Golden Falcon Acquisition Corp - Class A (GFX) Exchange: NYSE
Data as of Nov. 21, 2025
$10.23 ($0.01) 0.10%
Golden Falcon Acquisition Corp - Class A - Daily Information
Click for more stock information on Golden Falcon Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.23 |
| Previous Close | $10.23 |
| High | $10.23 |
| Low | $10.23 |
| Adjusted Open | $10.23 |
| Previous Adjusted Close | $10.23 |
| Adjusted High | $10.23 |
| Adjusted Low | $10.23 |
Invest in Golden Falcon Acquisition Corp - Class A (GFX)
Key People Golden Falcon Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Scott Jon Freidheim | Chairman |
| Makram Azar | Chief Executive Officer & Director |
| Eli Muraidekh | Chief Financial Officer & Director |
| John M. Basnage de Beauval | Secretary & General Counsel |
| Dominique Marie P. DHinnin | Independent Director |
| Irving Martin Pompadur | Independent Director |
| Isabelle Amiel Azoulai | Independent Director |
| Mikael Breuer-Weil | Independent Director |
Historical Stock Data for Golden Falcon Acquisition Corp - Class A (GFX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,411 |
| 2023-08-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 15,302 |
| 2023-08-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 9,102 |
| 2023-08-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 128 |
| 2023-08-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 400 |
| 2023-08-17 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 551 |
| 2023-08-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 153 |
| 2023-08-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-08-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-08-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 10,083 |
| 2023-08-10 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 18,913 |
| 2023-08-09 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 12,328 |
| 2023-08-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2023-08-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
| 2023-08-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 124 |
| 2023-08-03 | $10.21 | $10.21 | $10.17 | $10.21 | $10.21 | 11,165 |
| 2023-08-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 13 |
| 2023-08-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-07-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 183 |
| 2023-07-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 400 |
| 2023-07-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 901 |
| 2023-07-26 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 1,111 |
| 2023-07-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 451 |
| 2023-07-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-07-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11 |
| 2023-07-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2023-07-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-07-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2023-07-13 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 16,732 |
| 2023-07-12 | $10.17 | $10.19 | $10.16 | $10.19 | $10.19 | 6,879 |
| 2023-07-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,100 |
| 2023-07-10 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 1,000 |
| 2023-07-07 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 4,645 |
| 2023-07-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 666 |
| 2023-07-05 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 818 |
| 2023-07-03 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,617 |
| 2023-06-30 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 6,158 |
| 2023-06-29 | $10.13 | $10.17 | $10.13 | $10.16 | $10.16 | 14,794 |
| 2023-06-28 | $10.17 | $10.17 | $10.12 | $10.14 | $10.14 | 21,318 |
| 2023-06-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,664 |
| 2023-06-26 | $10.24 | $10.25 | $10.19 | $10.25 | $10.25 | 550 |
| 2023-06-23 | $10.25 | $10.25 | $10.20 | $10.25 | $10.25 | 1,956 |
| 2023-06-22 | $10.21 | $10.30 | $10.18 | $10.22 | $10.22 | 26,499 |
| 2023-06-21 | $10.20 | $10.21 | $10.18 | $10.20 | $10.20 | 4,709 |
| 2023-06-20 | $10.18 | $10.20 | $10.16 | $10.20 | $10.20 | 18,028 |
| 2023-06-16 | $10.17 | $10.20 | $10.17 | $10.19 | $10.19 | 36,751 |
| 2023-06-15 | $10.17 | $10.17 | $10.03 | $10.14 | $10.14 | 34,532 |
| 2023-06-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-06-13 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 16,201 |
| 2023-06-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2023-06-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 208,430 |
| 2023-06-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-06-07 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 300 |
| 2023-06-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-06-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 112 |
| 2023-06-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-06-01 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 91,860 |
| 2023-05-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20,102 |
| 2023-05-30 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 15,640 |
| 2023-05-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 15,151 |
| 2023-05-25 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 55,746 |
| 2023-05-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-05-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-05-22 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 10,600 |
| 2023-05-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 59,840 |
| 2023-05-18 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 63,352 |
| 2023-05-17 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 23,118 |
| 2023-05-16 | $10.14 | $10.16 | $10.12 | $10.15 | $10.15 | 30,940 |
| 2023-05-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 30,979 |
| 2023-05-12 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 45,101 |
| 2023-05-11 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 43,293 |
| 2023-05-10 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 51,740 |
| 2023-05-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 49,300 |
| 2023-05-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 56,580 |
| 2023-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,770 |
| 2023-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 68,000 |
| 2023-05-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 105 |
| 2023-05-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 190 |
| 2023-04-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 66,473 |
| 2023-04-27 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 31,112 |
| 2023-04-26 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 41,059 |
| 2023-04-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-04-24 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 13,773 |
| 2023-04-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 22,739 |
| 2023-04-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4,857 |
| 2023-04-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2023-04-18 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 30,200 |
| 2023-04-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,601 |
| 2023-04-14 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 37,689 |
| 2023-04-13 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 533,101 |
| 2023-04-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-04-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 18,664 |
| 2023-04-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 20,937 |
| 2023-04-06 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 23,566 |
| 2023-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 9,275 |
| 2023-04-04 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 12,100 |
| 2023-04-03 | $10.10 | $10.12 | $10.09 | $10.11 | $10.11 | 4,427 |
| 2023-03-31 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 20,725 |
| 2023-03-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 33,417 |
| 2023-03-29 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 51,804 |
| 2023-03-28 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 14,243 |
| 2023-03-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 9,268 |
| 2023-03-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-03-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 800 |
| 2023-03-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 50 |
| 2023-03-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-03-20 | $10.12 | $10.12 | $10.07 | $10.12 | $10.12 | 10,502 |
| 2023-03-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2023-03-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 152 |
| 2023-03-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 195 |
| 2023-03-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 120 |
| 2023-03-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 11 |
| 2023-03-10 | $10.29 | $10.44 | $10.08 | $10.10 | $10.10 | 39,881 |
| 2023-03-09 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 800 |
| 2023-03-08 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 474 |
| 2023-03-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 300 |
| 2023-03-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-03-03 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 721 |
| 2023-03-02 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 4,052 |
| 2023-03-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 36 |
| 2023-02-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 637 |
| 2023-02-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 157 |
| 2023-02-24 | $10.04 | $10.08 | $10.04 | $10.07 | $10.07 | 6,873 |
| 2023-02-23 | $10.01 | $10.15 | $10.01 | $10.04 | $10.04 | 20,446 |
| 2023-02-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 790 |
| 2023-02-21 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 887 |
| 2023-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 398 |
| 2023-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 279 |
| 2023-02-15 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 7,886 |
| 2023-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-02-13 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 900 |
| 2023-02-10 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 1,898 |
| 2023-02-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 255 |
| 2023-02-08 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 703 |
| 2023-02-07 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 6,550 |
| 2023-02-06 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 3,955 |
| 2023-02-03 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 2,285 |
| 2023-02-02 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 6,990 |
| 2023-02-01 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 6,401 |
| 2023-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,813 |
| 2023-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 105 |
| 2023-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2023-01-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2023-01-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 390 |
| 2023-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 161 |
| 2023-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 222 |
| 2023-01-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2023-01-17 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 551 |
| 2023-01-13 | $10.06 | $10.06 | $9.98 | $10.00 | $10.00 | 1,610 |
| 2023-01-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 307 |
| 2023-01-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 329 |
| 2023-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 215 |
| 2023-01-09 | $10.02 | $10.02 | $9.92 | $9.92 | $9.92 | 916 |
| 2023-01-06 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 2,970 |
| 2023-01-05 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 4,931 |
| 2023-01-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 65 |
| 2023-01-03 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 1,113 |
| 2022-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 149 |
| 2022-12-29 | $10.08 | $10.08 | $9.93 | $9.99 | $9.99 | 2,083 |
| 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 | 16 |
| 2022-12-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 170 |
| 2022-12-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 221 |
| 2022-12-21 | $9.97 | $9.98 | $9.89 | $9.93 | $9.93 | 3,005 |
| 2022-12-20 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 2,137 |
| 2022-12-19 | $9.86 | $9.94 | $9.83 | $9.91 | $9.91 | 20,403 |
| 2022-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 800,103 |
| 2022-12-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 366 |
| 2022-12-14 | $9.84 | $9.97 | $9.82 | $9.93 | $9.93 | 2,818 |
| 2022-12-13 | $9.94 | $10.00 | $9.74 | $9.88 | $9.88 | 31,978 |
| 2022-12-12 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 802,998 |
| 2022-12-09 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 114,404 |
| 2022-12-08 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 148,000 |
| 2022-12-07 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 2,565,652 |
| 2022-12-06 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 330,319 |
| 2022-12-05 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 10,423 |
| 2022-12-02 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 701 |
| 2022-12-01 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 33,439 |
| 2022-11-30 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,022 |
| 2022-11-29 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 4,269 |
| 2022-11-28 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,233 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,760 |
| 2022-11-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,262 |
| 2022-11-21 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 58,580 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,470 |
| 2022-11-17 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 700 |
| 2022-11-16 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 8,916 |
| 2022-11-15 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 52,264 |
| 2022-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 49,473 |
| 2022-11-11 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 236,420 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-11-09 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 5,045 |
| 2022-11-08 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 5,172 |
| 2022-11-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 25,431 |
| 2022-11-04 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 23,288 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 8,821 |
| 2022-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 804 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 89,061 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 308 |
| 2022-10-28 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 38,396 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14,134 |
| 2022-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 450 |
| 2022-10-25 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 20,464 |
| 2022-10-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 19,861 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 108,005 |
| 2022-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50,116 |
| 2022-10-19 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 83,031 |
| 2022-10-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,576 |
| 2022-10-17 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 22,289 |
| 2022-10-14 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 372 |
| 2022-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,092 |
| 2022-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 640 |
| 2022-10-11 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 158,343 |
| 2022-10-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 155 |
| 2022-10-07 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 22,756 |
| 2022-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 29,709 |
| 2022-10-05 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 13,341 |
| 2022-10-04 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 21,266 |
| 2022-10-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 8,905 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 80,014 |
| 2022-09-29 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 402 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 401 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,500 |
| 2022-09-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 8,233 |
| 2022-09-23 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 13,058 |
| 2022-09-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 51,229 |
| 2022-09-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,600 |
| 2022-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 288 |
| 2022-09-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 5,938 |
| 2022-09-16 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 11,600 |
| 2022-09-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 49,450 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11,455 |
| 2022-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-12 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 648 |
| 2022-09-09 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 28,315 |
| 2022-09-08 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,677 |
| 2022-09-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,331 |
| 2022-09-06 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 613 |
| 2022-09-02 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 2,608 |
| 2022-09-01 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 355 |
| 2022-08-31 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 13,919 |
| 2022-08-30 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 26,420 |
| 2022-08-29 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 57,763 |
| 2022-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6,313 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,700 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 782 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 912 |
| 2022-08-22 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 3,514 |
| 2022-08-19 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 101 |
| 2022-08-17 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 122,030 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,311 |
| 2022-08-15 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,394 |
| 2022-08-12 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,401 |
| 2022-08-11 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,526 |
| 2022-08-10 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 27,538 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,942 |
| 2022-08-08 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 200 |
| 2022-08-05 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 152,834 |
| 2022-08-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,087 |
| 2022-08-03 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 372,741 |
| 2022-08-02 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 1,730 |
| 2022-08-01 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 545,097 |
| 2022-07-29 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 301 |
| 2022-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,402 |
| 2022-07-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6,983 |
| 2022-07-26 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 20,807 |
| 2022-07-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,950 |
| 2022-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 494 |
| 2022-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200,403 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-15 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,878 |
| 2022-07-14 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 990 |
| 2022-07-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 69 |
| 2022-07-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 30 |
| 2022-07-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 344 |
| 2022-07-07 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 4,086 |
| 2022-07-06 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 15,100 |
| 2022-07-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 76,890 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,955 |
| 2022-06-30 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 18,850 |
| 2022-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-06-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-06-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 114,052 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,999 |
| 2022-06-23 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 24,401 |
| 2022-06-22 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 33,875 |
| 2022-06-21 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 203 |
| 2022-06-17 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,003 |
| 2022-06-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 952 |
| 2022-06-15 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 22,046 |
| 2022-06-14 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,905 |
| 2022-06-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 10,086 |
| 2022-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 54,228 |
| 2022-06-09 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 5,200 |
| 2022-06-08 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 465,797 |
| 2022-06-07 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 2,300 |
| 2022-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 301 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 151 |
| 2022-06-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,394 |
| 2022-05-31 | $9.82 | $9.87 | $9.82 | $9.82 | $9.82 | 1,378 |
| 2022-05-27 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 323,740 |
| 2022-05-26 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 29,611 |
| 2022-05-25 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 6,207 |
| 2022-05-24 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 5,672 |
| 2022-05-23 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 135,042 |
| 2022-05-20 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 53,715 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,104 |
| 2022-05-18 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 7,333 |
| 2022-05-17 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 1,196 |
| 2022-05-16 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 3,335,779 |
| 2022-05-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 539 |
| 2022-05-12 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 2,323 |
| 2022-05-11 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 47,220 |
| 2022-05-10 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 280,756 |
| 2022-05-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 6,293 |
| 2022-05-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-05-05 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 28,671 |
| 2022-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 15 |
| 2022-05-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-02 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 10,000 |
| 2022-04-29 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 29,894 |
| 2022-04-28 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,580 |
| 2022-04-27 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,349 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2022-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 311 |
| 2022-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 402 |
| 2022-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2022-04-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 260 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-04-18 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 2,864 |
| 2022-04-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 110 |
| 2022-04-13 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 4,348 |
| 2022-04-12 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 4,131 |
| 2022-04-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,987 |
| 2022-04-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 202 |
| 2022-04-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 106 |
| 2022-04-06 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 1,491 |
| 2022-04-05 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,403 |
| 2022-04-04 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 9,911 |
| 2022-04-01 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 26,637 |
| 2022-03-31 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 406,738 |
| 2022-03-30 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 1,157,706 |
| 2022-03-29 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 966 |
| 2022-03-28 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 386,374 |
| 2022-03-25 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 1,338 |
| 2022-03-24 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 32,893 |
| 2022-03-23 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 10,488 |
| 2022-03-22 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 12,614 |
| 2022-03-21 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 17,904 |
| 2022-03-18 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 106,909 |
| 2022-03-17 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 16,644 |
| 2022-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,404 |
| 2022-03-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 757 |
| 2022-03-14 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 198,406 |
| 2022-03-11 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 115,217 |
| 2022-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 918 |
| 2022-03-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,653 |
| 2022-03-08 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 63,357 |
| 2022-03-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 339,157 |
| 2022-03-04 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 60,517 |
| 2022-03-03 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 6,836 |
| 2022-03-02 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 23,331 |
| 2022-03-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 7,335 |
| 2022-02-28 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 79,608 |
| 2022-02-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 63 |
| 2022-02-24 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 13,301 |
| 2022-02-23 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 1,507 |
| 2022-02-22 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 12,405 |
| 2022-02-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 4,604 |
| 2022-02-17 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 5,914 |
| 2022-02-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,554 |
| 2022-02-15 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,108 |
| 2022-02-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 508,536 |
| 2022-02-11 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 31,155 |
| 2022-02-10 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 8,328 |
| 2022-02-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2022-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 149 |
| 2022-02-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 9,613 |
| 2022-02-04 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 12,616 |
| 2022-02-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 589 |
| 2022-02-02 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 30,058 |
| 2022-02-01 | $9.77 | $9.81 | $9.76 | $9.78 | $9.78 | 61,438 |
| 2022-01-31 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 10,419 |
| 2022-01-28 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 34,016 |
| 2022-01-27 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 1,072,071 |
| 2022-01-26 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 6,225 |
| 2022-01-25 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 175,645 |
| 2022-01-24 | $9.75 | $9.75 | $9.67 | $9.74 | $9.74 | 126,808 |
| 2022-01-21 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,991 |
| 2022-01-20 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 78,149 |
| 2022-01-19 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 52,086 |
| 2022-01-18 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 49,801 |
| 2022-01-14 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 8,522 |
| 2022-01-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 109 |
| 2022-01-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,391 |
| 2022-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 133 |
| 2022-01-10 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 8,430 |
| 2022-01-07 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 423 |
| 2022-01-06 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 10,907 |
| 2022-01-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,213 |
| 2022-01-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 5,842 |
| 2022-01-03 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 73,929 |
| 2021-12-31 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 29,218 |
| 2021-12-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 10,766 |
| 2021-12-29 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 12,133 |
| 2021-12-28 | $9.81 | $9.81 | $9.74 | $9.75 | $9.75 | 5,868 |
| 2021-12-27 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 215,276 |
| 2021-12-23 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 571 |
| 2021-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 77,149 |
| 2021-12-21 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 6,716 |
| 2021-12-20 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 28,479 |
| 2021-12-17 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 19,910 |
| 2021-12-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 139 |
| 2021-12-15 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 3,142 |
| 2021-12-14 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 119,915 |
| 2021-12-13 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,636 |
| 2021-12-10 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,236 |
| 2021-12-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 185 |
| 2021-12-08 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 24,529 |
| 2021-12-07 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 19,859 |
| 2021-12-06 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 1,987 |
| 2021-12-03 | $9.82 | $9.82 | $9.77 | $9.79 | $9.79 | 8,014 |
| 2021-12-02 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 42,323 |
| 2021-12-01 | $9.81 | $9.81 | $9.78 | $9.81 | $9.81 | 40,217 |
| 2021-11-30 | $9.82 | $9.82 | $9.78 | $9.82 | $9.82 | 30,805 |
| 2021-11-29 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 256,215 |
| 2021-11-26 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 1,260 |
| 2021-11-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 178 |
| 2021-11-23 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 104,871 |
| 2021-11-22 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 100,302 |
| 2021-11-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 61 |
| 2021-11-18 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 5,571 |
| 2021-11-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 160 |
| 2021-11-16 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 135,087 |
| 2021-11-15 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 8,530 |
| 2021-11-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 243 |
| 2021-11-11 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 1,448 |
| 2021-11-10 | $9.79 | $9.82 | $9.78 | $9.82 | $9.82 | 97,689 |
| 2021-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2021-11-08 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,527 |
| 2021-11-05 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 22,585 |
| 2021-11-04 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 15,294 |
| 2021-11-03 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,486 |
| 2021-11-02 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 518,866 |
| 2021-11-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 32,697 |
| 2021-10-29 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 11,697 |
| 2021-10-28 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 393 |
| 2021-10-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,130 |
| 2021-10-26 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 8,477 |
| 2021-10-25 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 118,026 |
| 2021-10-22 | $9.76 | $9.76 | $9.72 | $9.75 | $9.75 | 96,330 |
| 2021-10-21 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 797 |
| 2021-10-20 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 14,958 |
| 2021-10-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,370 |
| 2021-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 26,269 |
| 2021-10-14 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 2,764 |
| 2021-10-13 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 3,793 |
| 2021-10-12 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,803 |
| 2021-10-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 208 |
| 2021-10-08 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 251,057 |
| 2021-10-07 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 25,618 |
| 2021-10-06 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 23,348 |
| 2021-10-05 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 2,129 |
| 2021-10-04 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 3,033 |
| 2021-10-01 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 26,608 |
| 2021-09-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 46,551 |
| 2021-09-29 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 182,602 |
| 2021-09-28 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 48,615 |
| 2021-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 101 |
| 2021-09-24 | $9.69 | $9.75 | $9.69 | $9.74 | $9.74 | 15,380 |
| 2021-09-23 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 6,490 |
| 2021-09-22 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 230,402 |
| 2021-09-21 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 468 |
| 2021-09-20 | $9.68 | $9.73 | $9.68 | $9.72 | $9.72 | 14,408 |
| 2021-09-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 4,611 |
| 2021-09-16 | $9.69 | $9.74 | $9.69 | $9.72 | $9.72 | 13,410 |
| 2021-09-15 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 21,192 |
| 2021-09-14 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 11,127 |
| 2021-09-13 | $9.72 | $9.72 | $9.68 | $9.71 | $9.71 | 25,199 |
| 2021-09-10 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 22,065 |
| 2021-09-09 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 44,967 |
| 2021-09-08 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 214 |
| 2021-09-07 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 6,363 |
| 2021-09-03 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 9,252 |
| 2021-09-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5,640 |
| 2021-09-01 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 1,585 |
| 2021-08-31 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 17,421 |
| 2021-08-30 | $9.67 | $9.72 | $9.65 | $9.71 | $9.71 | 31,386 |
| 2021-08-27 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 18,527 |
| 2021-08-26 | $9.64 | $9.72 | $9.64 | $9.72 | $9.72 | 36,350 |
| 2021-08-25 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 2,647 |
| 2021-08-24 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 13,868 |
| 2021-08-23 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,262 |
| 2021-08-20 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 33,148 |
| 2021-08-19 | $9.65 | $9.69 | $9.62 | $9.66 | $9.66 | 38,023 |
| 2021-08-18 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 8,530 |
| 2021-08-17 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 29,588 |
| 2021-08-16 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 8,931 |
| 2021-08-13 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 6,521 |
| 2021-08-12 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 19,459 |
| 2021-08-11 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 1,691 |
| 2021-08-10 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 28,048 |
| 2021-08-09 | $9.69 | $9.69 | $9.65 | $9.67 | $9.67 | 46,831 |
| 2021-08-06 | $9.66 | $9.71 | $9.65 | $9.68 | $9.68 | 21,879 |
| 2021-08-05 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 4,670 |
| 2021-08-04 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 804,701 |
| 2021-08-03 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 168,608 |
| 2021-08-02 | $9.72 | $9.72 | $9.67 | $9.67 | $9.67 | 47,230 |
| 2021-07-30 | $9.71 | $9.75 | $9.62 | $9.71 | $9.71 | 315,699 |
| 2021-07-29 | $9.67 | $9.69 | $9.66 | $9.68 | $9.68 | 110,056 |
| 2021-07-28 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 3,755 |
| 2021-07-27 | $9.67 | $9.68 | $9.65 | $9.68 | $9.68 | 28,637 |
| 2021-07-26 | $9.72 | $9.76 | $9.67 | $9.69 | $9.69 | 6,964 |
| 2021-07-23 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 6,217 |
| 2021-07-22 | $9.78 | $9.78 | $9.66 | $9.69 | $9.69 | 94,117 |
| 2021-07-21 | $9.69 | $9.77 | $9.69 | $9.76 | $9.76 | 2,283 |
| 2021-07-20 | $9.73 | $9.78 | $9.72 | $9.77 | $9.77 | 151,555 |
| 2021-07-19 | $9.70 | $9.75 | $9.66 | $9.73 | $9.73 | 466,162 |
| 2021-07-16 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 9,016 |
| 2021-07-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 4,614 |
| 2021-07-14 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 15,704 |
| 2021-07-13 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 8,477 |
| 2021-07-12 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 276,806 |
| 2021-07-09 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 16,403 |
| 2021-07-08 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 3,786 |
| 2021-07-07 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 10,814 |
| 2021-07-06 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 30,563 |
| 2021-07-02 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 18,818 |
| 2021-07-01 | $9.70 | $9.74 | $9.68 | $9.74 | $9.74 | 230,742 |
| 2021-06-30 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 120,104 |
| 2021-06-29 | $9.73 | $9.80 | $9.73 | $9.73 | $9.73 | 334,853 |
| 2021-06-28 | $9.75 | $9.78 | $9.70 | $9.73 | $9.73 | 128,732 |
| 2021-06-25 | $9.72 | $9.77 | $9.72 | $9.74 | $9.74 | 2,161 |
| 2021-06-24 | $9.77 | $9.79 | $9.71 | $9.74 | $9.74 | 97,533 |
| 2021-06-23 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 4,411 |
| 2021-06-22 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 55,217 |
| 2021-06-21 | $9.76 | $9.81 | $9.76 | $9.76 | $9.76 | 1,447 |
| 2021-06-18 | $9.74 | $9.77 | $9.73 | $9.76 | $9.76 | 8,018 |
| 2021-06-17 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 17,824 |
| 2021-06-16 | $9.75 | $9.77 | $9.72 | $9.76 | $9.76 | 116,443 |
| 2021-06-15 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 38,559 |
| 2021-06-14 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 125,044 |
| 2021-06-11 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 27,753 |
| 2021-06-10 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 141,427 |
| 2021-06-09 | $9.74 | $9.74 | $9.67 | $9.68 | $9.68 | 90,892 |
| 2021-06-08 | $9.66 | $9.70 | $9.65 | $9.70 | $9.70 | 47,183 |
| 2021-06-07 | $9.65 | $9.68 | $9.64 | $9.67 | $9.67 | 324,257 |
| 2021-06-04 | $9.68 | $9.68 | $9.63 | $9.66 | $9.66 | 145,032 |
| 2021-06-03 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 11,489 |
| 2021-06-02 | $9.66 | $9.70 | $9.65 | $9.68 | $9.68 | 105,591 |
| 2021-06-01 | $9.70 | $9.70 | $9.65 | $9.67 | $9.67 | 48,328 |
| 2021-05-28 | $9.65 | $9.68 | $9.63 | $9.65 | $9.65 | 186,595 |
| 2021-05-27 | $9.63 | $9.68 | $9.63 | $9.67 | $9.67 | 21,541 |
| 2021-05-26 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 12,389 |
| 2021-05-25 | $9.69 | $9.69 | $9.62 | $9.66 | $9.66 | 76,846 |
| 2021-05-24 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 23,370 |
| 2021-05-21 | $9.66 | $9.68 | $9.63 | $9.66 | $9.66 | 33,780 |
| 2021-05-20 | $9.67 | $9.70 | $9.65 | $9.65 | $9.65 | 3,903 |
| 2021-05-19 | $9.71 | $9.71 | $9.64 | $9.71 | $9.71 | 7,035 |
| 2021-05-18 | $9.70 | $9.72 | $9.56 | $9.72 | $9.72 | 71,486 |
| 2021-05-17 | $9.71 | $9.72 | $9.64 | $9.67 | $9.67 | 164,070 |
| 2021-05-14 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 4,335 |
| 2021-05-13 | $9.73 | $9.78 | $9.70 | $9.74 | $9.74 | 26,805 |
| 2021-05-12 | $9.74 | $9.74 | $9.68 | $9.70 | $9.70 | 5,241 |
| 2021-05-11 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 19,504 |
| 2021-05-10 | $9.73 | $9.76 | $9.72 | $9.72 | $9.72 | 21,454 |
| 2021-05-07 | $9.74 | $9.78 | $9.72 | $9.78 | $9.78 | 39,161 |
| 2021-05-06 | $9.72 | $9.88 | $9.72 | $9.74 | $9.74 | 8,389 |
| 2021-05-05 | $9.80 | $9.80 | $9.72 | $9.74 | $9.74 | 61,000 |
| 2021-05-04 | $9.68 | $9.80 | $9.68 | $9.78 | $9.78 | 94,427 |
| 2021-05-03 | $9.71 | $9.76 | $9.67 | $9.73 | $9.73 | 778,782 |
| 2021-04-30 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 31,896 |
| 2021-04-29 | $9.87 | $9.87 | $9.78 | $9.78 | $9.78 | 38,255 |
| 2021-04-28 | $9.80 | $9.89 | $9.80 | $9.84 | $9.84 | 1,696 |
| 2021-04-27 | $9.85 | $9.89 | $9.79 | $9.83 | $9.83 | 17,911 |
| 2021-04-26 | $9.83 | $9.90 | $9.80 | $9.89 | $9.89 | 15,006 |
| 2021-04-23 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 4,083 |
| 2021-04-22 | $9.81 | $9.88 | $9.80 | $9.82 | $9.82 | 165,199 |
| 2021-04-21 | $9.81 | $9.88 | $9.80 | $9.81 | $9.81 | 3,499 |
| 2021-04-20 | $9.85 | $9.89 | $9.82 | $9.88 | $9.88 | 19,161 |
| 2021-04-19 | $9.83 | $9.89 | $9.71 | $9.86 | $9.86 | 22,238 |
| 2021-04-16 | $9.90 | $9.90 | $9.84 | $9.88 | $9.88 | 13,455 |
| 2021-04-15 | $9.87 | $9.90 | $9.84 | $9.90 | $9.90 | 11,392 |
| 2021-04-14 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 20,112 |
| 2021-04-13 | $9.86 | $9.90 | $9.83 | $9.83 | $9.83 | 4,927 |
| 2021-04-12 | $9.84 | $10.05 | $9.84 | $9.92 | $9.92 | 167,737 |
| 2021-04-09 | $9.88 | $9.90 | $9.77 | $9.86 | $9.86 | 101,502 |
| 2021-04-08 | $9.80 | $9.87 | $9.80 | $9.85 | $9.85 | 50,370 |
| 2021-04-07 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 4,667 |
| 2021-04-06 | $9.80 | $9.80 | $9.75 | $9.78 | $9.78 | 141,311 |
| 2021-04-05 | $9.75 | $9.81 | $9.67 | $9.75 | $9.75 | 38,311 |
| 2021-04-01 | $9.75 | $9.78 | $9.69 | $9.69 | $9.69 | 93,774 |
| 2021-03-31 | $9.69 | $9.73 | $9.65 | $9.67 | $9.67 | 52,926 |
| 2021-03-30 | $9.68 | $9.74 | $9.65 | $9.72 | $9.72 | 101,311 |
| 2021-03-29 | $9.75 | $9.75 | $9.61 | $9.74 | $9.74 | 29,775 |
| 2021-03-26 | $9.71 | $9.77 | $9.67 | $9.75 | $9.75 | 89,779 |
| 2021-03-25 | $9.63 | $9.73 | $9.60 | $9.71 | $9.71 | 69,529 |
| 2021-03-24 | $9.75 | $9.75 | $9.65 | $9.67 | $9.67 | 93,552 |
| 2021-03-23 | $9.69 | $9.70 | $9.65 | $9.67 | $9.67 | 81,419 |
| 2021-03-22 | $9.71 | $9.73 | $9.67 | $9.67 | $9.67 | 75,083 |
| 2021-03-19 | $9.74 | $9.75 | $9.67 | $9.72 | $9.72 | 99,906 |
| 2021-03-18 | $9.81 | $9.81 | $9.74 | $9.75 | $9.75 | 195,367 |
| 2021-03-17 | $9.82 | $9.88 | $9.78 | $9.83 | $9.83 | 58,518 |
| 2021-03-16 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 27,080 |
| 2021-03-15 | $9.85 | $9.88 | $9.81 | $9.84 | $9.84 | 46,689 |
| 2021-03-12 | $9.84 | $9.86 | $9.81 | $9.85 | $9.85 | 37,436 |
| 2021-03-11 | $9.89 | $9.89 | $9.73 | $9.80 | $9.80 | 179,632 |
| 2021-03-10 | $9.85 | $9.94 | $9.82 | $9.84 | $9.84 | 291,547 |
| 2021-03-09 | $9.94 | $10.00 | $9.81 | $9.84 | $9.84 | 133,927 |
| 2021-03-08 | $9.94 | $9.96 | $9.90 | $9.90 | $9.90 | 42,579 |
| 2021-03-05 | $9.90 | $10.01 | $9.85 | $9.90 | $9.90 | 496,552 |
| 2021-03-04 | $9.97 | $9.99 | $9.90 | $9.92 | $9.92 | 521,201 |
| 2021-03-03 | $10.07 | $10.07 | $9.96 | $10.00 | $10.00 | 211,725 |
| 2021-03-02 | $10.08 | $10.11 | $9.93 | $10.00 | $10.00 | 275,022 |
| 2021-03-01 | $10.24 | $10.35 | $10.03 | $10.05 | $10.05 | 92,797 |
| 2021-02-26 | $10.19 | $10.22 | $10.10 | $10.14 | $10.14 | 83,379 |
| 2021-02-25 | $10.35 | $10.45 | $10.12 | $10.15 | $10.15 | 115,275 |
| 2021-02-24 | $10.29 | $10.46 | $10.20 | $10.25 | $10.25 | 275,211 |
| 2021-02-23 | $10.32 | $10.32 | $10.08 | $10.27 | $10.27 | 149,475 |
| 2021-02-22 | $10.49 | $10.68 | $10.35 | $10.35 | $10.35 | 57,224 |
| 2021-02-19 | $10.40 | $10.53 | $10.36 | $10.41 | $10.41 | 70,125 |
| 2021-02-18 | $10.35 | $10.42 | $10.30 | $10.35 | $10.35 | 115,168 |
| 2021-02-17 | $10.33 | $10.38 | $10.25 | $10.36 | $10.36 | 87,800 |
| 2021-02-16 | $10.30 | $10.40 | $10.25 | $10.28 | $10.28 | 138,745 |
| 2021-02-12 | $10.22 | $10.34 | $10.22 | $10.25 | $10.25 | 243,190 |
| 2021-02-11 | $10.33 | $10.33 | $10.16 | $10.17 | $10.17 | 112,081 |
| 2021-02-10 | $10.32 | $10.32 | $10.23 | $10.29 | $10.29 | 87,013 |
| 2021-02-09 | $10.28 | $10.33 | $10.20 | $10.23 | $10.23 | 196,944 |
| 2021-02-08 | $10.50 | $10.50 | $10.00 | $10.21 | $10.21 | 322,948 |