Kismet Acquisition Two Corp - Class A (KAII) Exchange: NASDAQ
Data as of April 19, 2024
$11.00 ($0.00) 0.00%
Kismet Acquisition Two Corp - Class A - Daily Information
Click for more stock information on Kismet Acquisition Two Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.00 |
| Previous Close | $11.00 |
| High | $11.00 |
| Low | $11.00 |
| Adjusted Open | $11.00 |
| Previous Adjusted Close | $11.00 |
| Adjusted High | $11.00 |
| Adjusted Low | $11.00 |
About Kismet Acquisition Two Corp - Class A (KAII)
Kismet Acquisition Two Corp - Class A
Invest in Kismet Acquisition Two Corp - Class A (KAII)
Historical Stock Data for Kismet Acquisition Two Corp - Class A (KAII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 350,160 |
| 2024-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,171 |
| 2024-04-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 111 |
| 2024-04-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 2 |
| 2024-03-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-03-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 4 |
| 2024-03-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 347 |
| 2024-03-25 | $10.98 | $11.00 | $10.97 | $10.97 | $10.97 | 21,802 |
| 2024-03-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-03-21 | $10.98 | $10.99 | $10.97 | $10.97 | $10.97 | 4,557 |
| 2024-03-20 | $10.97 | $10.97 | $10.96 | $10.97 | $10.97 | 134,066 |
| 2024-03-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 204 |
| 2024-03-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 911 |
| 2024-03-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-03-14 | $11.17 | $11.17 | $10.97 | $10.97 | $10.97 | 417 |
| 2024-03-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 103 |
| 2024-03-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 104 |
| 2024-03-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 105 |
| 2024-03-08 | $10.94 | $11.41 | $10.94 | $10.95 | $10.95 | 2,322 |
| 2024-03-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 108 |
| 2024-03-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1 |
| 2024-03-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 18 |
| 2024-03-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 313 |
| 2024-03-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 11 |
| 2024-02-29 | $11.21 | $11.21 | $10.91 | $10.93 | $10.93 | 811 |
| 2024-02-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 211 |
| 2024-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 14 |
| 2024-02-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2 |
| 2024-02-23 | $10.93 | $10.95 | $10.93 | $10.95 | $10.95 | 6,439 |
| 2024-02-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-02-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 207,770 |
| 2024-02-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 17 |
| 2024-02-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 244 |
| 2024-02-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 38 |
| 2024-02-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 352 |
| 2024-02-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 280 |
| 2024-02-12 | $10.92 | $10.92 | $10.88 | $10.92 | $10.92 | 1,402 |
| 2024-02-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 96 |
| 2024-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 128 |
| 2024-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 69 |
| 2024-02-06 | $11.49 | $11.49 | $10.92 | $10.98 | $10.98 | 1,283 |
| 2024-02-05 | $10.91 | $10.97 | $10.91 | $10.97 | $10.97 | 2,986 |
| 2024-02-02 | $10.98 | $11.11 | $10.91 | $10.96 | $10.96 | 224,950 |
| 2024-02-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,835 |
| 2024-01-31 | $10.96 | $10.96 | $10.91 | $10.95 | $10.95 | 203,297 |
| 2024-01-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 61 |
| 2024-01-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 119 |
| 2024-01-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 819 |
| 2024-01-25 | $10.95 | $10.96 | $10.93 | $10.93 | $10.93 | 6,709 |
| 2024-01-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 494 |
| 2024-01-23 | $10.92 | $10.95 | $10.87 | $10.93 | $10.93 | 10,342 |
| 2024-01-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 223 |
| 2024-01-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 206 |
| 2024-01-18 | $10.84 | $11.37 | $10.84 | $10.85 | $10.85 | 1,593 |
| 2024-01-17 | $10.87 | $11.38 | $10.84 | $10.84 | $10.84 | 4,645 |
| 2024-01-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 4,605 |
| 2024-01-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-12-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1 |
| 2023-12-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 34 |
| 2023-12-27 | $10.80 | $10.84 | $10.80 | $10.84 | $10.84 | 1,028 |
| 2023-12-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 144 |
| 2023-12-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4,856 |
| 2023-12-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 63 |
| 2023-12-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 32 |
| 2023-12-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 291 |
| 2023-12-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2,750 |
| 2023-12-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 47 |
| 2023-12-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 39 |
| 2023-12-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 14 |
| 2023-12-07 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 1,485 |
| 2023-12-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-12-05 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 7,476 |
| 2023-12-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-12-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,270 |
| 2023-11-30 | $10.78 | $10.83 | $10.74 | $10.81 | $10.81 | 12,695 |
| 2023-11-29 | $10.78 | $10.79 | $10.77 | $10.79 | $10.79 | 643 |
| 2023-11-28 | $10.79 | $10.79 | $10.74 | $10.79 | $10.79 | 16,088 |
| 2023-11-27 | $10.70 | $10.85 | $10.70 | $10.82 | $10.82 | 10,434 |
| 2023-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 5,005 |
| 2023-11-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 541 |
| 2023-11-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-11-20 | $10.70 | $11.69 | $10.70 | $10.80 | $10.80 | 17,141 |
| 2023-11-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 123 |
| 2023-11-16 | $10.71 | $11.69 | $10.70 | $10.75 | $10.75 | 18,607 |
| 2023-11-15 | $10.71 | $11.74 | $10.71 | $10.75 | $10.75 | 6,240 |
| 2023-11-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 759 |
| 2023-11-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2023-11-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,536 |
| 2023-11-09 | $10.71 | $10.72 | $10.71 | $10.72 | $10.72 | 1,784 |
| 2023-11-08 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 100,251 |
| 2023-11-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-11-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2,800 |
| 2023-11-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2023-11-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 418 |
| 2023-11-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2 |
| 2023-10-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 8 |
| 2023-10-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 61 |
| 2023-10-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 100 |
| 2023-10-12 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 37 |
| 2023-10-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 403 |
| 2023-10-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-10-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-10-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 39 |
| 2023-09-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2023-09-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2023-09-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2023-09-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 38 |
| 2023-09-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 37 |
| 2023-09-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2023-09-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 42 |
| 2023-09-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 93 |
| 2023-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 33 |
| 2023-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 10,721 |
| 2023-08-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 70 |
| 2023-08-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 128 |
| 2023-08-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 343 |
| 2023-08-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,137 |
| 2023-08-25 | $10.70 | $10.70 | $10.66 | $10.66 | $10.66 | 272 |
| 2023-08-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 37 |
| 2023-08-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 57 |
| 2023-08-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 34 |
| 2023-08-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 35 |
| 2023-08-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 34 |
| 2023-08-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 119 |
| 2023-08-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 38 |
| 2023-08-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 38,983 |
| 2023-08-14 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 73 |
| 2023-08-11 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 77 |
| 2023-08-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 22 |
| 2023-08-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 86 |
| 2023-08-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 104 |
| 2023-08-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 34 |
| 2023-08-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 34 |
| 2023-08-03 | $10.69 | $10.73 | $10.68 | $10.73 | $10.73 | 1,327 |
| 2023-08-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 67 |
| 2023-08-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 46 |
| 2023-07-31 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 37 |
| 2023-07-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 37 |
| 2023-07-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 100 |
| 2023-07-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 224 |
| 2023-07-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 33 |
| 2023-07-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 66 |
| 2023-07-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 86 |
| 2023-07-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 60 |
| 2023-07-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 56 |
| 2023-07-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 213 |
| 2023-07-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 41 |
| 2023-07-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-07-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 46 |
| 2023-07-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-07-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 740 |
| 2023-07-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 31 |
| 2023-07-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 638 |
| 2023-07-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 46 |
| 2023-07-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 16 |
| 2023-07-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 4 |
| 2023-06-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 38 |
| 2023-06-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 42 |
| 2023-06-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2023-06-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 9 |
| 2023-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2023-06-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-20 | $10.48 | $10.48 | $10.46 | $10.48 | $10.48 | 1,754 |
| 2023-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 124 |
| 2023-06-15 | $10.45 | $10.45 | $10.44 | $10.45 | $10.45 | 1,954 |
| 2023-06-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 104 |
| 2023-06-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 127 |
| 2023-06-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 25 |
| 2023-06-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-06-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-06-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 62 |
| 2023-06-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 16 |
| 2023-06-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 182 |
| 2023-06-02 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 1,709 |
| 2023-06-01 | $10.39 | $10.40 | $10.36 | $10.36 | $10.36 | 801 |
| 2023-05-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 16 |
| 2023-05-30 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 11,643 |
| 2023-05-26 | $10.38 | $10.41 | $10.38 | $10.41 | $10.41 | 16,126 |
| 2023-05-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5,190 |
| 2023-05-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 202 |
| 2023-05-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5,096 |
| 2023-05-22 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 5,857 |
| 2023-05-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 130 |
| 2023-05-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-05-17 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 5,332 |
| 2023-05-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 5,362 |
| 2023-05-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 59 |
| 2023-05-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 5,110 |
| 2023-05-11 | $10.36 | $10.36 | $10.33 | $10.35 | $10.35 | 2,447 |
| 2023-05-10 | $10.40 | $10.40 | $10.36 | $10.37 | $10.37 | 16,973 |
| 2023-05-09 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 8,858 |
| 2023-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 75,781 |
| 2023-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 362 |
| 2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 8 |
| 2023-05-03 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 482 |
| 2023-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-04-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 108 |
| 2023-04-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 8 |
| 2023-04-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 58 |
| 2023-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,083 |
| 2023-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 111 |
| 2023-04-20 | $10.25 | $10.26 | $10.23 | $10.25 | $10.25 | 4,521 |
| 2023-04-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 98 |
| 2023-04-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 98 |
| 2023-04-17 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 646 |
| 2023-04-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 98 |
| 2023-04-13 | $10.22 | $10.25 | $10.21 | $10.21 | $10.21 | 1,099 |
| 2023-04-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 106 |
| 2023-04-11 | $10.21 | $10.25 | $10.20 | $10.20 | $10.20 | 11,027 |
| 2023-04-10 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 536 |
| 2023-04-06 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 621 |
| 2023-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 385 |
| 2023-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-04-03 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 4,296 |
| 2023-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 246 |
| 2023-03-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 262 |
| 2023-03-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 118 |
| 2023-03-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 332 |
| 2023-03-27 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 3,930 |
| 2023-03-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 300 |
| 2023-03-23 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 2,265 |
| 2023-03-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 170 |
| 2023-03-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 167 |
| 2023-03-20 | $10.22 | $10.23 | $10.20 | $10.22 | $10.22 | 24,293 |
| 2023-03-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-03-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2023-03-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 20 |
| 2023-03-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 40 |
| 2023-03-13 | $10.23 | $10.23 | $10.20 | $10.23 | $10.23 | 697 |
| 2023-03-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 912 |
| 2023-03-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,000 |
| 2023-03-08 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 14,475 |
| 2023-03-07 | $10.23 | $10.23 | $10.20 | $10.22 | $10.22 | 8,219 |
| 2023-03-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,107 |
| 2023-03-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,158 |
| 2023-03-02 | $10.19 | $10.23 | $10.09 | $10.23 | $10.23 | 5,919 |
| 2023-03-01 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 7,344 |
| 2023-02-28 | $10.20 | $10.22 | $10.17 | $10.22 | $10.22 | 2,655 |
| 2023-02-27 | $10.23 | $10.23 | $10.17 | $10.20 | $10.20 | 4,403 |
| 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 | 1,681 |
| 2023-02-22 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 364 |
| 2023-02-21 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 10,000 |
| 2023-02-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2023-02-16 | $10.18 | $10.20 | $10.16 | $10.20 | $10.20 | 64,102 |
| 2023-02-15 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 27,157 |
| 2023-02-14 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 17,049 |
| 2023-02-13 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 376,035 |
| 2023-02-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 59,940 |
| 2023-02-09 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 23,429 |
| 2023-02-08 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 17,404 |
| 2023-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 87,701 |
| 2023-02-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 500 |
| 2023-02-03 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 220,535 |
| 2023-02-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 839 |
| 2023-02-01 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 1,063,870 |
| 2023-01-31 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 127,352 |
| 2023-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,159 |
| 2023-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,003 |
| 2023-01-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 102 |
| 2023-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 155,102 |
| 2023-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 993,462 |
| 2023-01-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 147 |
| 2023-01-20 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 55,188 |
| 2023-01-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2023-01-18 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 82,087 |
| 2023-01-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 161,806 |
| 2023-01-13 | $10.14 | $10.14 | $10.12 | $10.13 | $10.13 | 280,401 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 25,158 |
| 2023-01-11 | $10.13 | $10.13 | $10.11 | $10.13 | $10.13 | 1,042,398 |
| 2023-01-10 | $10.09 | $10.12 | $10.09 | $10.11 | $10.11 | 7,385 |
| 2023-01-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,011 |
| 2023-01-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 7,835 |
| 2023-01-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,700 |
| 2023-01-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-03 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 6,218 |
| 2022-12-30 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 350,893 |
| 2022-12-29 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 916,729 |
| 2022-12-28 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 31,935 |
| 2022-12-27 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 5,200 |
| 2022-12-23 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 170,912 |
| 2022-12-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 700 |
| 2022-12-20 | $10.06 | $10.09 | $10.05 | $10.09 | $10.09 | 17,739 |
| 2022-12-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 315 |
| 2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100,300 |
| 2022-12-15 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 70,221 |
| 2022-12-14 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 52,659 |
| 2022-12-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,012 |
| 2022-12-12 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 60,667 |
| 2022-12-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 824,535 |
| 2022-12-08 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 25,715 |
| 2022-12-07 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 108,505 |
| 2022-12-06 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 61,402 |
| 2022-12-05 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 84,392 |
| 2022-12-02 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 118,835 |
| 2022-12-01 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 113,842 |
| 2022-11-30 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 366,410 |
| 2022-11-29 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 230,450 |
| 2022-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-11-25 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 14,819 |
| 2022-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11,610 |
| 2022-11-22 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 24,131 |
| 2022-11-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,799 |
| 2022-11-18 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 5,340 |
| 2022-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 264 |
| 2022-11-16 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 3,491 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 34,225 |
| 2022-11-14 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 659 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-10 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 655 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 8 |
| 2022-11-08 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 632 |
| 2022-11-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 120 |
| 2022-11-04 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,902 |
| 2022-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2022-11-02 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 32,422 |
| 2022-11-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-31 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 1,402 |
| 2022-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,086 |
| 2022-10-25 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 252,192 |
| 2022-10-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,027 |
| 2022-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 415 |
| 2022-10-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 422,540 |
| 2022-10-18 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 55,800 |
| 2022-10-17 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 15,526 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 502 |
| 2022-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-10-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 416 |
| 2022-10-11 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 2,502 |
| 2022-10-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 250,005 |
| 2022-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-06 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 5,560 |
| 2022-10-05 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 86,071 |
| 2022-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,834 |
| 2022-09-30 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 119,727 |
| 2022-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 304 |
| 2022-09-28 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 12,603 |
| 2022-09-27 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 91,074 |
| 2022-09-26 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 578,248 |
| 2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2022-09-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,641 |
| 2022-09-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 92 |
| 2022-09-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,512 |
| 2022-09-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,734 |
| 2022-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,868 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 223 |
| 2022-09-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 37,156 |
| 2022-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 114,318 |
| 2022-09-12 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 71,956 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 53 |
| 2022-09-08 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 197,907 |
| 2022-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 55,089 |
| 2022-09-06 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 32,861 |
| 2022-09-02 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 14,187 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 117 |
| 2022-08-31 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 4,400 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 121 |
| 2022-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6,987 |
| 2022-08-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,740 |
| 2022-08-24 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 13,669 |
| 2022-08-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 4,359 |
| 2022-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 48,898 |
| 2022-08-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 48,932 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-08-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,671 |
| 2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,491 |
| 2022-08-10 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,100 |
| 2022-08-09 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 50,622 |
| 2022-08-08 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 1,276 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 144,419 |
| 2022-08-04 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,239 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14,122 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,089 |
| 2022-08-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 284 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,050 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 18,653 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 267 |
| 2022-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50,075 |
| 2022-07-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 23,036 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-07-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2022-07-15 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 502 |
| 2022-07-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 15,563 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-12 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 200 |
| 2022-07-11 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 56,243 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 906 |
| 2022-07-07 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 56,538 |
| 2022-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 57,379 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,866 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9,277 |
| 2022-06-30 | $9.81 | $9.81 | $9.76 | $9.78 | $9.78 | 24,165 |
| 2022-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 66,003 |
| 2022-06-27 | $9.77 | $9.82 | $9.77 | $9.78 | $9.78 | 25,031 |
| 2022-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 615 |
| 2022-06-23 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 6,831 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,001 |
| 2022-06-17 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 1,183 |
| 2022-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 601 |
| 2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-06-14 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 4,465 |
| 2022-06-13 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 90,467 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,700 |
| 2022-06-09 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,882 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-07 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 765 |
| 2022-06-06 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,938 |
| 2022-06-03 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 51,050 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 561 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,008 |
| 2022-05-31 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 56,416 |
| 2022-05-27 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 243,869 |
| 2022-05-26 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 300 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
| 2022-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 534 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 500 |
| 2022-05-20 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 600 |
| 2022-05-19 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 9,785 |
| 2022-05-18 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,103 |
| 2022-05-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 314,108 |
| 2022-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 9,070 |
| 2022-05-12 | $9.79 | $9.81 | $9.77 | $9.80 | $9.80 | 21,687 |
| 2022-05-11 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 96,525 |
| 2022-05-10 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 35,145 |
| 2022-05-09 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 2,260 |
| 2022-05-06 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 16,216 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 639 |
| 2022-05-04 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 22,405 |
| 2022-05-03 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,771 |
| 2022-05-02 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 16,870 |
| 2022-04-29 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 11,799 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,802 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,175 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,011 |
| 2022-04-25 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 25,314 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 27 |
| 2022-04-20 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 17,196 |
| 2022-04-19 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 16,678 |
| 2022-04-18 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 4,500 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,390 |
| 2022-04-12 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 11,313 |
| 2022-04-11 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 24,542 |
| 2022-04-08 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 11,950 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,406 |
| 2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 500 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 700 |
| 2022-04-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,127 |
| 2022-04-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,076 |
| 2022-03-31 | $9.78 | $9.80 | $9.76 | $9.79 | $9.79 | 12,360 |
| 2022-03-30 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 32,052 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,601 |
| 2022-03-28 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 626 |
| 2022-03-25 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 41,293 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14,614 |
| 2022-03-23 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 4,802 |
| 2022-03-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 484 |
| 2022-03-21 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 634 |
| 2022-03-18 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 8,533 |
| 2022-03-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 401,109 |
| 2022-03-16 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 30,075 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 718 |
| 2022-03-14 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 85,651 |
| 2022-03-11 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 189,556 |
| 2022-03-10 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 78,717 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 39,074 |
| 2022-03-08 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 26,157 |
| 2022-03-07 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 806,592 |
| 2022-03-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 16,188 |
| 2022-03-03 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 94,300 |
| 2022-03-02 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 12,954 |
| 2022-03-01 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 87,542 |
| 2022-02-28 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 298,927 |
| 2022-02-25 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 31,589 |
| 2022-02-24 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,770 |
| 2022-02-23 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 619,880 |
| 2022-02-22 | $9.71 | $9.76 | $9.70 | $9.73 | $9.73 | 90,218 |
| 2022-02-18 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 92,783 |
| 2022-02-17 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 30,661 |
| 2022-02-16 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 316 |
| 2022-02-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 33 |
| 2022-02-14 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 79,068 |
| 2022-02-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,418 |
| 2022-02-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2022-02-09 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 28,110 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6,939 |
| 2022-02-07 | $9.70 | $9.72 | $9.69 | $9.69 | $9.69 | 30,466 |
| 2022-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-03 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 204 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 98 |
| 2022-02-01 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 3,719 |
| 2022-01-31 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,000 |
| 2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 203 |
| 2022-01-27 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 2,402 |
| 2022-01-26 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 54,876 |
| 2022-01-25 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,658 |
| 2022-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2022-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-20 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 2,200 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 193 |
| 2022-01-18 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 196,987 |
| 2022-01-14 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 25,160 |
| 2022-01-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 395 |
| 2022-01-12 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 302,302 |
| 2022-01-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-07 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 10,312 |
| 2022-01-06 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 927 |
| 2022-01-05 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,695 |
| 2022-01-04 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 3,835 |
| 2022-01-03 | $9.74 | $9.77 | $9.72 | $9.74 | $9.74 | 78,242 |
| 2021-12-31 | $9.73 | $9.76 | $9.69 | $9.75 | $9.75 | 1,922 |
| 2021-12-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 583 |
| 2021-12-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 29,950 |
| 2021-12-28 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 5,870 |
| 2021-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-23 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,898 |
| 2021-12-22 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 7,099 |
| 2021-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17,443 |
| 2021-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 672,371 |
| 2021-12-17 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 4,951 |
| 2021-12-16 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 15,057 |
| 2021-12-15 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 147,887 |
| 2021-12-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6,314 |
| 2021-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 16 |
| 2021-12-10 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 2,903 |
| 2021-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,716 |
| 2021-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 704 |
| 2021-12-07 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 4,110 |
| 2021-12-06 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 13,859 |
| 2021-12-03 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 33,601 |
| 2021-12-02 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 15,357 |
| 2021-12-01 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 2,531 |
| 2021-11-30 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 4,730 |
| 2021-11-29 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 31,391 |
| 2021-11-26 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 28,341 |
| 2021-11-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 24,564 |
| 2021-11-23 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 7,348 |
| 2021-11-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 430 |
| 2021-11-19 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 101,409 |
| 2021-11-18 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 115,262 |
| 2021-11-17 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 31,092 |
| 2021-11-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 205 |
| 2021-11-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25,830 |
| 2021-11-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 512 |
| 2021-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 261,528 |
| 2021-11-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,109 |
| 2021-11-09 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 5,057 |
| 2021-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 107 |
| 2021-11-05 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 101,847 |
| 2021-11-04 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 11,538 |
| 2021-11-03 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 83,380 |
| 2021-11-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 405 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 329 |
| 2021-10-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 447 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-27 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 77,319 |
| 2021-10-26 | $9.71 | $9.75 | $9.70 | $9.74 | $9.74 | 38,558 |
| 2021-10-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 195 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,268 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-10-20 | $9.73 | $9.75 | $9.69 | $9.74 | $9.74 | 49,634 |
| 2021-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 896 |
| 2021-10-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-15 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 5,800 |
| 2021-10-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,495 |
| 2021-10-13 | $9.75 | $9.75 | $9.70 | $9.73 | $9.73 | 38,000 |
| 2021-10-12 | $9.70 | $9.74 | $9.69 | $9.73 | $9.73 | 54,444 |
| 2021-10-11 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,315 |
| 2021-10-08 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 52,729 |
| 2021-10-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 19,715 |
| 2021-10-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-05 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,068 |
| 2021-10-04 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 1,900 |
| 2021-10-01 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 5,215 |
| 2021-09-30 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 60,112 |
| 2021-09-29 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 4,987 |
| 2021-09-28 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 31,141 |
| 2021-09-27 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 138,163 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 155 |
| 2021-09-23 | $9.75 | $9.75 | $9.70 | $9.74 | $9.74 | 18,166 |
| 2021-09-22 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,283 |
| 2021-09-21 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 105,715 |
| 2021-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-09-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 68 |
| 2021-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 182 |
| 2021-09-15 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 26,408 |
| 2021-09-14 | $9.69 | $9.77 | $9.67 | $9.77 | $9.77 | 78,595 |
| 2021-09-13 | $9.75 | $9.78 | $9.71 | $9.74 | $9.74 | 239,471 |
| 2021-09-10 | $9.76 | $9.78 | $9.60 | $9.75 | $9.75 | 444,397 |
| 2021-09-09 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,005 |
| 2021-09-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 18,000 |
| 2021-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,510 |
| 2021-09-01 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 456 |
| 2021-08-31 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,996 |
| 2021-08-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-08-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-26 | $9.70 | $9.75 | $9.65 | $9.74 | $9.74 | 46,995 |
| 2021-08-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2021-08-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2021-08-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 278 |
| 2021-08-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 481 |
| 2021-08-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 600 |
| 2021-08-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 74 |
| 2021-08-17 | $9.72 | $9.74 | $9.67 | $9.74 | $9.74 | 69,752 |
| 2021-08-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 48,530 |
| 2021-08-13 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 29,300 |
| 2021-08-12 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 105,742 |
| 2021-08-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-09 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 1,000 |
| 2021-08-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 20 |
| 2021-08-05 | $9.69 | $9.72 | $9.69 | $9.69 | $9.69 | 45,136 |
| 2021-08-04 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 54,369 |
| 2021-08-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-08-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 10,994 |
| 2021-07-30 | $9.70 | $9.72 | $9.69 | $9.69 | $9.69 | 3,710 |
| 2021-07-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-07-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2021-07-27 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 9,276 |
| 2021-07-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 37 |
| 2021-07-23 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,173 |
| 2021-07-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-07-21 | $9.67 | $9.67 | $9.64 | $9.65 | $9.65 | 57,475 |
| 2021-07-20 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 3,700 |
| 2021-07-19 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 7,575 |
| 2021-07-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-15 | $9.66 | $9.69 | $9.65 | $9.67 | $9.67 | 17,910 |
| 2021-07-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 202 |
| 2021-07-13 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 14,660 |
| 2021-07-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,338 |
| 2021-07-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,700 |
| 2021-07-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-07-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,173 |
| 2021-07-02 | $9.71 | $9.71 | $9.64 | $9.67 | $9.67 | 2,074 |
| 2021-07-01 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 1,293 |
| 2021-06-30 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 5,028 |
| 2021-06-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,281 |
| 2021-06-28 | $9.73 | $9.73 | $9.66 | $9.69 | $9.69 | 22,316 |
| 2021-06-25 | $9.72 | $9.99 | $9.72 | $9.99 | $9.99 | 897 |
| 2021-06-24 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 273,331 |
| 2021-06-23 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 117,990 |
| 2021-06-22 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 61,353 |
| 2021-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9,000 |
| 2021-06-18 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 15,334 |
| 2021-06-17 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 8,555 |
| 2021-06-16 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 2,384 |
| 2021-06-15 | $9.74 | $9.74 | $9.65 | $9.74 | $9.74 | 27,893 |
| 2021-06-14 | $9.70 | $9.74 | $9.68 | $9.74 | $9.74 | 4,120 |
| 2021-06-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-06-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,602 |
| 2021-06-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-06-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-06-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-06-03 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 2,598 |
| 2021-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-06-01 | $9.68 | $9.68 | $9.64 | $9.65 | $9.65 | 3,712 |
| 2021-05-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-05-27 | $9.74 | $9.75 | $9.68 | $9.71 | $9.71 | 5,939 |
| 2021-05-26 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 2,113 |
| 2021-05-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-05-24 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2021-05-21 | $9.66 | $9.67 | $9.62 | $9.62 | $9.62 | 5,972 |
| 2021-05-20 | $9.68 | $9.69 | $9.67 | $9.67 | $9.67 | 2,204 |
| 2021-05-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 397 |
| 2021-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-05-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,100 |
| 2021-05-14 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 2,696 |
| 2021-05-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-05-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 138 |
| 2021-05-10 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 1,365 |
| 2021-05-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 204 |
| 2021-05-06 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 600 |
| 2021-05-05 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 157,137 |
| 2021-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2021-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 390 |
| 2021-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2021-04-29 | $9.89 | $9.89 | $9.76 | $9.80 | $9.80 | 11,690 |
| 2021-04-28 | $9.73 | $9.74 | $9.68 | $9.68 | $9.68 | 1,465 |
| 2021-04-27 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 2,857 |
| 2021-04-26 | $9.71 | $9.72 | $9.65 | $9.67 | $9.67 | 27,743 |
| 2021-04-23 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 1,180 |
| 2021-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 249,982 |
| 2021-04-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-04-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,550 |
| 2021-04-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-04-16 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 5,000 |
| 2021-04-15 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 5,464 |
| 2021-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |