Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U) Exchange: NYSE
Data as of March 24, 2023
$10.16 ($0.00) 0.00%
Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | March 24, 2023 |
| Open | $10.16 |
| Previous Close | $10.16 |
| High | $10.16 |
| Low | $10.16 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.16 |
| Adjusted Low | $10.16 |
Invest in Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U)
Historical Stock Data for Golden Falcon Acquisition Corp - Units (1 Ord Class A & 1/2 War) (GFX-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-03-23 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 1,300 |
| 2023-03-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-15 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 500 |
| 2023-03-14 | $9.87 | $10.17 | $9.87 | $10.16 | $10.16 | 1,670 |
| 2023-03-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2023-03-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-03-08 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 1,100 |
| 2023-03-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-03-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-02-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,200 |
| 2023-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 250 |
| 2023-02-24 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 1,100 |
| 2023-02-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,030 |
| 2023-02-06 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 537 |
| 2023-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 20 |
| 2023-01-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 901 |
| 2023-01-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-10 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 1,409 |
| 2023-01-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-01-05 | $9.94 | $10.01 | $9.93 | $10.01 | $10.01 | 5,161 |
| 2023-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-30 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,066 |
| 2022-12-29 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 899 |
| 2022-12-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-12-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10 |
| 2022-12-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-21 | $9.82 | $9.97 | $9.82 | $9.93 | $9.93 | 1,400 |
| 2022-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-12-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 150 |
| 2022-12-16 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 302 |
| 2022-12-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-12-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-12-13 | $10.05 | $10.05 | $9.92 | $9.92 | $9.92 | 900 |
| 2022-12-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 500 |
| 2022-12-09 | $9.65 | $10.11 | $9.62 | $10.10 | $10.10 | 5,900 |
| 2022-12-08 | $10.11 | $10.11 | $10.02 | $10.11 | $10.11 | 10,658 |
| 2022-12-07 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 181,655 |
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 69,590 |
| 2022-11-30 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 20,800 |
| 2022-11-29 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 300 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 41 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-22 | $10.02 | $10.17 | $10.02 | $10.05 | $10.05 | 1,200 |
| 2022-11-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-14 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 33,499 |
| 2022-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 84 |
| 2022-11-08 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 6,105 |
| 2022-11-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,000 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-10-28 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,780 |
| 2022-10-27 | $10.22 | $10.22 | $10.02 | $10.02 | $10.02 | 400 |
| 2022-10-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 200 |
| 2022-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 700 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,400 |
| 2022-10-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,420 |
| 2022-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-19 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 6,250 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-10-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 5,450 |
| 2022-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2022-10-10 | $10.04 | $10.47 | $9.97 | $9.97 | $9.97 | 1,921 |
| 2022-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-05 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,526 |
| 2022-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,029 |
| 2022-10-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 11,614 |
| 2022-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2022-09-29 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 2,650 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-20 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 300 |
| 2022-09-19 | $9.94 | $9.99 | $9.93 | $9.93 | $9.93 | 1,202 |
| 2022-09-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-15 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 10,617 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,028 |
| 2022-09-09 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 2,282 |
| 2022-09-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-09-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 900 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 500 |
| 2022-09-02 | $9.93 | $10.26 | $9.92 | $9.92 | $9.92 | 3,600 |
| 2022-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 43 |
| 2022-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,100 |
| 2022-08-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 306 |
| 2022-08-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2022-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 800 |
| 2022-08-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-15 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,491 |
| 2022-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15 |
| 2022-08-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-02 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 1,320 |
| 2022-08-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 770 |
| 2022-07-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 190 |
| 2022-07-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,000 |
| 2022-07-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-07-20 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 2,787 |
| 2022-07-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-07-15 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 3,212 |
| 2022-07-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 357 |
| 2022-07-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 220 |
| 2022-07-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-06 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 11,068 |
| 2022-07-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-07-01 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 420 |
| 2022-06-30 | $9.87 | $10.03 | $9.87 | $9.87 | $9.87 | 3,400 |
| 2022-06-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-06-27 | $9.87 | $9.94 | $9.87 | $9.89 | $9.89 | 1,301 |
| 2022-06-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,196 |
| 2022-06-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 30,749 |
| 2022-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 205 |
| 2022-06-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 607 |
| 2022-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 64 |
| 2022-06-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6 |
| 2022-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 54,601 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 75 |
| 2022-05-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2022-05-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 266,640 |
| 2022-05-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 110 |
| 2022-05-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2022-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 240 |
| 2022-05-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,000 |
| 2022-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
| 2022-05-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 20 |
| 2022-04-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-27 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 1,600 |
| 2022-04-26 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 2,790 |
| 2022-04-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-22 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 3,009 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 335 |
| 2022-04-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 413 |
| 2022-04-19 | $9.93 | $9.93 | $9.87 | $9.93 | $9.93 | 690 |
| 2022-04-18 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 612 |
| 2022-04-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-04-13 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 754 |
| 2022-04-12 | $9.89 | $9.93 | $9.87 | $9.93 | $9.93 | 2,852 |
| 2022-04-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-07 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 657 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,000 |
| 2022-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-01 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 7,196 |
| 2022-03-31 | $9.87 | $9.94 | $9.86 | $9.92 | $9.92 | 124,947 |
| 2022-03-30 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 3,064 |
| 2022-03-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 910 |
| 2022-03-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 940 |
| 2022-03-25 | $9.93 | $10.08 | $9.93 | $10.06 | $10.06 | 7,728 |
| 2022-03-24 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 17,290 |
| 2022-03-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2022-03-22 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 6,150 |
| 2022-03-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-16 | $9.87 | $9.90 | $9.86 | $9.88 | $9.88 | 4,000 |
| 2022-03-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-14 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 6,622 |
| 2022-03-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-03-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 9,860 |
| 2022-03-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-03 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 19,448 |
| 2022-03-02 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 1,059 |
| 2022-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,035 |
| 2022-02-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,758 |
| 2022-02-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 159 |
| 2022-02-24 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 6,275 |
| 2022-02-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-02-18 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,961 |
| 2022-02-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-16 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,464 |
| 2022-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,502 |
| 2022-02-14 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 9,754 |
| 2022-02-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
| 2022-02-10 | $9.93 | $9.97 | $9.92 | $9.94 | $9.94 | 4,149 |
| 2022-02-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-08 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 1,994 |
| 2022-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 249 |
| 2022-02-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10 |
| 2022-02-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 403 |
| 2022-02-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-31 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 3,100 |
| 2022-01-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 270 |
| 2022-01-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,500 |
| 2022-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-25 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 8,370 |
| 2022-01-24 | $9.98 | $9.98 | $9.93 | $9.96 | $9.96 | 1,600 |
| 2022-01-21 | $9.96 | $10.01 | $9.96 | $9.98 | $9.98 | 2,822 |
| 2022-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 900 |
| 2022-01-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 333 |
| 2022-01-18 | $10.00 | $10.07 | $10.00 | $10.03 | $10.03 | 2,050 |
| 2022-01-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 200 |
| 2022-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,081 |
| 2022-01-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,720 |
| 2022-01-06 | $10.20 | $10.20 | $10.04 | $10.04 | $10.04 | 3,480 |
| 2022-01-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 400 |
| 2022-01-04 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 400 |
| 2022-01-03 | $10.13 | $10.15 | $10.08 | $10.08 | $10.08 | 8,895 |
| 2021-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12,597 |
| 2021-12-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-29 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 762 |
| 2021-12-28 | $10.06 | $10.06 | $10.01 | $10.05 | $10.05 | 975 |
| 2021-12-27 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 750 |
| 2021-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 20 |
| 2021-12-21 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 924 |
| 2021-12-20 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 2,448 |
| 2021-12-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
| 2021-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2021-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-14 | $10.08 | $10.10 | $10.00 | $10.10 | $10.10 | 5,300 |
| 2021-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 112 |
| 2021-12-10 | $10.08 | $10.13 | $10.08 | $10.11 | $10.11 | 1,225 |
| 2021-12-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-08 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 5,321 |
| 2021-12-07 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 1,109 |
| 2021-12-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 900 |
| 2021-12-03 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 4,091 |
| 2021-12-02 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 20,884 |
| 2021-12-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-30 | $10.12 | $10.19 | $10.09 | $10.18 | $10.18 | 15,195 |
| 2021-11-29 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 708 |
| 2021-11-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-24 | $10.18 | $10.20 | $10.16 | $10.20 | $10.20 | 900 |
| 2021-11-23 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 1,000 |
| 2021-11-22 | $10.18 | $10.20 | $10.17 | $10.20 | $10.20 | 1,198 |
| 2021-11-19 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 1,100 |
| 2021-11-18 | $10.16 | $10.20 | $10.14 | $10.17 | $10.17 | 10,204 |
| 2021-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2021-11-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 205 |
| 2021-11-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 218 |
| 2021-11-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 34 |
| 2021-11-11 | $10.23 | $10.23 | $10.18 | $10.18 | $10.18 | 762 |
| 2021-11-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,647 |
| 2021-11-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 65 |
| 2021-11-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 533 |
| 2021-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-11-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3 |
| 2021-11-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 555 |
| 2021-11-01 | $10.24 | $10.30 | $10.08 | $10.18 | $10.18 | 11,323 |
| 2021-10-29 | $10.29 | $10.39 | $10.05 | $10.09 | $10.09 | 4,012 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 183 |
| 2021-10-27 | $10.17 | $10.29 | $10.08 | $10.08 | $10.08 | 3,900 |
| 2021-10-26 | $10.25 | $10.30 | $10.08 | $10.10 | $10.10 | 32,788 |
| 2021-10-25 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 96,829 |
| 2021-10-22 | $10.15 | $10.20 | $10.01 | $10.03 | $10.03 | 414,270 |
| 2021-10-21 | $10.16 | $10.20 | $10.00 | $10.10 | $10.10 | 3,030 |
| 2021-10-20 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 400 |
| 2021-10-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2021-10-18 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 375 |
| 2021-10-15 | $9.96 | $10.09 | $9.96 | $10.09 | $10.09 | 27,295 |
| 2021-10-14 | $10.07 | $10.39 | $9.98 | $10.03 | $10.03 | 6,905 |
| 2021-10-13 | $10.20 | $10.20 | $9.96 | $10.05 | $10.05 | 16,599 |
| 2021-10-12 | $10.23 | $10.26 | $10.00 | $10.05 | $10.05 | 11,700 |
| 2021-10-11 | $10.38 | $10.38 | $9.96 | $10.01 | $10.01 | 1,046 |
| 2021-10-08 | $10.07 | $10.08 | $9.99 | $10.05 | $10.05 | 15,600 |
| 2021-10-07 | $10.03 | $10.07 | $10.02 | $10.07 | $10.07 | 21,100 |
| 2021-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 224,422 |
| 2021-10-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,079 |
| 2021-10-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,296 |
| 2021-10-01 | $10.06 | $10.08 | $9.95 | $10.08 | $10.08 | 9,974 |
| 2021-09-30 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,471 |
| 2021-09-29 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 2,400 |
| 2021-09-28 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 2,000 |
| 2021-09-27 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 300 |
| 2021-09-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 110 |
| 2021-09-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2021-09-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2021-09-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-09-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 535 |
| 2021-09-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,550 |
| 2021-09-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 200 |
| 2021-09-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2021-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2021-09-13 | $9.93 | $10.00 | $9.93 | $9.99 | $9.99 | 2,776 |
| 2021-09-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 205 |
| 2021-09-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-07 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 300 |
| 2021-09-03 | $9.98 | $10.01 | $9.94 | $10.01 | $10.01 | 18,732 |
| 2021-09-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2021-09-01 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 924 |
| 2021-08-31 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 3,963 |
| 2021-08-30 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 1,900 |
| 2021-08-27 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 8,908 |
| 2021-08-26 | $9.90 | $10.04 | $9.90 | $10.04 | $10.04 | 8,583 |
| 2021-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-24 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 617 |
| 2021-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2021-08-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 27,473 |
| 2021-08-19 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 37,787 |
| 2021-08-18 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 638 |
| 2021-08-17 | $10.04 | $10.07 | $10.04 | $10.04 | $10.04 | 6,048 |
| 2021-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-08-13 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 3,599 |
| 2021-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2021-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 249 |
| 2021-08-09 | $10.06 | $10.12 | $10.04 | $10.04 | $10.04 | 10,508 |
| 2021-08-06 | $10.10 | $10.10 | $10.05 | $10.06 | $10.06 | 14,049 |
| 2021-08-05 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 867 |
| 2021-08-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-08-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-08-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-07-30 | $10.08 | $10.14 | $10.06 | $10.14 | $10.14 | 115,503 |
| 2021-07-29 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 405,849 |
| 2021-07-28 | $10.07 | $10.11 | $10.07 | $10.10 | $10.10 | 4,310 |
| 2021-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 700 |
| 2021-07-26 | $10.11 | $10.11 | $10.07 | $10.11 | $10.11 | 8,990 |
| 2021-07-23 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 694 |
| 2021-07-22 | $10.12 | $10.15 | $10.08 | $10.15 | $10.15 | 53,075 |
| 2021-07-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2021-07-20 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 5,160 |
| 2021-07-19 | $10.13 | $10.14 | $10.08 | $10.09 | $10.09 | 79,600 |
| 2021-07-16 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 2,450 |
| 2021-07-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-07-14 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 56,783 |
| 2021-07-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 240 |
| 2021-07-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2021-07-09 | $10.17 | $10.19 | $10.14 | $10.19 | $10.19 | 8,811 |
| 2021-07-08 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 1,838 |
| 2021-07-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2021-07-06 | $10.16 | $10.17 | $10.12 | $10.17 | $10.17 | 7,584 |
| 2021-07-02 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 49,986 |
| 2021-07-01 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 6,292 |
| 2021-06-30 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 17,651 |
| 2021-06-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 17 |
| 2021-06-28 | $10.22 | $10.23 | $10.18 | $10.18 | $10.18 | 7,844 |
| 2021-06-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-06-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2021-06-23 | $10.21 | $10.22 | $10.16 | $10.22 | $10.22 | 528 |
| 2021-06-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,010 |
| 2021-06-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 50 |
| 2021-06-18 | $10.14 | $10.22 | $10.14 | $10.22 | $10.22 | 1,350 |
| 2021-06-17 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,004 |
| 2021-06-16 | $10.19 | $10.20 | $10.14 | $10.14 | $10.14 | 16,100 |
| 2021-06-15 | $10.16 | $10.18 | $10.14 | $10.15 | $10.15 | 3,093 |
| 2021-06-14 | $10.12 | $10.16 | $10.12 | $10.14 | $10.14 | 7,000 |
| 2021-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-06-10 | $10.04 | $10.11 | $10.04 | $10.10 | $10.10 | 24,954 |
| 2021-06-09 | $10.07 | $10.10 | $10.03 | $10.03 | $10.03 | 76,700 |
| 2021-06-08 | $10.01 | $10.10 | $10.01 | $10.05 | $10.05 | 265,488 |
| 2021-06-07 | $9.90 | $10.04 | $9.90 | $10.03 | $10.03 | 569,726 |
| 2021-06-04 | $10.02 | $10.05 | $10.01 | $10.02 | $10.02 | 100,491 |
| 2021-06-03 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 126,995 |
| 2021-06-02 | $10.08 | $10.08 | $10.01 | $10.02 | $10.02 | 64,800 |
| 2021-06-01 | $10.05 | $10.07 | $10.03 | $10.03 | $10.03 | 29,100 |
| 2021-05-28 | $10.00 | $10.06 | $9.98 | $10.00 | $10.00 | 141,000 |
| 2021-05-27 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 3,286 |
| 2021-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 78 |
| 2021-05-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,200 |
| 2021-05-24 | $10.04 | $10.04 | $9.98 | $10.00 | $10.00 | 2,028 |
| 2021-05-21 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,150 |
| 2021-05-20 | $9.97 | $10.02 | $9.97 | $9.98 | $9.98 | 3,295 |
| 2021-05-19 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 330 |
| 2021-05-18 | $9.97 | $10.02 | $9.93 | $10.02 | $10.02 | 56,840 |
| 2021-05-17 | $10.01 | $10.02 | $9.95 | $9.97 | $9.97 | 107,592 |
| 2021-05-14 | $10.07 | $10.07 | $10.02 | $10.03 | $10.03 | 6,010 |
| 2021-05-13 | $10.08 | $10.13 | $10.05 | $10.07 | $10.07 | 3,432 |
| 2021-05-12 | $10.01 | $10.08 | $10.01 | $10.06 | $10.06 | 8,431 |
| 2021-05-11 | $10.08 | $10.08 | $10.04 | $10.06 | $10.06 | 103,300 |
| 2021-05-10 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 35,516 |
| 2021-05-07 | $10.04 | $10.15 | $10.02 | $10.10 | $10.10 | 138,109 |
| 2021-05-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 28 |
| 2021-05-04 | $10.02 | $10.15 | $10.02 | $10.15 | $10.15 | 24,308 |
| 2021-05-03 | $10.10 | $10.10 | $10.01 | $10.02 | $10.02 | 248,741 |
| 2021-04-30 | $10.11 | $10.14 | $10.10 | $10.10 | $10.10 | 3,527 |
| 2021-04-29 | $10.26 | $10.26 | $10.24 | $10.25 | $10.25 | 700 |
| 2021-04-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2021-04-27 | $10.25 | $10.26 | $10.13 | $10.14 | $10.14 | 2,561 |
| 2021-04-26 | $10.14 | $10.26 | $10.11 | $10.25 | $10.25 | 5,193 |
| 2021-04-23 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 5,301 |
| 2021-04-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-04-21 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 2,362 |
| 2021-04-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,450 |
| 2021-04-19 | $10.16 | $10.35 | $10.16 | $10.35 | $10.35 | 13,901 |
| 2021-04-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 59 |
| 2021-04-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2021-04-14 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 23,286 |
| 2021-04-13 | $10.29 | $10.38 | $10.21 | $10.38 | $10.38 | 5,692 |
| 2021-04-12 | $10.24 | $10.33 | $10.24 | $10.28 | $10.28 | 19,636 |
| 2021-04-09 | $10.30 | $10.30 | $10.19 | $10.20 | $10.20 | 81,402 |
| 2021-04-08 | $10.24 | $10.30 | $10.20 | $10.29 | $10.29 | 11,443 |
| 2021-04-07 | $10.21 | $10.25 | $10.20 | $10.25 | $10.25 | 2,895 |
| 2021-04-06 | $10.05 | $10.21 | $10.05 | $10.18 | $10.18 | 7,340 |
| 2021-04-05 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 12,257 |
| 2021-04-01 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 418 |
| 2021-03-31 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 1,108 |
| 2021-03-30 | $10.20 | $10.20 | $10.12 | $10.17 | $10.17 | 4,075 |
| 2021-03-29 | $10.10 | $10.15 | $10.00 | $10.00 | $10.00 | 22,200 |
| 2021-03-26 | $10.02 | $10.11 | $10.02 | $10.11 | $10.11 | 1,100 |
| 2021-03-25 | $10.00 | $10.01 | $9.90 | $9.98 | $9.98 | 20,136 |
| 2021-03-24 | $10.06 | $10.06 | $9.99 | $9.99 | $9.99 | 101,803 |
| 2021-03-23 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 17,452 |
| 2021-03-22 | $10.10 | $10.20 | $10.10 | $10.10 | $10.10 | 33,221 |
| 2021-03-19 | $10.22 | $10.22 | $10.14 | $10.15 | $10.15 | 237,502 |
| 2021-03-18 | $10.28 | $10.28 | $10.23 | $10.25 | $10.25 | 3,703 |
| 2021-03-17 | $10.28 | $10.35 | $10.19 | $10.19 | $10.19 | 255,600 |
| 2021-03-16 | $10.36 | $10.42 | $10.36 | $10.36 | $10.36 | 6,500 |
| 2021-03-15 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 5,646 |
| 2021-03-12 | $10.25 | $10.47 | $10.25 | $10.36 | $10.36 | 5,300 |
| 2021-03-11 | $10.40 | $10.40 | $10.28 | $10.38 | $10.38 | 151,255 |
| 2021-03-10 | $10.35 | $10.57 | $10.35 | $10.40 | $10.40 | 23,850 |
| 2021-03-09 | $10.51 | $10.51 | $10.34 | $10.35 | $10.35 | 93,015 |
| 2021-03-08 | $10.47 | $10.60 | $10.40 | $10.48 | $10.48 | 9,341 |
| 2021-03-05 | $10.44 | $10.51 | $10.29 | $10.47 | $10.47 | 265,746 |
| 2021-03-04 | $10.51 | $10.52 | $10.30 | $10.48 | $10.48 | 125,409 |
| 2021-03-03 | $10.62 | $10.65 | $10.45 | $10.59 | $10.59 | 70,625 |
| 2021-03-02 | $10.78 | $10.80 | $10.48 | $10.63 | $10.63 | 99,841 |
| 2021-03-01 | $10.85 | $11.05 | $10.67 | $10.78 | $10.78 | 28,942 |
| 2021-02-26 | $10.99 | $10.99 | $10.74 | $10.85 | $10.85 | 55,354 |
| 2021-02-25 | $11.33 | $11.33 | $10.86 | $10.86 | $10.86 | 98,965 |
| 2021-02-24 | $11.12 | $11.30 | $11.04 | $11.04 | $11.04 | 138,240 |
| 2021-02-23 | $11.20 | $11.20 | $10.90 | $11.05 | $11.05 | 115,405 |
| 2021-02-22 | $11.15 | $11.37 | $11.01 | $11.22 | $11.22 | 23,023 |
| 2021-02-19 | $11.39 | $11.40 | $11.23 | $11.25 | $11.25 | 27,358 |
| 2021-02-18 | $11.20 | $11.25 | $11.13 | $11.17 | $11.17 | 110,844 |
| 2021-02-17 | $11.37 | $11.37 | $11.15 | $11.20 | $11.20 | 35,926 |
| 2021-02-16 | $11.35 | $11.38 | $11.19 | $11.20 | $11.20 | 90,477 |
| 2021-02-12 | $11.13 | $11.25 | $11.11 | $11.15 | $11.15 | 70,856 |
| 2021-02-11 | $11.25 | $11.28 | $11.08 | $11.10 | $11.10 | 77,791 |
| 2021-02-10 | $11.23 | $11.32 | $11.07 | $11.25 | $11.25 | 19,874 |
| 2021-02-09 | $11.21 | $11.33 | $11.16 | $11.20 | $11.20 | 133,733 |
| 2021-02-08 | $10.93 | $11.35 | $10.91 | $11.22 | $11.22 | 290,848 |
| 2021-02-05 | $10.95 | $10.99 | $10.85 | $10.96 | $10.96 | 40,004 |
| 2021-02-04 | $10.74 | $10.87 | $10.74 | $10.81 | $10.81 | 29,983 |
| 2021-02-03 | $10.65 | $10.74 | $10.62 | $10.74 | $10.74 | 16,685 |
| 2021-02-02 | $10.63 | $10.63 | $10.48 | $10.62 | $10.62 | 79,382 |
| 2021-02-01 | $10.50 | $10.55 | $10.39 | $10.50 | $10.50 | 129,846 |
| 2021-01-29 | $10.50 | $10.56 | $10.41 | $10.45 | $10.45 | 141,781 |
| 2021-01-28 | $10.50 | $10.68 | $10.50 | $10.60 | $10.60 | 22,688 |
| 2021-01-27 | $10.54 | $10.68 | $10.50 | $10.51 | $10.51 | 219,679 |
| 2021-01-26 | $11.00 | $11.00 | $10.86 | $10.86 | $10.86 | 239,154 |
| 2021-01-25 | $11.05 | $11.28 | $10.95 | $10.95 | $10.95 | 130,001 |
| 2021-01-22 | $11.00 | $11.09 | $10.98 | $11.04 | $11.04 | 221,366 |
| 2021-01-21 | $10.94 | $11.01 | $10.90 | $10.95 | $10.95 | 220,243 |
| 2021-01-20 | $10.90 | $11.33 | $10.85 | $11.01 | $11.01 | 537,207 |
| 2021-01-19 | $10.78 | $10.99 | $10.73 | $10.88 | $10.88 | 536,573 |
| 2021-01-15 | $10.75 | $10.88 | $10.45 | $10.85 | $10.85 | 380,917 |
| 2021-01-14 | $10.54 | $10.88 | $10.54 | $10.68 | $10.68 | 445,193 |
| 2021-01-13 | $10.77 | $10.77 | $10.60 | $10.60 | $10.60 | 639,899 |
| 2021-01-12 | $10.50 | $10.75 | $10.50 | $10.69 | $10.69 | 240,387 |
| 2021-01-11 | $10.40 | $10.70 | $10.40 | $10.55 | $10.55 | 260,415 |
| 2021-01-08 | $10.41 | $10.60 | $10.41 | $10.50 | $10.50 | 46,172 |
| 2021-01-07 | $10.45 | $10.60 | $10.42 | $10.45 | $10.45 | 37,425 |
| 2021-01-06 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 48,189 |
| 2021-01-05 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 30,265 |
| 2021-01-04 | $10.41 | $10.45 | $10.37 | $10.40 | $10.40 | 202,467 |
| 2020-12-31 | $10.45 | $10.45 | $10.36 | $10.40 | $10.40 | 61,145 |
| 2020-12-30 | $10.35 | $10.48 | $10.31 | $10.40 | $10.40 | 138,317 |
| 2020-12-29 | $10.75 | $10.75 | $10.31 | $10.42 | $10.42 | 56,012 |
| 2020-12-28 | $10.40 | $10.50 | $10.35 | $10.50 | $10.50 | 291,108 |
| 2020-12-24 | $10.46 | $10.48 | $10.40 | $10.43 | $10.43 | 458,952 |
| 2020-12-23 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 191,099 |
| 2020-12-22 | $10.45 | $10.50 | $10.38 | $10.38 | $10.38 | 128,002 |
| 2020-12-21 | $10.40 | $10.45 | $10.31 | $10.36 | $10.36 | 265,126 |
| 2020-12-18 | $10.25 | $10.37 | $10.25 | $10.29 | $10.29 | 7,579,820 |