InterPrivate IV InfraTech Partners Inc - Class A (IPVI) Exchange: NASDAQ
Data as of Nov. 4, 2025
$10.12 ($-0.01) -0.05%
InterPrivate IV InfraTech Partners Inc - Class A - Daily Information
Click for more stock information on InterPrivate IV InfraTech Partners Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $10.12 |
| Previous Close | $10.12 |
| High | $10.12 |
| Low | $10.12 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.12 |
| Adjusted Low | $10.12 |
About InterPrivate IV InfraTech Partners Inc - Class A (IPVI)
InterPrivate IV InfraTech Partners Inc - Class A
Invest in InterPrivate IV InfraTech Partners Inc - Class A (IPVI)
Historical Stock Data for InterPrivate IV InfraTech Partners Inc - Class A (IPVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300 |
| 2023-04-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-04-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-04-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-04-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-04-17 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 42,607 |
| 2023-04-14 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 7,656 |
| 2023-04-13 | $10.18 | $10.18 | $10.14 | $10.14 | $10.14 | 1,070 |
| 2023-04-12 | $10.20 | $10.21 | $10.17 | $10.17 | $10.17 | 17,209 |
| 2023-04-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-04-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 178 |
| 2023-04-04 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 3,533 |
| 2023-04-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-03-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 747 |
| 2023-03-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 114 |
| 2023-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 209 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 143 |
| 2023-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 222 |
| 2023-03-20 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 801 |
| 2023-03-17 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 52,674 |
| 2023-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 178 |
| 2023-03-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-03-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,239 |
| 2023-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,000 |
| 2023-03-09 | $10.24 | $10.24 | $10.16 | $10.16 | $10.16 | 17,529 |
| 2023-03-08 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 6,976 |
| 2023-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 229 |
| 2023-03-06 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 11,152 |
| 2023-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 205 |
| 2023-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 146 |
| 2023-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 48 |
| 2023-02-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2023-02-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2023-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,901 |
| 2023-02-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 700 |
| 2023-02-16 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 7,717 |
| 2023-02-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-13 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 2,827 |
| 2023-02-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 507 |
| 2023-02-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2023-02-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2023-02-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 162 |
| 2023-02-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 289 |
| 2023-01-31 | $10.25 | $10.27 | $10.24 | $10.27 | $10.27 | 5,569 |
| 2023-01-30 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 1,495 |
| 2023-01-27 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 2,408 |
| 2023-01-26 | $10.19 | $10.25 | $10.17 | $10.21 | $10.21 | 48,221 |
| 2023-01-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2023-01-24 | $10.22 | $10.28 | $10.22 | $10.26 | $10.26 | 36,100 |
| 2023-01-23 | $10.26 | $10.26 | $10.22 | $10.22 | $10.22 | 494 |
| 2023-01-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-19 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 1,300 |
| 2023-01-18 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 400 |
| 2023-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-01-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2023-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2023-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5 |
| 2023-01-06 | $10.15 | $10.16 | $10.14 | $10.16 | $10.16 | 8,724 |
| 2023-01-05 | $10.14 | $10.17 | $10.13 | $10.15 | $10.15 | 97,049 |
| 2023-01-04 | $10.21 | $10.21 | $10.14 | $10.14 | $10.14 | 303,839 |
| 2023-01-03 | $10.35 | $10.35 | $10.21 | $10.21 | $10.21 | 905 |
| 2022-12-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 49 |
| 2022-12-29 | $10.13 | $10.19 | $10.13 | $10.19 | $10.19 | 20,089 |
| 2022-12-28 | $10.35 | $10.40 | $10.12 | $10.22 | $10.22 | 116,811 |
| 2022-12-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2022-12-23 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 2,336 |
| 2022-12-22 | $10.60 | $10.60 | $10.09 | $10.11 | $10.11 | 26,140 |
| 2022-12-21 | $10.23 | $10.24 | $10.10 | $10.11 | $10.11 | 26,300 |
| 2022-12-20 | $10.55 | $10.55 | $10.08 | $10.08 | $10.08 | 601 |
| 2022-12-19 | $10.40 | $10.40 | $10.06 | $10.06 | $10.06 | 54,150 |
| 2022-12-16 | $10.55 | $10.55 | $10.06 | $10.06 | $10.06 | 24,480 |
| 2022-12-15 | $10.07 | $10.09 | $10.05 | $10.09 | $10.09 | 2,751,663 |
| 2022-12-14 | $10.08 | $10.08 | $10.05 | $10.07 | $10.07 | 824 |
| 2022-12-13 | $10.09 | $10.09 | $10.05 | $10.06 | $10.06 | 35,252 |
| 2022-12-12 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 7,181 |
| 2022-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,050 |
| 2022-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,835 |
| 2022-12-07 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 2,872 |
| 2022-12-06 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 492,634 |
| 2022-12-05 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,397,099 |
| 2022-12-02 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 208,386 |
| 2022-12-01 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 280,127 |
| 2022-11-30 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 144,385 |
| 2022-11-29 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 27,949 |
| 2022-11-28 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 46,730 |
| 2022-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9,933 |
| 2022-11-23 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 87,378 |
| 2022-11-22 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 179,964 |
| 2022-11-21 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 49,540 |
| 2022-11-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 71,872 |
| 2022-11-17 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 56,023 |
| 2022-11-16 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 6,600 |
| 2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,000 |
| 2022-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,693 |
| 2022-11-10 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 427,613 |
| 2022-11-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,004 |
| 2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,055 |
| 2022-11-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-11-04 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 612 |
| 2022-11-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,980 |
| 2022-11-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 101 |
| 2022-11-01 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 55,476 |
| 2022-10-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 129 |
| 2022-10-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,301 |
| 2022-10-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,064 |
| 2022-10-26 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 3,262 |
| 2022-10-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 76 |
| 2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 51,252 |
| 2022-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 49,502 |
| 2022-10-20 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 12,020 |
| 2022-10-19 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 25,733 |
| 2022-10-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 16,800 |
| 2022-10-17 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 476 |
| 2022-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-10-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 54,433 |
| 2022-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 249,477 |
| 2022-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 233,691 |
| 2022-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,016 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,450 |
| 2022-09-30 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 78,839 |
| 2022-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 51 |
| 2022-09-28 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,019 |
| 2022-09-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-26 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 100,532 |
| 2022-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 122 |
| 2022-09-22 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 111,900 |
| 2022-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 123 |
| 2022-09-20 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 5,100 |
| 2022-09-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 17 |
| 2022-09-15 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 1,740 |
| 2022-09-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 233 |
| 2022-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 117 |
| 2022-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 117 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 126 |
| 2022-09-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 118 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 119 |
| 2022-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 26 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-24 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 8,285 |
| 2022-08-23 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 5,294 |
| 2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 400,000 |
| 2022-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 27 |
| 2022-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 17 |
| 2022-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100,000 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 107,232 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 402 |
| 2022-08-05 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,739 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,662 |
| 2022-08-02 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 53,925 |
| 2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 569 |
| 2022-07-29 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 12,840 |
| 2022-07-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 611 |
| 2022-07-22 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 1,800 |
| 2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2022-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25,000 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,254 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 52,092 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 9,574 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 52 |
| 2022-07-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 26 |
| 2022-07-07 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 2,703 |
| 2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2022-07-05 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 407 |
| 2022-07-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-06-30 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 21,020 |
| 2022-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-06-28 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 104,583 |
| 2022-06-27 | $10.30 | $10.30 | $9.85 | $9.85 | $9.85 | 411 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-06-23 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 24,305 |
| 2022-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 104 |
| 2022-06-21 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 22,309 |
| 2022-06-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 342 |
| 2022-06-16 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 780 |
| 2022-06-15 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 276,524 |
| 2022-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 141 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 142 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 57 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 27 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 52 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 154 |
| 2022-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 97 |
| 2022-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,183 |
| 2022-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 153 |
| 2022-05-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,150,010 |
| 2022-05-27 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 196,823 |
| 2022-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2022-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 66 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17,749 |
| 2022-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 52 |
| 2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-05-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 78,650 |
| 2022-05-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 92,844 |
| 2022-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8,648 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,794 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 41,113 |
| 2022-05-05 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 14,028 |
| 2022-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,628 |
| 2022-05-03 | $9.87 | $10.27 | $9.79 | $9.79 | $9.79 | 7,585 |
| 2022-05-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 11,725 |
| 2022-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 496 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-04-22 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 4,212 |
| 2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,410 |
| 2022-04-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 48 |
| 2022-04-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-18 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 32,341 |
| 2022-04-14 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 86,200 |
| 2022-04-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 16,690 |
| 2022-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 150,200 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 251,740 |
| 2022-04-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2022-04-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6,983 |
| 2022-04-04 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 8,992 |
| 2022-04-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,919 |
| 2022-03-31 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 232,800 |
| 2022-03-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 69,863 |
| 2022-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 219 |
| 2022-03-28 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 109,665 |
| 2022-03-25 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 52,625 |
| 2022-03-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 52,525 |
| 2022-03-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15,234 |
| 2022-03-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2022-03-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2022-03-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-03-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20 |
| 2022-03-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,321 |
| 2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 400 |
| 2022-03-11 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 20,614 |
| 2022-03-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,853 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,001 |
| 2022-03-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 18 |
| 2022-03-07 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 4,753 |
| 2022-03-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 16 |
| 2022-03-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 56 |
| 2022-03-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 116 |
| 2022-03-01 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 342 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 700 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,340 |
| 2022-02-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 51 |
| 2022-02-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 185 |
| 2022-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
| 2022-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 65 |
| 2022-02-16 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,069 |
| 2022-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 81 |
| 2022-02-14 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 513 |
| 2022-02-11 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,621 |
| 2022-02-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 76 |
| 2022-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-02-07 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 2,717 |
| 2022-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2022-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,156 |
| 2022-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2022-02-01 | $9.71 | $9.75 | $9.68 | $9.75 | $9.75 | 10,334 |
| 2022-01-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 355 |
| 2022-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-01-27 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 41,230 |
| 2022-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 34,013 |
| 2022-01-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200 |
| 2022-01-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2022-01-21 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 193,940 |
| 2022-01-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 316 |
| 2022-01-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 362 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 55,903 |
| 2022-01-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 194,698 |
| 2022-01-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,000 |
| 2022-01-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 38 |
| 2022-01-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 399 |
| 2022-01-07 | $9.72 | $9.81 | $9.72 | $9.80 | $9.80 | 5,114 |
| 2022-01-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12 |
| 2022-01-05 | $9.71 | $9.80 | $9.71 | $9.71 | $9.71 | 34,153 |
| 2022-01-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-01-03 | $9.79 | $10.11 | $9.70 | $9.71 | $9.71 | 26,713 |
| 2021-12-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 25 |
| 2021-12-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50 |
| 2021-12-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-12-23 | $9.70 | $9.77 | $9.70 | $9.76 | $9.76 | 12,060 |
| 2021-12-22 | $9.70 | $9.73 | $9.69 | $9.73 | $9.73 | 10,540 |
| 2021-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-12-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 500 |
| 2021-12-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2021-12-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,208 |
| 2021-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 260 |
| 2021-12-14 | $9.71 | $9.73 | $9.69 | $9.70 | $9.70 | 533,056 |
| 2021-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 34,007 |
| 2021-12-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 371 |
| 2021-12-09 | $9.87 | $9.91 | $9.86 | $9.89 | $9.89 | 2,916 |
| 2021-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-12-07 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 200 |
| 2021-12-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-02 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,342 |
| 2021-12-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,201 |
| 2021-11-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,670 |
| 2021-11-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2021-11-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2021-11-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 300,008 |
| 2021-11-23 | $9.76 | $9.82 | $9.73 | $9.82 | $9.82 | 311,037 |
| 2021-11-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2021-11-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-11-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2021-11-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-11-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 240 |
| 2021-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2021-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 210 |
| 2021-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-11-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2021-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2021-11-04 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,856 |
| 2021-11-03 | $9.69 | $9.80 | $9.68 | $9.80 | $9.80 | 42,316 |
| 2021-11-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,726 |
| 2021-10-29 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 30,636 |
| 2021-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 49 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-25 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 44,260 |
| 2021-10-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-19 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 1,473 |
| 2021-10-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 237 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,084 |
| 2021-10-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-10-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200,000 |
| 2021-10-11 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 17,801 |
| 2021-10-08 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 2,558 |
| 2021-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,606 |
| 2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-04 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 2,976 |
| 2021-10-01 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 400 |
| 2021-09-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-09-29 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 2,345 |
| 2021-09-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 226 |
| 2021-09-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,100 |
| 2021-09-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 502 |
| 2021-09-22 | $9.67 | $9.67 | $9.64 | $9.65 | $9.65 | 50,400 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-20 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 3,724 |
| 2021-09-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5 |
| 2021-09-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 300 |
| 2021-09-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-13 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 1,100 |
| 2021-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 137,083 |
| 2021-09-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 150 |
| 2021-09-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 127 |
| 2021-09-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,400 |
| 2021-09-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-31 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 457 |
| 2021-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6 |
| 2021-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,118 |
| 2021-08-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-08-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-08-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2021-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2021-08-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2021-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 201 |
| 2021-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2021-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 25 |
| 2021-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 81 |
| 2021-08-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-04 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 79,081 |
| 2021-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 157 |
| 2021-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 400 |
| 2021-07-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 63 |
| 2021-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 39 |
| 2021-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-07-23 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 450 |
| 2021-07-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 130 |
| 2021-07-21 | $9.95 | $9.95 | $9.82 | $9.82 | $9.82 | 150,270 |
| 2021-07-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,902 |
| 2021-07-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-16 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 1,791 |
| 2021-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2021-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2021-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2021-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,002 |
| 2021-07-09 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 13,645 |
| 2021-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,001 |
| 2021-07-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,500 |
| 2021-07-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-07-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 50 |
| 2021-06-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 336 |
| 2021-06-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 478 |
| 2021-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 478 |
| 2021-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10,661 |
| 2021-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-06-18 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 3,291 |
| 2021-06-17 | $9.86 | $9.86 | $9.70 | $9.84 | $9.84 | 20,721 |
| 2021-06-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-06-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-06-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 11 |
| 2021-06-02 | $10.89 | $10.91 | $9.72 | $9.73 | $9.73 | 2,378 |
| 2021-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2021-05-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2021-05-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-26 | $10.25 | $10.30 | $9.90 | $9.90 | $9.90 | 5,055 |
| 2021-05-25 | $9.83 | $9.91 | $9.83 | $9.90 | $9.90 | 5,662 |
| 2021-05-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 57 |
| 2021-05-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2021-05-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 160 |
| 2021-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2021-05-14 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 400 |
| 2021-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2021-05-12 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 521 |
| 2021-05-11 | $9.83 | $9.83 | $9.72 | $9.76 | $9.76 | 301 |
| 2021-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 111 |
| 2021-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 247,049 |
| 2021-05-05 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 5,975 |
| 2021-05-04 | $10.22 | $10.22 | $9.71 | $9.71 | $9.71 | 1,013 |
| 2021-05-03 | $9.70 | $11.00 | $9.70 | $9.74 | $9.74 | 15,394 |
| 2021-04-30 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 6,200 |