Horizon Acquisition Corp II - Class A (HZON) Exchange: NYSE
Data as of April 17, 2024
$11.33 ($0.01) 0.09%
Horizon Acquisition Corp II - Class A - Daily Information
Click for more stock information on Horizon Acquisition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $11.31 |
| Previous Close | $11.33 |
| High | $11.33 |
| Low | $11.31 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $11.33 |
| Adjusted Low | $11.31 |
Invest in Horizon Acquisition Corp II - Class A (HZON)
Historical Stock Data for Horizon Acquisition Corp II - Class A (HZON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | $11.31 | $11.33 | $11.31 | $11.33 | $11.33 | 13,015 |
| 2023-04-24 | $11.32 | $11.32 | $11.31 | $11.32 | $11.32 | 6,691 |
| 2023-04-21 | $11.31 | $11.32 | $11.31 | $11.31 | $11.31 | 28,610 |
| 2023-04-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 14,952 |
| 2023-04-19 | $11.30 | $11.31 | $11.30 | $11.31 | $11.31 | 67,508 |
| 2023-04-18 | $11.30 | $11.32 | $11.30 | $11.31 | $11.31 | 116,437 |
| 2023-04-17 | $11.30 | $11.32 | $11.30 | $11.32 | $11.32 | 75,685 |
| 2023-04-14 | $11.30 | $11.31 | $11.30 | $11.30 | $11.30 | 18,166 |
| 2023-04-13 | $11.30 | $11.31 | $11.29 | $11.30 | $11.30 | 63,694 |
| 2023-04-12 | $11.25 | $11.31 | $11.24 | $11.31 | $11.31 | 885,293 |
| 2023-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 86,332 |
| 2023-04-10 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 3,489 |
| 2023-04-06 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 11,439 |
| 2023-04-05 | $10.05 | $10.05 | $10.02 | $10.05 | $10.05 | 3,419 |
| 2023-04-04 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 2,397 |
| 2023-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 551 |
| 2023-03-31 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 10,956 |
| 2023-03-30 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 10,237 |
| 2023-03-29 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,886 |
| 2023-03-28 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,541 |
| 2023-03-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 703 |
| 2023-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2023-03-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,056 |
| 2023-03-22 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 3,824 |
| 2023-03-21 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 3,443 |
| 2023-03-20 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 2,743 |
| 2023-03-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 438 |
| 2023-03-16 | $9.97 | $10.04 | $9.97 | $10.04 | $10.04 | 10,223 |
| 2023-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,476 |
| 2023-03-14 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 4,730 |
| 2023-03-13 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 4,586 |
| 2023-03-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 214 |
| 2023-03-09 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 8,669 |
| 2023-03-08 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 1,237 |
| 2023-03-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,148 |
| 2023-03-06 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 4,716 |
| 2023-03-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 414 |
| 2023-03-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 417 |
| 2023-03-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 226 |
| 2023-02-28 | $10.04 | $10.13 | $10.04 | $10.11 | $10.11 | 7,975 |
| 2023-02-27 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 3,934 |
| 2023-02-24 | $10.16 | $10.17 | $10.13 | $10.13 | $10.13 | 902 |
| 2023-02-23 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 17,030 |
| 2023-02-22 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 228 |
| 2023-02-21 | $10.11 | $10.13 | $10.10 | $10.13 | $10.13 | 26,167 |
| 2023-02-17 | $10.15 | $10.15 | $10.07 | $10.11 | $10.11 | 17,680 |
| 2023-02-16 | $10.10 | $10.15 | $10.02 | $10.15 | $10.15 | 6,328 |
| 2023-02-15 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 1,188 |
| 2023-02-14 | $10.15 | $10.15 | $10.02 | $10.06 | $10.06 | 5,747 |
| 2023-02-13 | $10.11 | $10.14 | $10.11 | $10.12 | $10.12 | 12,339 |
| 2023-02-10 | $10.08 | $10.11 | $10.05 | $10.11 | $10.11 | 10,430 |
| 2023-02-09 | $10.07 | $10.11 | $10.05 | $10.08 | $10.08 | 32,931 |
| 2023-02-08 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 4,569 |
| 2023-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,903 |
| 2023-02-06 | $10.19 | $10.19 | $10.06 | $10.06 | $10.06 | 2,814 |
| 2023-02-03 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 9,466 |
| 2023-02-02 | $10.06 | $10.10 | $10.06 | $10.06 | $10.06 | 8,398 |
| 2023-02-01 | $10.13 | $10.14 | $10.05 | $10.11 | $10.11 | 32,438 |
| 2023-01-31 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 6,956 |
| 2023-01-30 | $10.15 | $10.17 | $10.13 | $10.14 | $10.14 | 39,635 |
| 2023-01-27 | $10.05 | $10.29 | $10.05 | $10.29 | $10.29 | 324,825 |
| 2023-01-26 | $9.95 | $10.48 | $9.94 | $10.07 | $10.07 | 126,050 |
| 2023-01-25 | $9.88 | $9.96 | $9.88 | $9.94 | $9.94 | 31,794 |
| 2023-01-24 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 63,682 |
| 2023-01-23 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 130,572 |
| 2023-01-20 | $9.90 | $10.07 | $9.90 | $9.94 | $9.94 | 49,373 |
| 2023-01-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,446 |
| 2023-01-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,113 |
| 2023-01-17 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 3,482 |
| 2023-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,484 |
| 2023-01-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,506 |
| 2023-01-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,549 |
| 2023-01-10 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,436 |
| 2023-01-09 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 6,179 |
| 2023-01-06 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 3,494 |
| 2023-01-05 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 5,052 |
| 2023-01-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 812 |
| 2023-01-03 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 3,808 |
| 2022-12-30 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 7,889 |
| 2022-12-29 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 61,315 |
| 2022-12-28 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 5,313 |
| 2022-12-27 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 27,298 |
| 2022-12-23 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,025 |
| 2022-12-22 | $9.91 | $9.91 | $9.88 | $9.91 | $9.91 | 81,147 |
| 2022-12-21 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 3,358 |
| 2022-12-20 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 7,360 |
| 2022-12-19 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,009 |
| 2022-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,220 |
| 2022-12-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 316 |
| 2022-12-14 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 1,571 |
| 2022-12-13 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2,777 |
| 2022-12-12 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,466 |
| 2022-12-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 204 |
| 2022-12-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 449 |
| 2022-12-07 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 30,730 |
| 2022-12-06 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 24,200 |
| 2022-12-05 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 20,522 |
| 2022-12-02 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 16,843 |
| 2022-12-01 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,666 |
| 2022-11-30 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 4,928 |
| 2022-11-29 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 9,015 |
| 2022-11-28 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 3,496 |
| 2022-11-25 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 5,291 |
| 2022-11-23 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 9,937 |
| 2022-11-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 8,082 |
| 2022-11-21 | $9.94 | $9.97 | $9.92 | $9.94 | $9.94 | 71,230 |
| 2022-11-18 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 42,217 |
| 2022-11-17 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 29,060 |
| 2022-11-16 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 575 |
| 2022-11-15 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,251 |
| 2022-11-14 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 7,248 |
| 2022-11-11 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 5,287 |
| 2022-11-10 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 1,515 |
| 2022-11-09 | $9.97 | $9.98 | $9.94 | $9.94 | $9.94 | 3,159 |
| 2022-11-08 | $9.94 | $9.98 | $9.94 | $9.97 | $9.97 | 516 |
| 2022-11-07 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 15,460 |
| 2022-11-04 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 1,510 |
| 2022-11-03 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 5,341 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 929 |
| 2022-11-01 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 35,645 |
| 2022-10-31 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 3,502 |
| 2022-10-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 9,567 |
| 2022-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 288 |
| 2022-10-26 | $9.94 | $9.97 | $9.93 | $9.94 | $9.94 | 5,955 |
| 2022-10-25 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 1,447 |
| 2022-10-24 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 8,582 |
| 2022-10-21 | $9.98 | $9.99 | $9.94 | $9.99 | $9.99 | 10,427 |
| 2022-10-20 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 6,397 |
| 2022-10-19 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 1,125 |
| 2022-10-18 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 13,614 |
| 2022-10-17 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 11,128 |
| 2022-10-14 | $10.01 | $10.01 | $9.96 | $9.99 | $9.99 | 16,260 |
| 2022-10-13 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 41,117 |
| 2022-10-12 | $10.00 | $10.01 | $9.97 | $10.01 | $10.01 | 154,375 |
| 2022-10-11 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 3,750,536 |
| 2022-10-10 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 6,125 |
| 2022-10-07 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 587,196 |
| 2022-10-06 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 86,287 |
| 2022-10-05 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 155,971 |
| 2022-10-04 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 48,081 |
| 2022-10-03 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 78,598 |
| 2022-09-30 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 53,476 |
| 2022-09-29 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 267,286 |
| 2022-09-28 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 12,454 |
| 2022-09-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 7,482 |
| 2022-09-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 13,775 |
| 2022-09-23 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 196,032 |
| 2022-09-22 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 12,983 |
| 2022-09-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 924,507 |
| 2022-09-20 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 897,780 |
| 2022-09-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 126,157 |
| 2022-09-16 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 92,172 |
| 2022-09-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 122,236 |
| 2022-09-14 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 26,956 |
| 2022-09-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 36,452 |
| 2022-09-12 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 16,319 |
| 2022-09-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 594,279 |
| 2022-09-08 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 765,032 |
| 2022-09-07 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 4,096 |
| 2022-09-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 80,207 |
| 2022-09-02 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 398,936 |
| 2022-09-01 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 416,171 |
| 2022-08-31 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 808,599 |
| 2022-08-30 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 18,411 |
| 2022-08-29 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 447,474 |
| 2022-08-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 203,125 |
| 2022-08-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 103,080 |
| 2022-08-24 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 210,007 |
| 2022-08-23 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 83,512 |
| 2022-08-22 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 295,044 |
| 2022-08-19 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 395,574 |
| 2022-08-18 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 386,843 |
| 2022-08-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 263,227 |
| 2022-08-16 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 2,108 |
| 2022-08-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 32,066 |
| 2022-08-12 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 11,706 |
| 2022-08-11 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 252,461 |
| 2022-08-10 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 263,631 |
| 2022-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 148,677 |
| 2022-08-08 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 517,409 |
| 2022-08-05 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,622 |
| 2022-08-04 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,519 |
| 2022-08-03 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 37,889 |
| 2022-08-02 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 463 |
| 2022-08-01 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 35,530 |
| 2022-07-29 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 42,591 |
| 2022-07-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 306,056 |
| 2022-07-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 464,165 |
| 2022-07-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 9,350 |
| 2022-07-25 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 14,783 |
| 2022-07-22 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 1,764 |
| 2022-07-21 | $9.93 | $9.96 | $9.93 | $9.93 | $9.93 | 23,631 |
| 2022-07-20 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 5,923 |
| 2022-07-19 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 25,395 |
| 2022-07-18 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 25,366 |
| 2022-07-15 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 180,597 |
| 2022-07-14 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 2,536,222 |
| 2022-07-13 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 23,786 |
| 2022-07-12 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 63,111 |
| 2022-07-11 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,626 |
| 2022-07-08 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 12,703 |
| 2022-07-07 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 14,094 |
| 2022-07-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 15,257 |
| 2022-07-05 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 30,192 |
| 2022-07-01 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,336 |
| 2022-06-30 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 118,301 |
| 2022-06-29 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 6,781 |
| 2022-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,003 |
| 2022-06-27 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 4,748 |
| 2022-06-24 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 90,477 |
| 2022-06-23 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 13,104 |
| 2022-06-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 35,826 |
| 2022-06-21 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 14,922 |
| 2022-06-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6,588 |
| 2022-06-16 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 47,400 |
| 2022-06-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 40,374 |
| 2022-06-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 92,492 |
| 2022-06-13 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 225,334 |
| 2022-06-10 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 501,517 |
| 2022-06-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,360 |
| 2022-06-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,254 |
| 2022-06-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,102 |
| 2022-06-06 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 18,998 |
| 2022-06-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 630 |
| 2022-06-02 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 7,812 |
| 2022-06-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 581 |
| 2022-05-31 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 816 |
| 2022-05-27 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 360,667 |
| 2022-05-26 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 34,540 |
| 2022-05-25 | $9.88 | $9.92 | $9.87 | $9.91 | $9.91 | 73,680 |
| 2022-05-24 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 30,683 |
| 2022-05-23 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 5,792 |
| 2022-05-20 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 52,839 |
| 2022-05-19 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 83,242 |
| 2022-05-18 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 67,597 |
| 2022-05-17 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 6,741 |
| 2022-05-16 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 5,099 |
| 2022-05-13 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 60,077 |
| 2022-05-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 36,832 |
| 2022-05-11 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 527,024 |
| 2022-05-10 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 19,700 |
| 2022-05-09 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 659,739 |
| 2022-05-06 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 1,754,738 |
| 2022-05-05 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 446,854 |
| 2022-05-04 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 35,036 |
| 2022-05-03 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 114,081 |
| 2022-05-02 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 2,105,070 |
| 2022-04-29 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 75,427 |
| 2022-04-28 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 48,598 |
| 2022-04-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 10,101 |
| 2022-04-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 30,436 |
| 2022-04-25 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 353,551 |
| 2022-04-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 18,164 |
| 2022-04-21 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 686,025 |
| 2022-04-20 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 70,045 |
| 2022-04-19 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 34,245 |
| 2022-04-18 | $9.92 | $9.93 | $9.89 | $9.93 | $9.93 | 238,397 |
| 2022-04-14 | $9.91 | $9.98 | $9.91 | $9.95 | $9.95 | 120,449 |
| 2022-04-13 | $9.89 | $9.92 | $9.88 | $9.92 | $9.92 | 21,016 |
| 2022-04-12 | $9.91 | $9.92 | $9.88 | $9.91 | $9.91 | 123,297 |
| 2022-04-11 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 20,082 |
| 2022-04-08 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 33,263 |
| 2022-04-07 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 4,938 |
| 2022-04-06 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 29,494 |
| 2022-04-05 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 13,808 |
| 2022-04-04 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 53,208 |
| 2022-04-01 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 146,737 |
| 2022-03-31 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 70,003 |
| 2022-03-30 | $9.88 | $9.94 | $9.88 | $9.92 | $9.92 | 1,047,366 |
| 2022-03-29 | $9.84 | $9.90 | $9.84 | $9.88 | $9.88 | 121,975 |
| 2022-03-28 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 122,265 |
| 2022-03-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 3,146 |
| 2022-03-24 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 4,888 |
| 2022-03-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,015 |
| 2022-03-22 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 4,664 |
| 2022-03-21 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 47,384 |
| 2022-03-18 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 13,527 |
| 2022-03-17 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 28,071 |
| 2022-03-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 8,502 |
| 2022-03-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 177,815 |
| 2022-03-14 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 212,575 |
| 2022-03-11 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 202,314 |
| 2022-03-10 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 290,702 |
| 2022-03-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 56,959 |
| 2022-03-08 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 67,609 |
| 2022-03-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 293,512 |
| 2022-03-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 113,479 |
| 2022-03-03 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 7,809 |
| 2022-03-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 18,554 |
| 2022-03-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 210,213 |
| 2022-02-28 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 31,609 |
| 2022-02-25 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 142,897 |
| 2022-02-24 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 193,666 |
| 2022-02-23 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 62,879 |
| 2022-02-22 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 75,713 |
| 2022-02-18 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 120,346 |
| 2022-02-17 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 11,380 |
| 2022-02-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 9,462 |
| 2022-02-15 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 8,696 |
| 2022-02-14 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 9,917 |
| 2022-02-11 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 37,248 |
| 2022-02-10 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 55,696 |
| 2022-02-09 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 42,129 |
| 2022-02-08 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 12,776 |
| 2022-02-07 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 13,610 |
| 2022-02-04 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 11,510 |
| 2022-02-03 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 86,127 |
| 2022-02-02 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 18,671 |
| 2022-02-01 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 365,178 |
| 2022-01-31 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 20,967 |
| 2022-01-28 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 74,531 |
| 2022-01-27 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 574,316 |
| 2022-01-26 | $9.80 | $9.83 | $9.79 | $9.80 | $9.80 | 98,120 |
| 2022-01-25 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 70,657 |
| 2022-01-24 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 189,404 |
| 2022-01-21 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 195,280 |
| 2022-01-20 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 162,292 |
| 2022-01-19 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 223,034 |
| 2022-01-18 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 16,601 |
| 2022-01-14 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 8,656 |
| 2022-01-13 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 78,167 |
| 2022-01-12 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 53,950 |
| 2022-01-11 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 169,906 |
| 2022-01-10 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 125,516 |
| 2022-01-07 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 396,933 |
| 2022-01-06 | $9.83 | $9.84 | $9.80 | $9.81 | $9.81 | 520,808 |
| 2022-01-05 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 20,149 |
| 2022-01-04 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 67,617 |
| 2022-01-03 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 230,724 |
| 2021-12-31 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 37,889 |
| 2021-12-30 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 102,127 |
| 2021-12-29 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 31,911 |
| 2021-12-28 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 37,361 |
| 2021-12-27 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 217,296 |
| 2021-12-23 | $9.82 | $9.88 | $9.81 | $9.82 | $9.82 | 84,486 |
| 2021-12-22 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 55,339 |
| 2021-12-21 | $9.93 | $9.93 | $9.81 | $9.81 | $9.81 | 201,085 |
| 2021-12-20 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 32,540 |
| 2021-12-17 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 871,145 |
| 2021-12-16 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 47,333 |
| 2021-12-15 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 15,447 |
| 2021-12-14 | $9.87 | $9.88 | $9.84 | $9.86 | $9.86 | 601,944 |
| 2021-12-13 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 28,361 |
| 2021-12-10 | $9.92 | $9.94 | $9.88 | $9.94 | $9.94 | 161,919 |
| 2021-12-09 | $9.88 | $9.94 | $9.88 | $9.92 | $9.92 | 377,374 |
| 2021-12-08 | $9.82 | $10.15 | $9.82 | $9.93 | $9.93 | 3,192,912 |
| 2021-12-07 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 11,143 |
| 2021-12-06 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 29,351 |
| 2021-12-03 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 282,854 |
| 2021-12-02 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 332,721 |
| 2021-12-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 54,876 |
| 2021-11-30 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 87,983 |
| 2021-11-29 | $9.83 | $9.86 | $9.82 | $9.82 | $9.82 | 209,003 |
| 2021-11-26 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 145,811 |
| 2021-11-24 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 159,585 |
| 2021-11-23 | $9.86 | $9.87 | $9.82 | $9.82 | $9.82 | 111,126 |
| 2021-11-22 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 278,844 |
| 2021-11-19 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 86,337 |
| 2021-11-18 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 199,784 |
| 2021-11-17 | $9.82 | $9.86 | $9.82 | $9.82 | $9.82 | 102,346 |
| 2021-11-16 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 81,092 |
| 2021-11-15 | $9.81 | $9.91 | $9.81 | $9.84 | $9.84 | 190,593 |
| 2021-11-12 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 37,856 |
| 2021-11-11 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 19,114 |
| 2021-11-10 | $9.86 | $9.87 | $9.81 | $9.82 | $9.82 | 109,170 |
| 2021-11-09 | $9.90 | $9.91 | $9.86 | $9.86 | $9.86 | 45,797 |
| 2021-11-08 | $9.85 | $9.92 | $9.85 | $9.90 | $9.90 | 89,502 |
| 2021-11-05 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 26,389 |
| 2021-11-04 | $9.88 | $9.88 | $9.84 | $9.87 | $9.87 | 3,569,703 |
| 2021-11-03 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 35,141 |
| 2021-11-02 | $9.86 | $9.88 | $9.83 | $9.88 | $9.88 | 62,299 |
| 2021-11-01 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 283,946 |
| 2021-10-29 | $9.84 | $9.87 | $9.80 | $9.86 | $9.86 | 85,247 |
| 2021-10-28 | $9.85 | $9.88 | $9.82 | $9.87 | $9.87 | 135,674 |
| 2021-10-27 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 245,077 |
| 2021-10-26 | $9.85 | $9.90 | $9.82 | $9.83 | $9.83 | 191,994 |
| 2021-10-25 | $9.85 | $9.87 | $9.80 | $9.85 | $9.85 | 188,965 |
| 2021-10-22 | $9.80 | $9.88 | $9.80 | $9.84 | $9.84 | 705,933 |
| 2021-10-21 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 66,996 |
| 2021-10-20 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 53,698 |
| 2021-10-19 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 164,363 |
| 2021-10-18 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 137,355 |
| 2021-10-15 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 124,837 |
| 2021-10-14 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 125,992 |
| 2021-10-13 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 13,702 |
| 2021-10-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 140,302 |
| 2021-10-11 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 25,009 |
| 2021-10-08 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 56,441 |
| 2021-10-07 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 145,387 |
| 2021-10-06 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 91,562 |
| 2021-10-05 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 83,361 |
| 2021-10-04 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 100,091 |
| 2021-10-01 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 510,392 |
| 2021-09-30 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 33,150 |
| 2021-09-29 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 75,446 |
| 2021-09-28 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 29,871 |
| 2021-09-27 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 21,010 |
| 2021-09-24 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 8,880 |
| 2021-09-23 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 18,807 |
| 2021-09-22 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 22,909 |
| 2021-09-21 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 37,158 |
| 2021-09-20 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 76,059 |
| 2021-09-17 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 952,095 |
| 2021-09-16 | $9.78 | $9.80 | $9.76 | $9.78 | $9.78 | 73,906 |
| 2021-09-15 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 996,771 |
| 2021-09-14 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 34,393 |
| 2021-09-13 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 40,942 |
| 2021-09-10 | $9.75 | $9.80 | $9.74 | $9.79 | $9.79 | 118,275 |
| 2021-09-09 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 138,326 |
| 2021-09-08 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 40,312 |
| 2021-09-07 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 106,791 |
| 2021-09-03 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 158,560 |
| 2021-09-02 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 553,799 |
| 2021-09-01 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 183,494 |
| 2021-08-31 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 186,146 |
| 2021-08-30 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 85,271 |
| 2021-08-27 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 74,171 |
| 2021-08-26 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 50,405 |
| 2021-08-25 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 27,915 |
| 2021-08-24 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 117,943 |
| 2021-08-23 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 96,484 |
| 2021-08-20 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 176,705 |
| 2021-08-19 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 188,162 |
| 2021-08-18 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 125,676 |
| 2021-08-17 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 128,266 |
| 2021-08-16 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 77,620 |
| 2021-08-13 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 422,155 |
| 2021-08-12 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 31,844 |
| 2021-08-11 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 31,980 |
| 2021-08-10 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 120,745 |
| 2021-08-09 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 83,295 |
| 2021-08-06 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 171,783 |
| 2021-08-05 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 86,502 |
| 2021-08-04 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 168,605 |
| 2021-08-03 | $9.71 | $9.77 | $9.71 | $9.76 | $9.76 | 48,598 |
| 2021-08-02 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 41,706 |
| 2021-07-30 | $9.72 | $9.77 | $9.71 | $9.77 | $9.77 | 104,163 |
| 2021-07-29 | $9.74 | $9.75 | $9.70 | $9.72 | $9.72 | 43,992 |
| 2021-07-28 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 191,641 |
| 2021-07-27 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 54,876 |
| 2021-07-26 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 46,969 |
| 2021-07-23 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 455,134 |
| 2021-07-22 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 17,373 |
| 2021-07-21 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 74,053 |
| 2021-07-20 | $9.78 | $9.78 | $9.73 | $9.74 | $9.74 | 29,431 |
| 2021-07-19 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 246,953 |
| 2021-07-16 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 87,262 |
| 2021-07-15 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 225,295 |
| 2021-07-14 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 187,159 |
| 2021-07-13 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 63,622 |
| 2021-07-12 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 62,478 |
| 2021-07-09 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 79,402 |
| 2021-07-08 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 105,812 |
| 2021-07-07 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 319,147 |
| 2021-07-06 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 85,198 |
| 2021-07-02 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 162,746 |
| 2021-07-01 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 81,821 |
| 2021-06-30 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 147,306 |
| 2021-06-29 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 137,847 |
| 2021-06-28 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 137,280 |
| 2021-06-25 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 167,511 |
| 2021-06-24 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 96,325 |
| 2021-06-23 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 189,789 |
| 2021-06-22 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 165,385 |
| 2021-06-21 | $9.81 | $9.82 | $9.76 | $9.78 | $9.78 | 202,909 |
| 2021-06-18 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 232,899 |
| 2021-06-17 | $9.80 | $9.83 | $9.78 | $9.80 | $9.80 | 162,826 |
| 2021-06-16 | $9.79 | $9.84 | $9.79 | $9.80 | $9.80 | 219,812 |
| 2021-06-15 | $9.82 | $9.85 | $9.79 | $9.80 | $9.80 | 158,251 |
| 2021-06-14 | $9.78 | $9.85 | $9.78 | $9.83 | $9.83 | 274,712 |
| 2021-06-11 | $9.76 | $9.83 | $9.75 | $9.78 | $9.78 | 389,922 |
| 2021-06-10 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 718,815 |
| 2021-06-09 | $9.83 | $9.83 | $9.77 | $9.80 | $9.80 | 1,051,084 |
| 2021-06-08 | $9.94 | $9.96 | $9.71 | $9.83 | $9.83 | 3,542,226 |
| 2021-06-07 | $9.93 | $9.97 | $9.93 | $9.94 | $9.94 | 295,311 |
| 2021-06-04 | $9.93 | $9.99 | $9.92 | $9.97 | $9.97 | 237,238 |
| 2021-06-03 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 221,504 |
| 2021-06-02 | $10.00 | $10.04 | $9.95 | $9.97 | $9.97 | 234,379 |
| 2021-06-01 | $10.01 | $10.05 | $9.96 | $10.00 | $10.00 | 149,079 |
| 2021-05-28 | $9.96 | $10.01 | $9.93 | $10.00 | $10.00 | 239,103 |
| 2021-05-27 | $9.95 | $9.97 | $9.91 | $9.95 | $9.95 | 325,873 |
| 2021-05-26 | $9.94 | $9.98 | $9.93 | $9.98 | $9.98 | 247,079 |
| 2021-05-25 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 159,101 |
| 2021-05-24 | $10.00 | $10.01 | $9.93 | $9.95 | $9.95 | 312,004 |
| 2021-05-21 | $9.99 | $10.06 | $9.99 | $10.00 | $10.00 | 232,887 |
| 2021-05-20 | $10.02 | $10.04 | $9.99 | $10.02 | $10.02 | 175,514 |
| 2021-05-19 | $9.99 | $10.03 | $9.99 | $10.02 | $10.02 | 273,945 |
| 2021-05-18 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 185,779 |
| 2021-05-17 | $10.09 | $10.09 | $9.96 | $10.03 | $10.03 | 466,354 |
| 2021-05-14 | $10.00 | $10.10 | $9.99 | $10.09 | $10.09 | 306,793 |
| 2021-05-13 | $10.00 | $10.02 | $9.97 | $10.00 | $10.00 | 227,612 |
| 2021-05-12 | $10.00 | $10.06 | $9.97 | $10.02 | $10.02 | 270,949 |
| 2021-05-11 | $10.00 | $10.10 | $10.00 | $10.04 | $10.04 | 768,610 |
| 2021-05-10 | $10.15 | $10.15 | $10.06 | $10.11 | $10.11 | 372,074 |
| 2021-05-07 | $10.14 | $10.15 | $10.10 | $10.14 | $10.14 | 351,286 |
| 2021-05-06 | $10.10 | $10.15 | $10.10 | $10.11 | $10.11 | 500,618 |
| 2021-05-05 | $10.13 | $10.20 | $10.11 | $10.15 | $10.15 | 187,422 |
| 2021-05-04 | $10.08 | $10.16 | $10.03 | $10.13 | $10.13 | 419,896 |
| 2021-05-03 | $10.16 | $10.19 | $10.08 | $10.09 | $10.09 | 361,844 |
| 2021-04-30 | $10.16 | $10.20 | $10.10 | $10.14 | $10.14 | 466,223 |
| 2021-04-29 | $10.15 | $10.22 | $10.10 | $10.22 | $10.22 | 468,481 |
| 2021-04-28 | $10.12 | $10.18 | $10.10 | $10.18 | $10.18 | 211,766 |
| 2021-04-27 | $10.15 | $10.18 | $10.12 | $10.13 | $10.13 | 227,408 |
| 2021-04-26 | $10.26 | $10.26 | $10.10 | $10.15 | $10.15 | 541,805 |
| 2021-04-23 | $10.08 | $10.32 | $10.07 | $10.24 | $10.24 | 546,809 |
| 2021-04-22 | $10.07 | $10.14 | $10.05 | $10.14 | $10.14 | 538,891 |
| 2021-04-21 | $10.00 | $10.08 | $9.97 | $10.04 | $10.04 | 1,132,739 |
| 2021-04-20 | $10.10 | $10.10 | $9.98 | $10.05 | $10.05 | 1,504,255 |
| 2021-04-19 | $10.11 | $10.16 | $10.08 | $10.10 | $10.10 | 909,624 |
| 2021-04-16 | $10.15 | $10.19 | $10.08 | $10.13 | $10.13 | 771,399 |
| 2021-04-15 | $10.17 | $10.32 | $10.14 | $10.16 | $10.16 | 581,801 |
| 2021-04-14 | $10.15 | $10.25 | $10.13 | $10.22 | $10.22 | 822,793 |
| 2021-04-13 | $10.12 | $10.17 | $10.10 | $10.13 | $10.13 | 625,426 |
| 2021-04-12 | $10.23 | $10.31 | $10.16 | $10.18 | $10.18 | 1,172,068 |
| 2021-04-09 | $10.28 | $10.38 | $10.28 | $10.31 | $10.31 | 382,032 |
| 2021-04-08 | $10.14 | $10.30 | $10.11 | $10.30 | $10.30 | 573,800 |
| 2021-04-07 | $10.10 | $10.16 | $10.10 | $10.11 | $10.11 | 550,786 |
| 2021-04-06 | $10.11 | $10.14 | $10.07 | $10.09 | $10.09 | 605,471 |
| 2021-04-05 | $10.05 | $10.15 | $10.00 | $10.08 | $10.08 | 1,499,159 |
| 2021-04-01 | $10.17 | $10.46 | $10.17 | $10.43 | $10.43 | 1,572,599 |
| 2021-03-31 | $10.15 | $10.28 | $10.13 | $10.20 | $10.20 | 433,348 |
| 2021-03-30 | $10.30 | $10.30 | $10.10 | $10.14 | $10.14 | 774,774 |
| 2021-03-29 | $10.26 | $10.30 | $10.17 | $10.30 | $10.30 | 431,433 |
| 2021-03-26 | $10.15 | $10.45 | $10.15 | $10.29 | $10.29 | 678,306 |
| 2021-03-25 | $10.10 | $10.25 | $10.04 | $10.15 | $10.15 | 1,229,390 |
| 2021-03-24 | $10.38 | $10.44 | $10.15 | $10.30 | $10.30 | 1,134,088 |
| 2021-03-23 | $10.72 | $10.77 | $10.32 | $10.36 | $10.36 | 956,693 |
| 2021-03-22 | $10.59 | $10.83 | $10.55 | $10.76 | $10.76 | 1,231,185 |
| 2021-03-19 | $10.62 | $10.67 | $10.43 | $10.56 | $10.56 | 1,228,934 |
| 2021-03-18 | $10.80 | $10.80 | $10.60 | $10.67 | $10.67 | 893,511 |
| 2021-03-17 | $10.77 | $10.94 | $10.65 | $10.84 | $10.84 | 1,056,553 |
| 2021-03-16 | $11.08 | $11.15 | $10.82 | $10.88 | $10.88 | 1,135,449 |
| 2021-03-15 | $11.10 | $11.33 | $11.05 | $11.16 | $11.16 | 1,211,463 |
| 2021-03-12 | $10.98 | $11.20 | $10.98 | $11.13 | $11.13 | 1,307,188 |
| 2021-03-11 | $10.92 | $11.39 | $10.88 | $11.30 | $11.30 | 2,783,842 |
| 2021-03-10 | $10.92 | $10.96 | $10.66 | $10.86 | $10.86 | 2,016,160 |
| 2021-03-09 | $11.05 | $11.10 | $10.80 | $10.96 | $10.96 | 2,501,557 |
| 2021-03-08 | $11.52 | $11.53 | $10.81 | $10.90 | $10.90 | 5,248,527 |
| 2021-03-05 | $10.96 | $11.89 | $10.53 | $11.48 | $11.48 | 3,628,295 |
| 2021-03-04 | $11.24 | $11.80 | $10.58 | $10.81 | $10.81 | 5,510,437 |
| 2021-03-03 | $11.94 | $12.16 | $11.18 | $11.33 | $11.33 | 16,573,969 |
| 2021-03-02 | $10.31 | $10.33 | $10.02 | $10.12 | $10.12 | 308,682 |
| 2021-03-01 | $10.40 | $10.47 | $10.23 | $10.29 | $10.29 | 325,073 |
| 2021-02-26 | $10.43 | $10.55 | $10.31 | $10.35 | $10.35 | 416,629 |
| 2021-02-25 | $10.70 | $10.75 | $10.33 | $10.44 | $10.44 | 255,708 |
| 2021-02-24 | $10.75 | $10.87 | $10.66 | $10.75 | $10.75 | 147,218 |
| 2021-02-23 | $10.53 | $10.74 | $10.10 | $10.70 | $10.70 | 485,160 |
| 2021-02-22 | $11.00 | $11.04 | $10.85 | $10.87 | $10.87 | 233,033 |
| 2021-02-19 | $10.90 | $11.15 | $10.87 | $11.02 | $11.02 | 178,358 |
| 2021-02-18 | $10.90 | $10.92 | $10.80 | $10.92 | $10.92 | 133,475 |
| 2021-02-17 | $10.94 | $10.96 | $10.81 | $10.95 | $10.95 | 172,357 |
| 2021-02-16 | $11.04 | $11.30 | $10.85 | $10.90 | $10.90 | 338,064 |
| 2021-02-12 | $10.89 | $10.97 | $10.81 | $10.87 | $10.87 | 145,646 |
| 2021-02-11 | $11.00 | $11.00 | $10.80 | $10.88 | $10.88 | 309,122 |
| 2021-02-10 | $11.00 | $11.02 | $10.81 | $10.94 | $10.94 | 252,160 |
| 2021-02-09 | $10.83 | $10.94 | $10.71 | $10.89 | $10.89 | 192,066 |
| 2021-02-08 | $10.76 | $10.82 | $10.71 | $10.80 | $10.80 | 380,040 |
| 2021-02-05 | $11.00 | $11.03 | $10.63 | $10.66 | $10.66 | 337,124 |
| 2021-02-04 | $10.65 | $11.07 | $10.64 | $10.93 | $10.93 | 357,986 |
| 2021-02-03 | $10.65 | $10.69 | $10.56 | $10.64 | $10.64 | 251,047 |
| 2021-02-02 | $10.53 | $10.69 | $10.53 | $10.66 | $10.66 | 174,418 |
| 2021-02-01 | $10.60 | $10.62 | $10.44 | $10.50 | $10.50 | 312,214 |
| 2021-01-29 | $10.61 | $10.70 | $10.50 | $10.58 | $10.58 | 215,495 |
| 2021-01-28 | $10.46 | $10.84 | $10.45 | $10.72 | $10.72 | 472,656 |
| 2021-01-27 | $10.39 | $10.47 | $10.35 | $10.41 | $10.41 | 622,868 |
| 2021-01-26 | $10.62 | $10.69 | $10.43 | $10.53 | $10.53 | 637,421 |
| 2021-01-25 | $10.66 | $10.83 | $10.60 | $10.63 | $10.63 | 638,085 |
| 2021-01-22 | $10.60 | $10.73 | $10.57 | $10.60 | $10.60 | 251,802 |
| 2021-01-21 | $10.68 | $10.74 | $10.60 | $10.61 | $10.61 | 280,626 |
| 2021-01-20 | $10.61 | $10.68 | $10.56 | $10.58 | $10.58 | 228,457 |
| 2021-01-19 | $10.50 | $10.60 | $10.50 | $10.53 | $10.53 | 243,784 |
| 2021-01-15 | $10.65 | $10.78 | $10.47 | $10.56 | $10.56 | 308,931 |
| 2021-01-14 | $10.73 | $10.85 | $10.62 | $10.66 | $10.66 | 363,325 |
| 2021-01-13 | $10.65 | $10.88 | $10.48 | $10.63 | $10.63 | 443,973 |
| 2021-01-12 | $10.45 | $10.59 | $10.35 | $10.58 | $10.58 | 418,656 |
| 2021-01-11 | $10.38 | $10.42 | $10.28 | $10.41 | $10.41 | 1,121,909 |
| 2021-01-08 | $10.38 | $10.44 | $10.30 | $10.37 | $10.37 | 172,247 |
| 2021-01-07 | $10.24 | $10.35 | $10.18 | $10.32 | $10.32 | 88,535 |
| 2021-01-06 | $10.20 | $10.25 | $10.17 | $10.21 | $10.21 | 322,409 |
| 2021-01-05 | $10.27 | $10.27 | $10.19 | $10.22 | $10.22 | 122,134 |
| 2021-01-04 | $10.25 | $10.34 | $10.16 | $10.23 | $10.23 | 304,344 |
| 2020-12-31 | $10.35 | $10.35 | $10.18 | $10.33 | $10.33 | 157,769 |
| 2020-12-30 | $10.42 | $10.44 | $10.29 | $10.35 | $10.35 | 153,672 |
| 2020-12-29 | $10.54 | $10.54 | $10.30 | $10.40 | $10.40 | 381,401 |
| 2020-12-28 | $10.51 | $10.56 | $10.35 | $10.50 | $10.50 | 516,187 |
| 2020-12-24 | $10.35 | $10.44 | $10.24 | $10.34 | $10.34 | 244,706 |
| 2020-12-23 | $10.38 | $10.40 | $10.15 | $10.24 | $10.24 | 296,068 |
| 2020-12-22 | $10.50 | $10.60 | $10.30 | $10.35 | $10.35 | 203,511 |
| 2020-12-21 | $10.43 | $10.49 | $10.37 | $10.42 | $10.42 | 371,521 |
| 2020-12-18 | $10.50 | $10.50 | $10.30 | $10.38 | $10.38 | 188,921 |
| 2020-12-17 | $10.23 | $10.35 | $10.21 | $10.35 | $10.35 | 122,667 |
| 2020-12-16 | $10.31 | $10.35 | $10.16 | $10.25 | $10.25 | 127,813 |
| 2020-12-15 | $10.70 | $10.70 | $10.19 | $10.21 | $10.21 | 290,678 |
| 2020-12-14 | $11.25 | $11.25 | $10.29 | $10.56 | $10.56 | 831,150 |
| 2020-12-11 | $10.18 | $10.40 | $9.93 | $10.20 | $10.20 | 305,865 |
| 2020-12-10 | $10.10 | $10.35 | $9.91 | $9.91 | $9.91 | 45,747 |