16 |
| 2024-01-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 26 |
| 2024-01-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 226 |
| 2024-01-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 118 |
| 2024-01-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-01-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 19 |
| 2024-01-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2024-01-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4 |
| 2024-01-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 49 |
| 2024-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 902 |
| 2024-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 127 |
| 2024-01-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 50 |
| 2024-01-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 50 |
| 2024-01-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-01-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2024-01-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 202 |
| 2024-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2024-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2024-01-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-29 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 2,001 |
| 2023-12-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-12-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,291 |
| 2023-12-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-12-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 241 |
| 2023-12-13 | $10.49 | $10.55 | $10.47 | $10.55 | $10.55 | 1,500 |
| 2023-12-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-12-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,001 |
| 2023-12-08 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 8,200 |
| 2023-12-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-12-06 | $10.55 | $10.60 | $10.53 | $10.53 | $10.53 | 592,957 |
| 2023-12-05 | $10.58 | $10.60 | $10.57 | $10.60 | $10.60 | 109,942 |
| 2023-12-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 9 |
| 2023-12-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-11-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 210 |
| 2023-11-29 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 10,131 |
| 2023-11-28 | $10.59 | $10.60 | $10.59 | $10.59 | $10.59 | 2,739 |
| 2023-11-27 | $10.58 | $10.63 | $10.58 | $10.59 | $10.59 | 23,688 |
| 2023-11-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-11-22 | $10.63 | $10.63 | $10.61 | $10.61 | $10.61 | 4,398 |
| 2023-11-21 | $10.58 | $10.62 | $10.58 | $10.62 | $10.62 | 15,585 |
| 2023-11-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,723 |
| 2023-11-17 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 6,401 |
| 2023-11-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2023-11-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5,236 |
| 2023-11-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,780 |
| 2023-11-13 | $10.62 | $10.62 | $10.52 | $10.52 | $10.52 | 206 |
| 2023-11-10 | $10.52 | $10.56 | $10.52 | $10.56 | $10.56 | 1,684 |
| 2023-11-09 | $10.60 | $10.60 | $10.56 | $10.56 | $10.56 | 1,100 |
| 2023-11-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 104 |
| 2023-11-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 492 |
| 2023-11-06 | $10.60 | $10.60 | $10.57 | $10.57 | $10.57 | 302 |
| 2023-11-03 | $10.63 | $10.63 | $10.56 | $10.57 | $10.57 | 3,613 |
| 2023-11-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 634 |
| 2023-11-01 | $10.62 | $10.63 | $10.55 | $10.55 | $10.55 | 514 |
| 2023-10-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 90 |
| 2023-10-30 | $10.61 | $10.61 | $10.59 | $10.60 | $10.60 | 51,490 |
| 2023-10-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 101 |
| 2023-10-26 | $10.59 | $10.61 | $10.59 | $10.61 | $10.61 | 27,053 |
| 2023-10-25 | $10.59 | $10.59 | $10.57 | $10.57 | $10.57 | 300 |
| 2023-10-24 | $10.59 | $10.59 | $10.57 | $10.57 | $10.57 | 390 |
| 2023-10-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 25,817 |
| 2023-10-20 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 386 |
| 2023-10-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 112 |
| 2023-10-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 609 |
| 2023-10-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3 |
| 2023-10-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 203 |
| 2023-10-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 200 |
| 2023-10-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 100 |
| 2023-10-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2023-10-10 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 421 |
| 2023-10-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 101 |
| 2023-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 5 |
| 2023-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 319 |
| 2023-10-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 421 |
| 2023-10-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 113 |
| 2023-10-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 416 |
| 2023-09-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
| 2023-09-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,201 |
| 2023-09-25 | $10.50 | $10.60 | $10.50 | $10.50 | $10.50 | 7,705 |
| 2023-09-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2023-09-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2023-09-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-09-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 100 |
| 2023-09-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
| 2023-09-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-09-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2023-09-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 100 |
| 2023-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-09-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 239 |
| 2023-09-08 | $10.56 | $10.60 | $10.56 | $10.60 | $10.60 | 10,782 |
| 2023-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 48 |
| 2023-09-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-08-31 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 2,008 |
| 2023-08-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 188 |
| 2023-08-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 28 |
| 2023-08-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 98 |
| 2023-08-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 60 |
| 2023-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 107 |
| 2023-08-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-08-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-08-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 7 |
| 2023-08-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-08-17 | $10.47 | $10.52 | $10.47 | $10.52 | $10.52 | 1,100 |
| 2023-08-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-08-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 163 |
| 2023-08-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 102 |
| 2023-08-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 118 |
| 2023-08-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 107 |
| 2023-08-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 101 |
| 2023-08-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-08-07 | $10.36 | $10.45 | $10.36 | $10.41 | $10.41 | 49,605 |
| 2023-08-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 11 |
| 2023-08-03 | $10.43 | $10.45 | $10.38 | $10.45 | $10.45 | 2,484 |
| 2023-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 801 |
| 2023-08-01 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 9,271 |
| 2023-07-31 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 8,528 |
| 2023-07-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2023-07-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 500 |
| 2023-07-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-07-25 | $10.32 | $10.33 | $10.30 | $10.33 | $10.33 | 9,148 |
| 2023-07-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-07-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 96 |
| 2023-07-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 22 |
| 2023-07-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-07-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4 |
| 2023-07-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-07-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-07-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 601 |
| 2023-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2023-07-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-07-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-07-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2023-07-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-07-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2023-06-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-06-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-06-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 90 |
| 2023-06-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-06-26 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 5,352 |
| 2023-06-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-06-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 588 |
| 2023-06-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-06-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150 |
| 2023-06-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 102 |
| 2023-06-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-06-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 101 |
| 2023-06-05 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 301 |
| 2023-06-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 105 |
| 2023-06-01 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 734 |
| 2023-05-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 39 |
| 2023-05-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 2023-05-26 | $10.38 | $10.38 | $10.32 | $10.32 | $10.32 | 469 |
| 2023-05-25 | $10.40 | $10.40 | $10.31 | $10.31 | $10.31 | 2,618 |
| 2023-05-24 | $10.40 | $10.40 | $10.30 | $10.38 | $10.38 | 1,157 |
| 2023-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 171 |
| 2023-05-19 | $10.35 | $10.35 | $10.30 | $10.33 | $10.33 | 710 |
| 2023-05-18 | $10.35 | $10.35 | $10.30 | $10.31 | $10.31 | 1,604 |
| 2023-05-17 | $10.35 | $10.45 | $10.33 | $10.35 | $10.35 | 5,018 |
| 2023-05-16 | $10.28 | $10.50 | $10.26 | $10.33 | $10.33 | 12,829 |
| 2023-05-15 | $10.28 | $10.50 | $10.24 | $10.25 | $10.25 | 370,999 |
| 2023-05-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-05-11 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,104 |
| 2023-05-10 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 443 |
| 2023-05-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,843 |
| 2023-05-08 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 521 |
| 2023-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 102 |
| 2023-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 66 |
| 2023-05-02 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 6,856 |
| 2023-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,705 |
| 2023-04-28 | $10.60 | $10.65 | $10.15 | $10.15 | $10.15 | 302 |
| 2023-04-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 108 |
| 2023-04-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 165 |
| 2023-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,020 |
| 2023-04-21 | $10.50 | $10.50 | $10.29 | $10.30 | $10.30 | 3,160 |
| 2023-04-20 | $12.09 | $12.09 | $10.14 | $10.14 | $10.14 | 2,905 |
| 2023-04-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 340 |
| 2023-04-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 19 |
| 2023-04-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-04-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 38 |
| 2023-04-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 160 |
| 2023-04-12 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 439 |
| 2023-04-11 | $10.14 | $10.35 | $10.14 | $10.35 | $10.35 | 4,049 |
| 2023-04-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 32 |
| 2023-04-06 | $10.23 | $10.27 | $10.13 | $10.13 | $10.13 | 2,276 |
| 2023-04-05 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 1,600 |
| 2023-04-04 | $10.66 | $10.66 | $10.14 | $10.14 | $10.14 | 948 |
| 2023-04-03 | $10.20 | $10.23 | $10.18 | $10.23 | $10.23 | 8,552 |
| 2023-03-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 969 |
| 2023-03-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5 |
| 2023-03-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 22 |
| 2023-03-24 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,417 |
| 2023-03-23 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 43,601 |
| 2023-03-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 9 |
| 2023-03-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 12,578 |
| 2023-03-20 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 7,669 |
| 2023-03-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,836 |
| 2023-03-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,230 |
| 2023-03-14 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 3,046 |
| 2023-03-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 74 |
| 2023-03-10 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 47,868 |
| 2023-03-09 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 88,026 |
| 2023-03-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100,167 |
| 2023-03-07 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 936,560 |
| 2023-03-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 28,299 |
| 2023-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 425 |
| 2023-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,760 |
| 2023-03-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 31,399 |
| 2023-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 514 |
| 2023-02-24 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 705 |
| 2023-02-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 420 |
| 2023-02-22 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 5,561 |
| 2023-02-21 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 81,680 |
| 2023-02-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 416,147 |
| 2023-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,101 |
| 2023-02-15 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 4,538 |
| 2023-02-14 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 508,101 |
| 2023-02-13 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 9,596 |
| 2023-02-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 701 |
| 2023-02-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 463 |
| 2023-02-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 703 |
| 2023-02-07 | $10.11 | $10.12 | $10.10 | $10.10 | $10.10 | 917,668 |
| 2023-02-06 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 811 |
| 2023-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,727 |
| 2023-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 28 |
| 2023-02-01 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 6,763 |
| 2023-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 25 |
| 2023-01-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,948 |
| 2023-01-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 6 |
| 2023-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 117 |
| 2023-01-25 | $10.09 | $10.59 | $10.08 | $10.09 | $10.09 | 60,956 |
| 2023-01-24 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 8,957 |
| 2023-01-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 180 |
| 2023-01-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 22 |
| 2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-18 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 416 |
| 2023-01-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4,183 |
| 2023-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 509,898 |
| 2023-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-11 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 23,694 |
| 2023-01-10 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 21,601 |
| 2023-01-09 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 542 |
| 2023-01-06 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 7,620 |
| 2023-01-05 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,516 |
| 2023-01-04 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 42,713 |
| 2023-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 311 |
| 2022-12-30 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 95,227 |
| 2022-12-29 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 960 |
| 2022-12-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 133 |
| 2022-12-27 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 136,700 |
| 2022-12-23 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 2,252 |
| 2022-12-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 33,006 |
| 2022-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-12-19 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 63,925 |
| 2022-12-16 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 34,320 |
| 2022-12-15 | $9.97 | $10.40 | $9.97 | $9.99 | $9.99 | 61,436 |
| 2022-12-14 | $9.70 | $10.04 | $9.68 | $9.84 | $9.84 | 28,302 |
| 2022-12-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 733 |
| 2022-12-12 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 524 |
| 2022-12-09 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 48,917 |
| 2022-12-08 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 132,168 |
| 2022-12-07 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 763,624 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-05 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 24,082 |
| 2022-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7,839 |
| 2022-12-01 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 4,987 |
| 2022-11-30 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 61,369 |
| 2022-11-29 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,796 |
| 2022-11-28 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 14,902 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 136 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 57 |
| 2022-11-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 4,193 |
| 2022-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 33 |
| 2022-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 31,385 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,288 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132,038 |
| 2022-11-14 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 112,381 |
| 2022-11-11 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 32,283 |
| 2022-11-10 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 1,343,455 |
| 2022-11-09 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 341,011 |
| 2022-11-08 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 40,142 |
| 2022-11-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 515,654 |
| 2022-11-04 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 534,334 |
| 2022-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 33 |
| 2022-11-02 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 56,844 |
| 2022-11-01 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,063,296 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,100 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 178,403 |
| 2022-10-26 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 1,482,759 |
| 2022-10-25 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 10,886 |
| 2022-10-24 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 2,100 |
| 2022-10-21 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,002 |
| 2022-10-20 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 11,689 |
| 2022-10-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,017 |
| 2022-10-18 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 852,166 |
| 2022-10-17 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 119,492 |
| 2022-10-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 11,447 |
| 2022-10-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 122,689 |
| 2022-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 97 |
| 2022-10-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,333 |
| 2022-10-10 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 9,759 |
| 2022-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 31,638 |
| 2022-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-10-03 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 4,491 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 52,602 |
| 2022-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 73,100 |
| 2022-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 138 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 240 |
| 2022-09-23 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 4,803 |
| 2022-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2022-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20,138 |
| 2022-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,710 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-15 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 10,889 |
| 2022-09-14 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 3,630 |
| 2022-09-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 846 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,559 |
| 2022-09-09 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 228 |
| 2022-09-08 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 27,402 |
| 2022-09-07 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 3,450 |
| 2022-09-06 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 77,026 |
| 2022-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2022-08-29 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 13,662 |
| 2022-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 745 |
| 2022-08-25 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 470 |
| 2022-08-24 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 10,403 |
| 2022-08-23 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 4,094 |
| 2022-08-22 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 9,663 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-17 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 3,375 |
| 2022-08-16 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,594 |
| 2022-08-15 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 18,152 |
| 2022-08-12 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 32,152 |
| 2022-08-11 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,151 |
| 2022-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 23,342 |
| 2022-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 512 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,340 |
| 2022-08-05 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 13,101 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 73 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,316 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 42 |
| 2022-08-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50,000 |
| 2022-07-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 99,976 |
| 2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100,909 |
| 2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 482,657 |
| 2022-07-26 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 14,945 |
| 2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,059 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,198 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55,140 |
| 2022-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-07-18 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 5,299 |
| 2022-07-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,156 |
| 2022-07-13 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 1,140 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-07-11 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 27,783 |
| 2022-07-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-07-07 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 183,397 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,107 |
| 2022-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,898 |
| 2022-07-01 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 10,353 |
| 2022-06-30 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 35,345 |
| 2022-06-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-06-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 191 |
| 2022-06-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 920 |
| 2022-06-24 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 1,919 |
| 2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 30 |
| 2022-06-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-06-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12,750 |
| 2022-06-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 26,002 |
| 2022-06-15 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,273 |
| 2022-06-14 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 27,172 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 369 |
| 2022-06-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11,224 |
| 2022-06-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12 |
| 2022-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 436 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 299 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2022-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 315,390 |
| 2022-05-26 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,180 |
| 2022-05-25 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,887 |
| 2022-05-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2022-05-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2022-05-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2022-05-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
| 2022-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,002 |
| 2022-05-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-05-16 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 10,620 |
| 2022-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 185 |
| 2022-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 141,900 |
| 2022-05-11 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 8,058 |
| 2022-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7,053 |
| 2022-05-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-05-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 121 |
| 2022-05-05 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 170,253 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,424 |
| 2022-05-03 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 3,258 |
| 2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,705 |
| 2022-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
| 2022-04-25 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 29,003 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-21 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,320 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 88,112 |
| 2022-04-19 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 520 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 217 |
| 2022-04-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 206 |
| 2022-04-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2022-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2022-04-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-04-08 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 9,538 |
| 2022-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000,497 |
| 2022-04-06 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 226,535 |
| 2022-04-05 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 3,358 |
| 2022-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6 |
| 2022-04-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 418 |
| 2022-03-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 34 |
| 2022-03-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 93,430 |
| 2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 270 |
| 2022-03-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7,106 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14,492 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 221 |
| 2022-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
| 2022-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 64 |
| 2022-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 303 |
| 2022-03-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 37 |
| 2022-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,272 |
| 2022-03-16 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,686 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2022-03-14 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 109,412 |
| 2022-03-11 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 76,034 |
| 2022-03-10 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 709 |
| 2022-03-09 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 43,767 |
| 2022-03-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,806 |
| 2022-03-07 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 374,001 |
| 2022-03-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,109 |
| 2022-03-03 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 56,167 |
| 2022-03-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29 |
| 2022-03-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 405 |
| 2022-02-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 163 |
| 2022-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20,527 |
| 2022-02-24 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 5,160 |
| 2022-02-23 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 402 |
| 2022-02-22 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 495 |
| 2022-02-18 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 742,045 |
| 2022-02-17 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 283 |
| 2022-02-16 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 814 |
| 2022-02-15 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 3,751 |
| 2022-02-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,479 |
| 2022-02-11 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,253 |
| 2022-02-10 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 16,441 |
| 2022-02-09 | $9.67 | $9.76 | $9.67 | $9.76 | $9.76 | 32,828 |
| 2022-02-08 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 405 |
| 2022-02-07 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 4,101 |
| 2022-02-04 | $9.65 | $9.72 | $9.65 | $9.70 | $9.70 | 2,472 |
| 2022-02-03 | $9.66 | $9.72 | $9.66 | $9.70 | $9.70 | 315 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 109 |
| 2022-02-01 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 1,877 |
| 2022-01-31 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 503 |
| 2022-01-28 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 2,249 |
| 2022-01-27 | $9.66 | $9.70 | $9.65 | $9.65 | $9.65 | 11,236 |
| 2022-01-26 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 27,105 |
| 2022-01-25 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 26,095 |
| 2022-01-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 70 |
| 2022-01-21 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 7,881 |
| 2022-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 390 |
| 2022-01-19 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 201,505 |
| 2022-01-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 96 |
| 2022-01-14 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 7,032 |
| 2022-01-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 6,761 |
| 2022-01-12 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 5,770 |
| 2022-01-11 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 13,946 |
| 2022-01-10 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 12,106 |
| 2022-01-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,221 |
| 2022-01-06 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 14,536 |
| 2022-01-05 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 22,130 |
| 2022-01-04 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 65,591 |
| 2022-01-03 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 48,492 |
| 2021-12-31 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 380 |
| 2021-12-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 519 |
| 2021-12-29 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 22,096 |
| 2021-12-28 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,587 |
| 2021-12-27 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 7,649 |
| 2021-12-23 | $9.70 | $9.71 | $9.65 | $9.65 | $9.65 | 51,739 |
| 2021-12-22 | $9.68 | $9.74 | $9.65 | $9.72 | $9.72 | 72,353 |
| 2021-12-21 | $9.70 | $9.74 | $9.66 | $9.74 | $9.74 | 404,699 |
| 2021-12-20 | $9.70 | $9.74 | $9.59 | $9.72 | $9.72 | 570,820 |
| 2021-12-17 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 958 |
| 2021-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21,970 |
| 2021-12-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 21,936 |
| 2021-12-14 | $9.70 | $9.74 | $9.66 | $9.70 | $9.70 | 33,101 |
| 2021-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2021-12-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,175 |
| 2021-12-09 | $9.70 | $9.77 | $9.70 | $9.73 | $9.73 | 618,867 |
| 2021-12-08 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 403,439 |
| 2021-12-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 49 |
| 2021-12-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 133 |
| 2021-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2021-12-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-12-01 | $9.71 | $9.82 | $9.71 | $9.81 | $9.81 | 2,211 |
| 2021-11-30 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 287,612 |
| 2021-11-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-11-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 377 |
| 2021-11-24 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 887 |
| 2021-11-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 55 |
| 2021-11-22 | $9.77 | $9.79 | $9.71 | $9.72 | $9.72 | 3,269 |
| 2021-11-19 | $9.75 | $9.83 | $9.75 | $9.83 | $9.83 | 177,506 |
| 2021-11-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-11-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,192,870 |
| 2021-11-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,427 |
| 2021-11-15 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,851 |
| 2021-11-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 125 |
| 2021-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 252 |
| 2021-11-09 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 31,206 |
| 2021-11-08 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 23,153 |
| 2021-11-05 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 32,342 |
| 2021-11-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2021-11-03 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 5,241 |
| 2021-11-02 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 2,431 |
| 2021-11-01 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 1,725 |
| 2021-10-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 89 |
| 2021-10-27 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 963 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 41 |
| 2021-10-25 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,077 |
| 2021-10-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,055 |
| 2021-10-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25 |
| 2021-10-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 39,542 |
| 2021-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 122,068 |
| 2021-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 58 |
| 2021-10-15 | $9.73 | $9.77 | $9.69 | $9.77 | $9.77 | 302,125 |
| 2021-10-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 59 |
| 2021-10-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2021-10-12 | $9.71 | $9.76 | $9.70 | $9.76 | $9.76 | 37,728 |
| 2021-10-11 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 206 |
| 2021-10-08 | $9.83 | $9.83 | $9.75 | $9.80 | $9.80 | 19,011 |
| 2021-10-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2021-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17 |
| 2021-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 15 |
| 2021-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 471 |
| 2021-10-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2021-09-30 | $9.73 | $9.78 | $9.68 | $9.78 | $9.78 | 12,738 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-09-28 | $9.75 | $9.76 | $9.70 | $9.75 | $9.75 | 3,477 |
| 2021-09-27 | $9.76 | $9.79 | $9.72 | $9.77 | $9.77 | 602,707 |
| 2021-09-24 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,043 |
| 2021-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2021-09-22 | $9.73 | $9.88 | $9.73 | $9.82 | $9.82 | 65,133 |
| 2021-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 138 |
| 2021-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 148 |
| 2021-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 226 |
| 2021-09-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,202 |
| 2021-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 94 |
| 2021-09-14 | $9.73 | $9.74 | $9.66 | $9.74 | $9.74 | 1,027 |
| 2021-09-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 108 |
| 2021-09-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 97 |
| 2021-09-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 137 |
| 2021-09-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 102 |
| 2021-09-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 23 |
| 2021-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 190 |
| 2021-09-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,113 |
| 2021-09-01 | $9.67 | $9.75 | $9.67 | $9.74 | $9.74 | 26,575 |
| 2021-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 71 |
| 2021-08-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-27 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 20,867 |
| 2021-08-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 32 |
| 2021-08-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 72 |
| 2021-08-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 198 |
| 2021-08-23 | $9.69 | $9.78 | $9.69 | $9.72 | $9.72 | 61,507 |
| 2021-08-20 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 4,873 |
| 2021-08-19 | $9.68 | $9.68 | $9.66 | $9.68 | $9.68 | 1,878 |
| 2021-08-18 | $9.75 | $9.75 | $9.67 | $9.68 | $9.68 | 2,503 |
| 2021-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2021-08-16 | $9.68 | $9.75 | $9.68 | $9.75 | $9.75 | 395,747 |
| 2021-08-13 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 614 |
| 2021-08-12 | $9.75 | $9.75 | $9.66 | $9.66 | $9.66 | 4,063 |
| 2021-08-11 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 3,044 |
| 2021-08-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2021-08-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-08-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 141 |
| 2021-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 67 |
| 2021-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 337 |
| 2021-08-03 | $9.69 | $9.76 | $9.69 | $9.76 | $9.76 | 1,109 |
| 2021-08-02 | $9.61 | $9.78 | $9.61 | $9.77 | $9.77 | 2,313 |
| 2021-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 687 |
| 2021-07-29 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,797 |
| 2021-07-28 | $9.67 | $9.72 | $9.62 | $9.72 | $9.72 | 1,463 |
| 2021-07-27 | $9.65 | $9.73 | $9.64 | $9.73 | $9.73 | 10,631 |
| 2021-07-26 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 750 |
| 2021-07-23 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 2,289 |
| 2021-07-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 8 |
| 2021-07-21 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 759 |
| 2021-07-20 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 782 |
| 2021-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 127 |
| 2021-07-16 | $9.63 | $9.69 | $9.63 | $9.69 | $9.69 | 4,088 |
| 2021-07-15 | $9.67 | $9.68 | $9.62 | $9.67 | $9.67 | 4,078 |
| 2021-07-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 49 |
| 2021-07-13 | $9.61 | $9.70 | $9.61 | $9.69 | $9.69 | 1,751 |
| 2021-07-12 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 1,089 |
| 2021-07-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 385 |
| 2021-07-08 | $9.61 | $9.66 | $9.60 | $9.66 | $9.66 | 1,115,483 |
| 2021-07-07 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 563 |
| 2021-07-06 | $9.63 | $9.65 | $9.62 | $9.63 | $9.63 | 20,063 |
| 2021-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 185 |
| 2021-07-01 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 13,003 |
| 2021-06-30 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 3,303 |
| 2021-06-29 | $9.61 | $9.66 | $9.61 | $9.65 | $9.65 | 1,618 |
| 2021-06-28 | $9.77 | $9.77 | $9.62 | $9.65 | $9.65 | 109,501 |
| 2021-06-25 | $9.75 | $9.95 | $9.75 | $9.80 | $9.80 | 3,345 |
| 2021-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 242 |
| 2021-06-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,297 |
| 2021-06-22 | $9.87 | $9.94 | $9.78 | $9.80 | $9.80 | 1,568 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 700 |
| 2021-06-18 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 4,740 |
| 2021-06-17 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 2,684 |
| 2021-06-16 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 23,352 |
| 2021-06-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 522 |
| 2021-06-14 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 13,184 |
| 2021-06-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 45 |
| 2021-06-10 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 8,201 |
| 2021-06-09 | $9.66 | $9.66 | $9.64 | $9.65 | $9.65 | 328,596 |
| 2021-06-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 194 |
| 2021-06-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 146 |
| 2021-06-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 66 |
| 2021-06-03 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 12,150 |
| 2021-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 16 |
| 2021-06-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 958 |
| 2021-05-28 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 1,970 |
| 2021-05-27 | $9.66 | $9.70 | $9.62 | $9.62 | $9.62 | 52,435 |
| 2021-05-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 130 |
| 2021-05-25 | $9.63 | $9.64 | $9.63 | $9.63 | $9.63 | 18,335 |
| 2021-05-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 22 |
| 2021-05-21 | $9.63 | $9.65 | $9.61 | $9.63 | $9.63 | 19,968 |
| 2021-05-20 | $9.63 | $9.64 | $9.61 | $9.61 | $9.61 | 660 |
| 2021-05-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 532 |
| 2021-05-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100,040 |
| 2021-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2021-05-14 | $9.66 | $10.02 | $9.66 | $10.02 | $10.02 | 2,087 |
| 2021-05-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-05-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 3 |
| 2021-05-11 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 479 |
| 2021-05-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 206 |
| 2021-05-07 | $16.00 | $16.00 | $9.50 | $9.82 | $9.82 | 25,398 |