Kensington Capital Acquisition Corp V - Class A (KCGI) Exchange: NYSE
Data as of Oct. 8, 2025
$11.17 ($0.00) 0.00%
Kensington Capital Acquisition Corp V - Class A - Daily Information
Click for more stock information on Kensington Capital Acquisition Corp V - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $11.17 |
| Previous Close | $11.17 |
| High | $11.17 |
| Low | $11.17 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.17 |
| Adjusted Low | $11.17 |
Invest in Kensington Capital Acquisition Corp V - Class A (KCGI)
Historical Stock Data for Kensington Capital Acquisition Corp V - Class A (KCGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 4 |
| 2024-08-15 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 26 |
| 2024-08-14 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 176 |
| 2024-08-13 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 9,519 |
| 2024-08-12 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 108 |
| 2024-08-09 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 274 |
| 2024-08-08 | $11.17 | $11.19 | $11.17 | $11.19 | $11.19 | 4,488 |
| 2024-08-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 34 |
| 2024-08-06 | $11.15 | $11.16 | $11.15 | $11.16 | $11.16 | 36,973 |
| 2024-08-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 12,606 |
| 2024-08-02 | $11.14 | $11.15 | $11.14 | $11.15 | $11.15 | 56,423 |
| 2024-08-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 232 |
| 2024-07-31 | $11.13 | $11.13 | $11.12 | $11.12 | $11.12 | 4,628 |
| 2024-07-30 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 3,035 |
| 2024-07-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 931 |
| 2024-07-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2,681 |
| 2024-07-25 | $11.13 | $11.14 | $11.13 | $11.13 | $11.13 | 4,251 |
| 2024-07-24 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1,828 |
| 2024-07-23 | $11.13 | $11.14 | $11.13 | $11.13 | $11.13 | 12,875 |
| 2024-07-22 | $11.13 | $11.14 | $11.13 | $11.13 | $11.13 | 105,875 |
| 2024-07-19 | $11.12 | $11.12 | $11.09 | $11.09 | $11.09 | 12,218 |
| 2024-07-18 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 2,919 |
| 2024-07-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 4 |
| 2024-07-16 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 11,387 |
| 2024-07-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 216 |
| 2024-07-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2024-07-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 12 |
| 2024-07-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2024-07-09 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 16,337 |
| 2024-07-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 22,181 |
| 2024-07-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 204 |
| 2024-07-03 | $11.09 | $11.10 | $11.09 | $11.09 | $11.09 | 30,370 |
| 2024-07-02 | $11.10 | $11.10 | $11.09 | $11.10 | $11.10 | 23,348 |
| 2024-07-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 11,903 |
| 2024-06-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,655 |
| 2024-06-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1 |
| 2024-06-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2,447 |
| 2024-06-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 165 |
| 2024-06-24 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 26,058 |
| 2024-06-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 10,002 |
| 2024-06-20 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 4,217 |
| 2024-06-18 | $11.08 | $11.08 | $11.07 | $11.08 | $11.08 | 1,776 |
| 2024-06-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,472 |
| 2024-06-14 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,023 |
| 2024-06-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 6,396 |
| 2024-06-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 24 |
| 2024-06-11 | $11.07 | $11.08 | $11.07 | $11.07 | $11.07 | 239,358 |
| 2024-06-10 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 1,074 |
| 2024-06-07 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 7,441 |
| 2024-06-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 129,342 |
| 2024-06-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 5,600 |
| 2024-06-04 | $11.08 | $11.08 | $11.05 | $11.08 | $11.08 | 731,252 |
| 2024-06-03 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 6,544 |
| 2024-05-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1,429 |
| 2024-05-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-05-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,500 |
| 2024-05-28 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 7,065 |
| 2024-05-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 19 |
| 2024-05-23 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 2,901 |
| 2024-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10,301 |
| 2024-05-21 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 321,723 |
| 2024-05-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 2024-05-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 450 |
| 2024-05-16 | $10.94 | $10.98 | $10.94 | $10.98 | $10.98 | 9,203 |
| 2024-05-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 11 |
| 2024-05-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2 |
| 2024-05-13 | $10.94 | $10.95 | $10.94 | $10.94 | $10.94 | 5,484 |
| 2024-05-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 71 |
| 2024-05-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 458 |
| 2024-05-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-05-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 14 |
| 2024-05-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-05-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 516 |
| 2024-05-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-05-01 | $10.93 | $10.93 | $10.91 | $10.91 | $10.91 | 1,060 |
| 2024-04-30 | $10.91 | $10.98 | $10.91 | $10.98 | $10.98 | 792 |
| 2024-04-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-04-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-04-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-04-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 20 |
| 2024-04-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-04-22 | $10.93 | $10.93 | $10.91 | $10.91 | $10.91 | 6,187 |
| 2024-04-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 10 |
| 2024-04-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 2024-04-17 | $10.93 | $10.93 | $10.91 | $10.93 | $10.93 | 5,574 |
| 2024-04-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-04-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-04-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 59,736 |
| 2024-04-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,311 |
| 2024-04-10 | $10.88 | $10.92 | $10.88 | $10.90 | $10.90 | 12,619 |
| 2024-04-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1 |
| 2024-04-08 | $10.88 | $10.89 | $10.88 | $10.88 | $10.88 | 537 |
| 2024-04-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2024-04-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-04-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 654 |
| 2024-04-02 | $10.83 | $10.89 | $10.83 | $10.89 | $10.89 | 1,018 |
| 2024-04-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 29 |
| 2024-03-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2 |
| 2024-03-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 11,362 |
| 2024-03-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 351 |
| 2024-03-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 51 |
| 2024-03-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 156 |
| 2024-03-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2024-03-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2024-03-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 220 |
| 2024-03-18 | $10.81 | $10.83 | $10.81 | $10.82 | $10.82 | 34,301 |
| 2024-03-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 102 |
| 2024-03-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 3,752 |
| 2024-03-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 12,626 |
| 2024-03-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 3,632 |
| 2024-03-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 31 |
| 2024-03-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 92 |
| 2024-03-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 115 |
| 2024-03-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 38 |
| 2024-03-05 | $10.81 | $10.81 | $10.80 | $10.81 | $10.81 | 55,137 |
| 2024-03-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 14 |
| 2024-03-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 16,804 |
| 2024-02-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 2 |
| 2024-02-28 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 5,822 |
| 2024-02-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 121 |
| 2024-02-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 212 |
| 2024-02-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 58 |
| 2024-02-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 514 |
| 2024-02-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 95,636 |
| 2024-02-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,066 |
| 2024-02-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 301 |
| 2024-02-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-13 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 2,972 |
| 2024-02-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 5,832 |
| 2024-02-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 21 |
| 2024-02-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2024-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 12,016 |
| 2024-02-06 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 68,433 |
| 2024-02-05 | $10.76 | $10.77 | $10.76 | $10.77 | $10.77 | 365 |
| 2024-02-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 9,293 |
| 2024-02-01 | $10.76 | $10.77 | $10.76 | $10.76 | $10.76 | 4,936 |
| 2024-01-31 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 2,602 |
| 2024-01-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 11,217 |
| 2024-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 8 |
| 2024-01-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-01-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-01-24 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 4,962 |
| 2024-01-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2024-01-22 | $10.74 | $10.75 | $10.74 | $10.74 | $10.74 | 1,776 |
| 2024-01-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 233 |
| 2024-01-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 48 |
| 2024-01-17 | $11.05 | $11.05 | $10.72 | $10.72 | $10.72 | 1,149 |
| 2024-01-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 176 |
| 2024-01-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 25,000 |
| 2024-01-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 112 |
| 2024-01-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 34 |
| 2024-01-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 539 |
| 2024-01-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 25,141 |
| 2024-01-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,529 |
| 2024-01-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 517 |
| 2024-01-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 163 |
| 2024-01-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 73 |
| 2023-12-29 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 1,124 |
| 2023-12-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 859 |
| 2023-12-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 199,888 |
| 2023-12-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 100 |
| 2023-12-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 320 |
| 2023-12-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-12-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2023-12-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,330 |
| 2023-12-18 | $10.70 | $10.80 | $10.68 | $10.68 | $10.68 | 103,658 |
| 2023-12-15 | $10.90 | $10.90 | $10.70 | $10.70 | $10.70 | 355 |
| 2023-12-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 72 |
| 2023-12-13 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 515,902 |
| 2023-12-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 499 |
| 2023-12-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 20,041 |
| 2023-12-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 630 |
| 2023-12-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 24,388 |
| 2023-12-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-12-05 | $10.65 | $10.65 | $10.63 | $10.63 | $10.63 | 6,012 |
| 2023-12-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 501 |
| 2023-12-01 | $10.63 | $10.63 | $10.62 | $10.63 | $10.63 | 30,668 |
| 2023-11-30 | $10.62 | $10.63 | $10.62 | $10.62 | $10.62 | 11,459 |
| 2023-11-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 635 |
| 2023-11-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2,721 |
| 2023-11-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-11-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-11-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 50,226 |
| 2023-11-21 | $10.61 | $10.62 | $10.61 | $10.61 | $10.61 | 13,609 |
| 2023-11-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 9,597 |
| 2023-11-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 3,368 |
| 2023-11-16 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 14,173 |
| 2023-11-15 | $10.63 | $10.63 | $10.61 | $10.61 | $10.61 | 161,990 |
| 2023-11-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 500 |
| 2023-11-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-11-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2023-11-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 103 |
| 2023-11-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 38 |
| 2023-11-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 4 |
| 2023-11-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 50 |
| 2023-11-01 | $10.67 | $10.67 | $10.65 | $10.66 | $10.66 | 2,183 |
| 2023-10-31 | $10.61 | $10.70 | $10.61 | $10.70 | $10.70 | 375 |
| 2023-10-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 12 |
| 2023-10-27 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 1,466 |
| 2023-10-26 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 1,176 |
| 2023-10-25 | $10.61 | $10.61 | $10.60 | $10.61 | $10.61 | 3,524 |
| 2023-10-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 4,419 |
| 2023-10-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 5,110 |
| 2023-10-20 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 13,360 |
| 2023-10-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 128 |
| 2023-10-18 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 2,000 |
| 2023-10-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 198 |
| 2023-10-16 | $10.58 | $10.62 | $10.57 | $10.60 | $10.60 | 2,852 |
| 2023-10-13 | $10.60 | $10.62 | $10.60 | $10.60 | $10.60 | 2,268 |
| 2023-10-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 72 |
| 2023-10-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3,184 |
| 2023-10-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 25 |
| 2023-10-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 15 |
| 2023-10-06 | $10.62 | $10.62 | $10.59 | $10.59 | $10.59 | 17,450 |
| 2023-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 347 |
| 2023-10-04 | $10.67 | $10.75 | $10.56 | $10.56 | $10.56 | 33,832 |
| 2023-10-03 | $10.69 | $10.75 | $10.56 | $10.56 | $10.56 | 166,357 |
| 2023-10-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 34,445 |
| 2023-09-29 | $10.56 | $10.69 | $10.55 | $10.57 | $10.57 | 32,669 |
| 2023-09-28 | $10.56 | $10.57 | $10.56 | $10.57 | $10.57 | 5,929 |
| 2023-09-27 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 211 |
| 2023-09-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 436 |
| 2023-09-25 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 252 |
| 2023-09-22 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 4,101 |
| 2023-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 221 |
| 2023-09-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,835 |
| 2023-09-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2023-09-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 24 |
| 2023-09-15 | $10.56 | $10.56 | $10.54 | $10.54 | $10.54 | 200 |
| 2023-09-14 | $10.54 | $10.55 | $10.54 | $10.54 | $10.54 | 5,047 |
| 2023-09-13 | $10.55 | $10.56 | $10.49 | $10.49 | $10.49 | 1,540 |
| 2023-09-12 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 46,055 |
| 2023-09-11 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 4,223 |
| 2023-09-08 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 51,323 |
| 2023-09-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 25,183 |
| 2023-09-06 | $10.54 | $10.56 | $10.54 | $10.54 | $10.54 | 143,109 |
| 2023-09-05 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 45,703 |
| 2023-09-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 21 |
| 2023-08-31 | $10.53 | $10.54 | $10.53 | $10.53 | $10.53 | 12,752 |
| 2023-08-30 | $10.54 | $10.55 | $10.53 | $10.54 | $10.54 | 76,108 |
| 2023-08-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,721 |
| 2023-08-28 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 514,760 |
| 2023-08-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 211 |
| 2023-08-24 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 33,361 |
| 2023-08-23 | $10.52 | $10.54 | $10.52 | $10.53 | $10.53 | 115,344 |
| 2023-08-22 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 358,985 |
| 2023-08-21 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 117,028 |
| 2023-08-18 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 15,304 |
| 2023-08-17 | $10.50 | $10.53 | $10.49 | $10.49 | $10.49 | 353,851 |
| 2023-08-16 | $10.52 | $10.53 | $10.48 | $10.49 | $10.49 | 416,438 |
| 2023-08-15 | $10.51 | $10.60 | $10.47 | $10.48 | $10.48 | 22,615 |
| 2023-08-14 | $10.57 | $10.65 | $10.47 | $10.56 | $10.56 | 43,962 |
| 2023-08-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 157,444 |
| 2023-08-10 | $10.57 | $10.63 | $10.53 | $10.63 | $10.63 | 71,491 |
| 2023-08-09 | $10.66 | $10.66 | $10.64 | $10.64 | $10.64 | 3,530,789 |
| 2023-08-08 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 13,451 |
| 2023-08-07 | $10.63 | $10.63 | $10.62 | $10.63 | $10.63 | 4,451 |
| 2023-08-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 56,687 |
| 2023-08-03 | $10.67 | $10.67 | $10.64 | $10.64 | $10.64 | 19,780 |
| 2023-08-02 | $10.67 | $10.67 | $10.64 | $10.66 | $10.66 | 274,076 |
| 2023-08-01 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 3,060,826 |
| 2023-07-31 | $10.64 | $10.65 | $10.63 | $10.65 | $10.65 | 704,555 |
| 2023-07-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 136 |
| 2023-07-27 | $10.61 | $10.61 | $10.60 | $10.61 | $10.61 | 853 |
| 2023-07-26 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 257,211 |
| 2023-07-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 656 |
| 2023-07-24 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 394 |
| 2023-07-21 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 3,088 |
| 2023-07-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-07-19 | $10.61 | $10.62 | $10.61 | $10.61 | $10.61 | 72,676 |
| 2023-07-18 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 302,898 |
| 2023-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 608 |
| 2023-07-14 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 137,248 |
| 2023-07-13 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 4,271 |
| 2023-07-12 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 47,496 |
| 2023-07-11 | $10.59 | $10.60 | $10.58 | $10.59 | $10.59 | 71,185 |
| 2023-07-10 | $10.58 | $10.59 | $10.58 | $10.58 | $10.58 | 78,029 |
| 2023-07-07 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 960,870 |
| 2023-07-06 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 584 |
| 2023-07-05 | $10.55 | $10.57 | $10.55 | $10.57 | $10.57 | 882,486 |
| 2023-07-03 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 5,101 |
| 2023-06-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 32,207 |
| 2023-06-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10,502 |
| 2023-06-28 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 67,363 |
| 2023-06-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6 |
| 2023-06-26 | $10.56 | $10.56 | $10.54 | $10.55 | $10.55 | 11,808 |
| 2023-06-23 | $10.55 | $10.55 | $10.54 | $10.55 | $10.55 | 17,124 |
| 2023-06-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 551 |
| 2023-06-21 | $10.53 | $10.55 | $10.53 | $10.54 | $10.54 | 6,698 |
| 2023-06-20 | $10.54 | $10.55 | $10.54 | $10.54 | $10.54 | 80,035 |
| 2023-06-16 | $10.53 | $10.55 | $10.53 | $10.55 | $10.55 | 29,673 |
| 2023-06-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 7,051 |
| 2023-06-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 44,640 |
| 2023-06-13 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 3,573 |
| 2023-06-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 282,263 |
| 2023-06-09 | $10.53 | $10.53 | $10.51 | $10.52 | $10.52 | 1,272 |
| 2023-06-08 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 6,472 |
| 2023-06-07 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 79,494 |
| 2023-06-06 | $10.52 | $10.52 | $10.51 | $10.52 | $10.52 | 10,503 |
| 2023-06-05 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 2,423 |
| 2023-06-02 | $10.51 | $10.51 | $10.50 | $10.51 | $10.51 | 79,557 |
| 2023-06-01 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 858 |
| 2023-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-05-30 | $10.52 | $10.52 | $10.50 | $10.51 | $10.51 | 31,035 |
| 2023-05-26 | $10.49 | $10.51 | $10.49 | $10.51 | $10.51 | 32,765 |
| 2023-05-25 | $10.50 | $10.50 | $10.47 | $10.47 | $10.47 | 15,627 |
| 2023-05-24 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 85,012 |
| 2023-05-23 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 23,994 |
| 2023-05-22 | $10.50 | $10.51 | $10.48 | $10.50 | $10.50 | 283,514 |
| 2023-05-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,174 |
| 2023-05-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 19 |
| 2023-05-17 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 1,001,513 |
| 2023-05-16 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 891 |
| 2023-05-15 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 20,357 |
| 2023-05-12 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 12,122 |
| 2023-05-11 | $10.48 | $10.50 | $10.48 | $10.48 | $10.48 | 84,220 |
| 2023-05-10 | $10.49 | $10.49 | $10.48 | $10.49 | $10.49 | 216,396 |
| 2023-05-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 4,266 |
| 2023-05-08 | $10.50 | $10.50 | $10.47 | $10.47 | $10.47 | 10,735 |
| 2023-05-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 244 |
| 2023-05-04 | $10.47 | $10.49 | $10.47 | $10.47 | $10.47 | 395,657 |
| 2023-05-03 | $10.48 | $10.50 | $10.46 | $10.48 | $10.48 | 8,439 |
| 2023-05-02 | $10.50 | $10.50 | $10.47 | $10.49 | $10.49 | 7,150 |
| 2023-05-01 | $10.47 | $10.51 | $10.47 | $10.48 | $10.48 | 3,909 |
| 2023-04-28 | $10.49 | $10.49 | $10.48 | $10.49 | $10.49 | 3,040 |
| 2023-04-27 | $10.48 | $10.49 | $10.47 | $10.49 | $10.49 | 2,118,017 |
| 2023-04-26 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 1,119,544 |
| 2023-04-25 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 109,118 |
| 2023-04-24 | $10.48 | $10.48 | $10.46 | $10.47 | $10.47 | 105,472 |
| 2023-04-21 | $10.44 | $10.49 | $10.44 | $10.47 | $10.47 | 27,651 |
| 2023-04-20 | $10.52 | $10.52 | $10.46 | $10.47 | $10.47 | 26,877 |
| 2023-04-19 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 259,796 |
| 2023-04-18 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 378,366 |
| 2023-04-17 | $10.46 | $10.47 | $10.46 | $10.46 | $10.46 | 146,798 |
| 2023-04-14 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 277,942 |
| 2023-04-13 | $10.43 | $10.46 | $10.43 | $10.45 | $10.45 | 20,901 |
| 2023-04-12 | $10.50 | $10.50 | $10.43 | $10.46 | $10.46 | 815,705 |
| 2023-04-11 | $10.49 | $10.49 | $10.46 | $10.46 | $10.46 | 222,382 |
| 2023-04-10 | $10.55 | $10.57 | $10.47 | $10.48 | $10.48 | 1,504,920 |
| 2023-04-06 | $10.43 | $10.48 | $10.43 | $10.44 | $10.44 | 1,251,718 |
| 2023-04-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 115 |
| 2023-04-04 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 91,368 |
| 2023-04-03 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 1,963 |
| 2023-03-31 | $10.42 | $10.44 | $10.42 | $10.42 | $10.42 | 19,956 |
| 2023-03-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 13,720 |
| 2023-03-29 | $10.50 | $10.50 | $10.40 | $10.41 | $10.41 | 51,167 |
| 2023-03-28 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 1,672 |
| 2023-03-27 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 28,592 |
| 2023-03-24 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 15,719 |
| 2023-03-23 | $10.40 | $10.41 | $10.39 | $10.41 | $10.41 | 31,821 |
| 2023-03-22 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 128,062 |
| 2023-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 240,917 |
| 2023-03-20 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 106,840 |
| 2023-03-17 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 402 |
| 2023-03-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 833,102 |
| 2023-03-15 | $10.38 | $10.39 | $10.37 | $10.39 | $10.39 | 155,525 |
| 2023-03-14 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 314,996 |
| 2023-03-13 | $10.42 | $10.42 | $10.37 | $10.39 | $10.39 | 2,298 |
| 2023-03-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 627 |
| 2023-03-09 | $10.40 | $10.41 | $10.39 | $10.39 | $10.39 | 146,673 |
| 2023-03-08 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 21,273 |
| 2023-03-07 | $10.37 | $10.40 | $10.37 | $10.39 | $10.39 | 165,476 |
| 2023-03-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100,269 |
| 2023-03-03 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 181,270 |
| 2023-03-02 | $10.37 | $10.37 | $10.35 | $10.36 | $10.36 | 474,775 |
| 2023-03-01 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 169,779 |
| 2023-02-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,252 |
| 2023-02-27 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 18,219 |
| 2023-02-24 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 11,831 |
| 2023-02-23 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 12,522 |
| 2023-02-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 197 |
| 2023-02-21 | $10.30 | $10.32 | $10.30 | $10.31 | $10.31 | 98,360 |
| 2023-02-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5,001 |
| 2023-02-16 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 57,552 |
| 2023-02-15 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 74,416 |
| 2023-02-14 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 1,093 |
| 2023-02-13 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 6,416 |
| 2023-02-10 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 1,154 |
| 2023-02-09 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 2,706 |
| 2023-02-08 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 9,099 |
| 2023-02-07 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 17,086 |
| 2023-02-06 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 40,126 |
| 2023-02-03 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 32,037 |
| 2023-02-02 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 110,647 |
| 2023-02-01 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 113,050 |
| 2023-01-31 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 460,087 |
| 2023-01-30 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 85,318 |
| 2023-01-27 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 417,569 |
| 2023-01-26 | $10.28 | $10.29 | $10.27 | $10.28 | $10.28 | 105,453 |
| 2023-01-25 | $10.26 | $10.28 | $10.26 | $10.27 | $10.27 | 58,895 |
| 2023-01-24 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 6,703 |
| 2023-01-23 | $10.26 | $10.27 | $10.26 | $10.26 | $10.26 | 76,857 |
| 2023-01-20 | $10.24 | $10.27 | $10.24 | $10.26 | $10.26 | 740,579 |
| 2023-01-19 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 16,233 |
| 2023-01-18 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 35,167 |
| 2023-01-17 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 66,677 |
| 2023-01-13 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 56,987 |
| 2023-01-12 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 1,348,152 |
| 2023-01-11 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 3,464 |
| 2023-01-10 | $10.23 | $10.25 | $10.22 | $10.24 | $10.24 | 549,337 |
| 2023-01-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100,208 |
| 2023-01-06 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 1,192,771 |
| 2023-01-05 | $10.20 | $10.22 | $10.20 | $10.21 | $10.21 | 114,522 |
| 2023-01-04 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 34,017 |
| 2023-01-03 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 9,948 |
| 2022-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,360 |
| 2022-12-29 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 10,966 |
| 2022-12-28 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 172,938 |
| 2022-12-27 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 8,936 |
| 2022-12-23 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 12,663 |
| 2022-12-22 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 12,007 |
| 2022-12-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,162 |
| 2022-12-20 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 2,512 |
| 2022-12-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 90 |
| 2022-12-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 303 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 940 |
| 2022-12-14 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 19,485 |
| 2022-12-13 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 500 |
| 2022-12-12 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 256,627 |
| 2022-12-09 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 22,840 |
| 2022-12-08 | $10.14 | $10.17 | $10.14 | $10.14 | $10.14 | 58,982 |
| 2022-12-07 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 236,057 |
| 2022-12-06 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 25,007 |
| 2022-12-05 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 77,008 |
| 2022-12-02 | $10.16 | $10.16 | $10.14 | $10.15 | $10.15 | 4,522 |
| 2022-12-01 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 17,692 |
| 2022-11-30 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 4,804 |
| 2022-11-29 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 3,209 |
| 2022-11-28 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 1,526 |
| 2022-11-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 302 |
| 2022-11-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 260 |
| 2022-11-22 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 834 |
| 2022-11-21 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 300 |
| 2022-11-18 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 200 |
| 2022-11-17 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 4,614 |
| 2022-11-16 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 3,450 |
| 2022-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-14 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 2,066 |
| 2022-11-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 262 |
| 2022-11-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 315 |
| 2022-11-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 51,510 |
| 2022-11-04 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 29,802 |
| 2022-11-03 | $10.13 | $10.13 | $10.06 | $10.06 | $10.06 | 1,541 |
| 2022-11-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
| 2022-11-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,551 |
| 2022-10-31 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 204 |
| 2022-10-28 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 53,330 |
| 2022-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 248 |
| 2022-10-26 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 85,213 |
| 2022-10-25 | $10.03 | $10.09 | $10.02 | $10.04 | $10.04 | 43,819 |
| 2022-10-24 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 32,870 |
| 2022-10-21 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 7,705 |
| 2022-10-20 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 39,758 |
| 2022-10-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 3,499 |
| 2022-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 800 |
| 2022-10-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 120,600 |
| 2022-10-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,277 |
| 2022-10-13 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 7,881 |
| 2022-10-12 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 78,349 |
| 2022-10-11 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 176,462 |
| 2022-10-10 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,600 |
| 2022-10-07 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 345,436 |
| 2022-10-06 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 291,854 |
| 2022-10-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 492,662 |
| 2022-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14,642 |
| 2022-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,212 |
| 2022-09-30 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 62,875 |
| 2022-09-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,259 |
| 2022-09-28 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 33,909 |
| 2022-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,544 |
| 2022-09-26 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 25,888 |
| 2022-09-23 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 29,278 |
| 2022-09-22 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 29,699 |
| 2022-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 37,784 |
| 2022-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 126 |
| 2022-09-19 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 9,352 |
| 2022-09-16 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 25,220 |
| 2022-09-15 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 153,863 |
| 2022-09-14 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 244,103 |
| 2022-09-13 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 4,954 |
| 2022-09-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 19,902 |
| 2022-09-09 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 18,406 |
| 2022-09-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 37,347 |
| 2022-09-07 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 292,977 |
| 2022-09-06 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 117,380 |
| 2022-09-02 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 37,367 |
| 2022-09-01 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 446 |
| 2022-08-31 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 10,529 |
| 2022-08-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 251 |
| 2022-08-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 26,156 |
| 2022-08-26 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 15,849 |
| 2022-08-25 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 41,706 |
| 2022-08-24 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 121,991 |
| 2022-08-23 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 14,286 |
| 2022-08-22 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 17,328 |
| 2022-08-19 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 531,098 |
| 2022-08-18 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 62,927 |
| 2022-08-17 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 99,837 |
| 2022-08-16 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 18,745 |
| 2022-08-15 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 8,417 |
| 2022-08-12 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 3,646 |
| 2022-08-11 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 3,181 |
| 2022-08-10 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,459 |
| 2022-08-09 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 83,275 |
| 2022-08-08 | $9.96 | $9.99 | $9.92 | $9.92 | $9.92 | 35,911 |
| 2022-08-05 | $10.05 | $10.05 | $9.95 | $9.96 | $9.96 | 38,984 |
| 2022-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 19,546 |
| 2022-08-03 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 3,432 |
| 2022-08-02 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 17,204 |
| 2022-08-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 31,471 |
| 2022-07-29 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 6,258 |
| 2022-07-28 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 6,740 |
| 2022-07-27 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 30,174 |
| 2022-07-26 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 247,889 |
| 2022-07-25 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 21,452 |
| 2022-07-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 18,979 |
| 2022-07-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,895 |
| 2022-07-20 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 118,492 |
| 2022-07-19 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 430,388 |
| 2022-07-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,701 |
| 2022-07-15 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 10,815 |
| 2022-07-14 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 35,387 |
| 2022-07-13 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 38,515 |
| 2022-07-12 | $9.96 | $9.96 | $9.92 | $9.93 | $9.93 | 84,414 |
| 2022-07-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 164 |
| 2022-07-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 454,514 |
| 2022-07-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 8,952 |
| 2022-07-06 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 47,796 |
| 2022-07-05 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 45,493 |
| 2022-07-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,202 |
| 2022-06-30 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 54,457 |
| 2022-06-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,580 |
| 2022-06-28 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 62,219 |
| 2022-06-27 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 14,950 |
| 2022-06-24 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 5,665 |
| 2022-06-23 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 2,006 |
| 2022-06-22 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 42,504 |
| 2022-06-21 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,429 |
| 2022-06-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 9,083 |
| 2022-06-16 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 66,427 |
| 2022-06-15 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 4,262 |
| 2022-06-14 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 637,208 |
| 2022-06-13 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 27,387 |
| 2022-06-10 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 11,307 |
| 2022-06-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,933 |
| 2022-06-08 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 68,709 |
| 2022-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,515 |
| 2022-06-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 37,049 |
| 2022-06-03 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 341 |
| 2022-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,590 |
| 2022-06-01 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 103,252 |
| 2022-05-31 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 9,241 |
| 2022-05-27 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 176,364 |
| 2022-05-26 | $9.92 | $9.94 | $9.90 | $9.90 | $9.90 | 114,828 |
| 2022-05-25 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 17,681 |
| 2022-05-24 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 194,721 |
| 2022-05-23 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 7,558 |
| 2022-05-20 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 25,250 |
| 2022-05-19 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 5,614 |
| 2022-05-18 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 97,011 |
| 2022-05-17 | $9.91 | $9.91 | $9.86 | $9.91 | $9.91 | 1,725 |
| 2022-05-16 | $10.07 | $10.07 | $9.87 | $9.91 | $9.91 | 25,878 |
| 2022-05-13 | $9.91 | $9.93 | $9.87 | $9.93 | $9.93 | 33,435 |
| 2022-05-12 | $9.92 | $9.92 | $9.85 | $9.89 | $9.89 | 26,421 |
| 2022-05-11 | $9.91 | $9.92 | $9.87 | $9.87 | $9.87 | 187,838 |
| 2022-05-10 | $10.15 | $10.15 | $9.87 | $9.87 | $9.87 | 820,742 |
| 2022-05-09 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 70,702 |
| 2022-05-06 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 332,513 |
| 2022-05-05 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 31,868 |
| 2022-05-04 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 81,140 |
| 2022-05-03 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 27,296 |
| 2022-05-02 | $10.18 | $10.18 | $9.91 | $9.92 | $9.92 | 39,018 |
| 2022-04-29 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 2,717 |
| 2022-04-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 201 |
| 2022-04-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11,404 |
| 2022-04-26 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 11,636 |
| 2022-04-25 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 3,616 |
| 2022-04-22 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 3,991 |
| 2022-04-21 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 11,112 |
| 2022-04-20 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 22,815 |
| 2022-04-19 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 10,512 |
| 2022-04-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9,209 |
| 2022-04-14 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 4,809 |
| 2022-04-13 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 27,069 |
| 2022-04-12 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 3,801 |
| 2022-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 211 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,602 |
| 2022-04-06 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 15,606 |
| 2022-04-05 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 11,758 |
| 2022-04-04 | $9.93 | $9.94 | $9.90 | $9.92 | $9.92 | 35,162 |
| 2022-04-01 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 169,504 |
| 2022-03-31 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 171,386 |
| 2022-03-30 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 157,881 |
| 2022-03-29 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 27,837 |
| 2022-03-28 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 9,202 |
| 2022-03-25 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 152,295 |
| 2022-03-24 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 19,959 |
| 2022-03-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,858 |
| 2022-03-22 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 2,202 |
| 2022-03-21 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 664 |
| 2022-03-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 683 |
| 2022-03-17 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 6,681 |
| 2022-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 378 |
| 2022-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 11,604 |
| 2022-03-14 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 6,547 |
| 2022-03-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 25,390 |
| 2022-03-10 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 7,523 |
| 2022-03-09 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,316 |
| 2022-03-08 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 24,896 |
| 2022-03-07 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 12,356 |
| 2022-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,115 |
| 2022-03-03 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 34,586 |
| 2022-03-02 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 37,659 |
| 2022-03-01 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 93,416 |
| 2022-02-28 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 103,092 |
| 2022-02-25 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 6,135 |
| 2022-02-24 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 12,845 |
| 2022-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,761 |
| 2022-02-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,095 |
| 2022-02-18 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 52,593 |
| 2022-02-17 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,887 |
| 2022-02-16 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 8,841 |
| 2022-02-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 606 |
| 2022-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,002 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,337 |
| 2022-02-10 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 17,910 |
| 2022-02-09 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 11,031 |
| 2022-02-08 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 50,987 |
| 2022-02-07 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 11,547 |
| 2022-02-04 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 8,511 |
| 2022-02-03 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 48,822 |
| 2022-02-02 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 1,991,851 |
| 2022-02-01 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 27,668 |
| 2022-01-31 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 18,535 |
| 2022-01-28 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 36,771 |
| 2022-01-27 | $9.83 | $9.85 | $9.82 | $9.83 | $9.83 | 1,057,118 |
| 2022-01-26 | $9.88 | $9.93 | $9.83 | $9.84 | $9.84 | 229,823 |
| 2022-01-25 | $9.83 | $9.86 | $9.82 | $9.85 | $9.85 | 96,288 |
| 2022-01-24 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 194,778 |
| 2022-01-21 | $10.03 | $10.03 | $9.83 | $9.86 | $9.86 | 265,940 |
| 2022-01-20 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 2,322 |
| 2022-01-19 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 2,534 |
| 2022-01-18 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 551 |
| 2022-01-14 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 20,641 |
| 2022-01-13 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 23,938 |
| 2022-01-12 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 298,307 |
| 2022-01-11 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 3,011 |
| 2022-01-10 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 4,908 |
| 2022-01-07 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 17,479 |
| 2022-01-06 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 14,746 |
| 2022-01-05 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 9,762 |
| 2022-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 54 |
| 2022-01-03 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 14,034 |
| 2021-12-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 345 |
| 2021-12-30 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 18,204 |
| 2021-12-29 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 42,174 |
| 2021-12-28 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 2,566 |
| 2021-12-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 209 |
| 2021-12-23 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 19,771 |
| 2021-12-22 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 50,728 |
| 2021-12-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,663 |
| 2021-12-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 45,508 |
| 2021-12-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 262 |
| 2021-12-16 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 55,657 |
| 2021-12-15 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 99,684 |
| 2021-12-14 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 19,295 |
| 2021-12-13 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 59,134 |
| 2021-12-10 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 73,371 |
| 2021-12-09 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 18,396 |
| 2021-12-08 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 7,718 |
| 2021-12-07 | $9.84 | $9.87 | $9.83 | $9.85 | $9.85 | 29,983 |
| 2021-12-06 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 24,155 |
| 2021-12-03 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 25,779 |
| 2021-12-02 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 22,007 |
| 2021-12-01 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 62,448 |
| 2021-11-30 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 13,036 |
| 2021-11-29 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 14,882 |
| 2021-11-26 | $9.84 | $9.86 | $9.82 | $9.84 | $9.84 | 105,098 |
| 2021-11-24 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 51,784 |
| 2021-11-23 | $9.85 | $9.89 | $9.85 | $9.86 | $9.86 | 82,921 |
| 2021-11-22 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 55,712 |
| 2021-11-19 | $9.88 | $9.92 | $9.87 | $9.90 | $9.90 | 16,404 |
| 2021-11-18 | $9.87 | $9.91 | $9.85 | $9.88 | $9.88 | 20,845 |
| 2021-11-17 | $9.97 | $9.98 | $9.86 | $9.88 | $9.88 | 53,370 |
| 2021-11-16 | $9.88 | $9.99 | $9.87 | $9.95 | $9.95 | 121,433 |
| 2021-11-15 | $9.88 | $10.38 | $9.84 | $9.85 | $9.85 | 679,322 |
| 2021-11-12 | $9.86 | $9.87 | $9.83 | $9.84 | $9.84 | 149,992 |
| 2021-11-11 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 5,800 |
| 2021-11-10 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 14,950 |
| 2021-11-09 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,027 |
| 2021-11-08 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 23,374 |
| 2021-11-05 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 9,116 |
| 2021-11-04 | $9.90 | $9.91 | $9.85 | $9.86 | $9.86 | 790,937 |
| 2021-11-03 | $9.89 | $9.89 | $9.85 | $9.88 | $9.88 | 308,254 |
| 2021-11-02 | $9.86 | $9.89 | $9.84 | $9.88 | $9.88 | 38,078 |
| 2021-11-01 | $9.88 | $9.92 | $9.85 | $9.85 | $9.85 | 98,548 |
| 2021-10-29 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 6,750 |
| 2021-10-28 | $9.85 | $9.87 | $9.81 | $9.85 | $9.85 | 81,171 |
| 2021-10-27 | $9.88 | $9.88 | $9.81 | $9.82 | $9.82 | 54,316 |
| 2021-10-26 | $9.81 | $9.96 | $9.81 | $9.91 | $9.91 | 288,950 |
| 2021-10-25 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 21,759 |
| 2021-10-22 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 76,021 |
| 2021-10-21 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 10,320 |
| 2021-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 166,210 |
| 2021-10-19 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 13,674 |
| 2021-10-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,839 |
| 2021-10-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10,055 |
| 2021-10-14 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 419,861 |
| 2021-10-13 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 63,361 |
| 2021-10-12 | $9.83 | $9.83 | $9.77 | $9.80 | $9.80 | 290,712 |
| 2021-10-11 | $9.79 | $9.82 | $9.77 | $9.82 | $9.82 | 29,315 |
| 2021-10-08 | $9.80 | $9.85 | $9.79 | $9.80 | $9.80 | 253,029 |
| 2021-10-07 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 150,120 |
| 2021-10-06 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 805,295 |
| 2021-10-05 | $9.78 | $9.92 | $9.71 | $9.78 | $9.78 | 226,807 |
| 2021-10-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 20,000 |