LAMF Global Ventures Corp I - Class A (LGVC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$8.11 ($1.35) 20.06%
LAMF Global Ventures Corp I - Class A - Daily Information
Click for more stock information on LAMF Global Ventures Corp I - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.80 |
| Previous Close | $8.11 |
| High | $8.56 |
| Low | $6.48 |
| Adjusted Open | $6.80 |
| Previous Adjusted Close | $8.11 |
| Adjusted High | $8.56 |
| Adjusted Low | $6.48 |
Invest in LAMF Global Ventures Corp I - Class A (LGVC)
Historical Stock Data for LAMF Global Ventures Corp I - Class A (LGVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $6.80 | $8.56 | $6.48 | $8.11 | $8.11 | 60,704 |
| 2024-04-30 | $7.70 | $7.70 | $6.69 | $6.76 | $6.76 | 3,843 |
| 2024-04-29 | $6.53 | $7.83 | $6.30 | $7.35 | $7.35 | 44,918 |
| 2024-04-26 | $7.35 | $7.62 | $6.61 | $6.80 | $6.80 | 18,017 |
| 2024-04-25 | $6.62 | $8.00 | $6.27 | $6.91 | $6.91 | 43,387 |
| 2024-04-24 | $6.98 | $7.18 | $6.98 | $6.99 | $6.99 | 5,634 |
| 2024-04-23 | $6.60 | $7.50 | $6.42 | $6.51 | $6.51 | 21,110 |
| 2024-04-22 | $6.66 | $7.70 | $6.10 | $6.51 | $6.51 | 21,788 |
| 2024-04-19 | $6.47 | $7.27 | $6.47 | $6.88 | $6.88 | 10,968 |
| 2024-04-18 | $6.18 | $7.85 | $6.18 | $6.47 | $6.47 | 14,326 |
| 2024-04-17 | $6.75 | $7.70 | $6.50 | $6.88 | $6.88 | 16,416 |
| 2024-04-16 | $6.97 | $8.10 | $6.02 | $6.79 | $6.79 | 63,453 |
| 2024-04-15 | $8.00 | $8.00 | $7.05 | $7.05 | $7.05 | 8,095 |
| 2024-04-12 | $8.00 | $8.45 | $7.50 | $8.19 | $8.19 | 8,845 |
| 2024-04-11 | $8.83 | $9.71 | $8.00 | $8.00 | $8.00 | 31,920 |
| 2024-04-10 | $9.25 | $9.90 | $8.50 | $9.10 | $9.10 | 10,705 |
| 2024-04-09 | $9.91 | $9.91 | $9.01 | $9.50 | $9.50 | 8,111 |
| 2024-04-08 | $9.66 | $10.61 | $7.97 | $10.05 | $10.05 | 66,234 |
| 2024-04-05 | $9.77 | $10.50 | $9.48 | $9.49 | $9.49 | 28,298 |
| 2024-04-04 | $9.13 | $11.67 | $8.99 | $10.79 | $10.79 | 130,297 |
| 2024-04-03 | $19.15 | $21.50 | $9.65 | $11.11 | $11.11 | 2,331,449 |
| 2024-04-02 | $10.77 | $10.89 | $10.75 | $10.80 | $10.80 | 3,313 |
| 2024-04-01 | $9.58 | $10.20 | $9.58 | $10.20 | $10.20 | 2,068 |
| 2024-03-28 | $8.73 | $10.73 | $8.73 | $9.89 | $9.89 | 1,384 |
| 2024-03-27 | $9.70 | $10.35 | $9.51 | $9.73 | $9.73 | 13,676 |
| 2024-03-26 | $10.22 | $10.83 | $10.20 | $10.60 | $10.60 | 7,901 |
| 2024-03-25 | $10.84 | $10.90 | $9.55 | $9.55 | $9.55 | 7,742 |
| 2024-03-22 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 45,336 |
| 2024-03-21 | $11.00 | $11.01 | $11.00 | $11.00 | $11.00 | 17,167 |
| 2024-03-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 445 |
| 2024-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 159 |
| 2024-03-18 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 41,957 |
| 2024-03-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 103 |
| 2024-03-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 5 |
| 2024-03-13 | $10.96 | $11.27 | $10.96 | $10.96 | $10.96 | 2,366 |
| 2024-03-12 | $10.95 | $10.99 | $10.95 | $10.99 | $10.99 | 182,911 |
| 2024-03-11 | $10.95 | $10.99 | $10.95 | $10.99 | $10.99 | 226 |
| 2024-03-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 581 |
| 2024-03-07 | $10.95 | $11.39 | $10.95 | $10.96 | $10.96 | 8,241 |
| 2024-03-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 6,639 |
| 2024-03-05 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 24,536 |
| 2024-03-04 | $10.88 | $10.95 | $10.88 | $10.95 | $10.95 | 412,215 |
| 2024-03-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2,739 |
| 2024-02-29 | $10.90 | $10.90 | $10.85 | $10.87 | $10.87 | 14,545 |
| 2024-02-28 | $10.84 | $11.92 | $10.84 | $10.90 | $10.90 | 31,876 |
| 2024-02-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 154 |
| 2024-02-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 8,711 |
| 2024-02-23 | $10.85 | $10.86 | $10.84 | $10.85 | $10.85 | 288,161 |
| 2024-02-22 | $10.83 | $12.07 | $10.83 | $10.85 | $10.85 | 136,209 |
| 2024-02-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,116 |
| 2024-02-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,893 |
| 2024-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 484,869 |
| 2024-02-15 | $12.02 | $12.02 | $10.82 | $10.85 | $10.85 | 6,778 |
| 2024-02-14 | $10.93 | $10.93 | $10.89 | $10.89 | $10.89 | 15,372 |
| 2024-02-13 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 249 |
| 2024-02-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 121 |
| 2024-02-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 354 |
| 2024-02-08 | $11.07 | $11.07 | $10.85 | $10.85 | $10.85 | 731 |
| 2024-02-07 | $11.45 | $11.45 | $10.85 | $10.95 | $10.95 | 4,393 |
| 2024-02-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 227 |
| 2024-02-05 | $11.56 | $12.15 | $10.85 | $10.91 | $10.91 | 19,150 |
| 2024-02-02 | $12.02 | $12.02 | $10.91 | $10.96 | $10.96 | 8,285 |
| 2024-02-01 | $10.96 | $10.97 | $10.93 | $10.97 | $10.97 | 7,900 |
| 2024-01-31 | $10.85 | $11.94 | $10.85 | $10.97 | $10.97 | 7,239 |
| 2024-01-30 | $11.36 | $11.84 | $10.86 | $10.90 | $10.90 | 9,147 |
| 2024-01-29 | $11.93 | $11.93 | $10.90 | $10.94 | $10.94 | 4,166 |
| 2024-01-26 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 33,383 |
| 2024-01-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 17 |
| 2024-01-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 393 |
| 2024-01-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,569 |
| 2024-01-22 | $10.88 | $10.91 | $10.83 | $10.83 | $10.83 | 4,917 |
| 2024-01-19 | $10.83 | $10.84 | $10.83 | $10.83 | $10.83 | 400 |
| 2024-01-18 | $10.80 | $11.00 | $10.80 | $10.85 | $10.85 | 3,563 |
| 2024-01-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 144 |
| 2024-01-16 | $10.80 | $10.81 | $10.80 | $10.80 | $10.80 | 1,392 |
| 2024-01-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 11,922 |
| 2024-01-11 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 3,399 |
| 2024-01-10 | $10.83 | $10.84 | $10.79 | $10.80 | $10.80 | 1,273 |
| 2024-01-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 120 |
| 2024-01-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
| 2024-01-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2 |
| 2024-01-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 100 |
| 2024-01-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-01-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2023-12-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 94 |
| 2023-12-28 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 3,773 |
| 2023-12-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 103 |
| 2023-12-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 102 |
| 2023-12-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2023-12-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 465 |
| 2023-12-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 110 |
| 2023-12-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 253 |
| 2023-12-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 61 |
| 2023-12-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 21 |
| 2023-12-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-12-13 | $10.80 | $10.80 | $10.78 | $10.78 | $10.78 | 1,442 |
| 2023-12-12 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 101,335 |
| 2023-12-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 145 |
| 2023-12-08 | $10.74 | $10.79 | $10.74 | $10.79 | $10.79 | 1,862 |
| 2023-12-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 506 |
| 2023-12-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-12-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 92 |
| 2023-12-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 24,898 |
| 2023-12-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-11-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 591 |
| 2023-11-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 591 |
| 2023-11-28 | $10.73 | $10.74 | $10.70 | $10.74 | $10.74 | 7,271 |
| 2023-11-27 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 25,118 |
| 2023-11-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 101 |
| 2023-11-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2023-11-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-11-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 5 |
| 2023-11-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 2023-11-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 6 |
| 2023-11-15 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 562 |
| 2023-11-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 169 |
| 2023-11-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 40 |
| 2023-11-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2023-11-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2023-11-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,811 |
| 2023-11-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 101 |
| 2023-11-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-11-03 | $10.69 | $10.69 | $10.67 | $10.67 | $10.67 | 526 |
| 2023-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-10-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-10-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 445 |
| 2023-10-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 107 |
| 2023-10-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2023-10-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 8 |
| 2023-10-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 10 |
| 2023-10-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-10-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 31 |
| 2023-10-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 154 |
| 2023-10-18 | $10.69 | $10.74 | $10.68 | $10.68 | $10.68 | 8,220 |
| 2023-10-17 | $10.68 | $10.69 | $10.68 | $10.68 | $10.68 | 2,460 |
| 2023-10-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2023-10-13 | $10.80 | $10.80 | $10.69 | $10.69 | $10.69 | 1,687 |
| 2023-10-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-10-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 196 |
| 2023-10-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 61 |
| 2023-10-09 | $10.69 | $10.70 | $10.69 | $10.69 | $10.69 | 3,696 |
| 2023-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 63 |
| 2023-10-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,243 |
| 2023-10-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2,023 |
| 2023-10-03 | $10.69 | $10.75 | $10.68 | $10.69 | $10.69 | 4,935 |
| 2023-10-02 | $10.88 | $10.88 | $10.67 | $10.67 | $10.67 | 9,880 |
| 2023-09-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 171 |
| 2023-09-28 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 2,383 |
| 2023-09-27 | $10.77 | $10.91 | $10.68 | $10.69 | $10.69 | 6,626 |
| 2023-09-26 | $10.68 | $10.91 | $10.68 | $10.68 | $10.68 | 5,132 |
| 2023-09-25 | $10.84 | $10.84 | $10.68 | $10.70 | $10.70 | 5,772 |
| 2023-09-22 | $10.68 | $10.69 | $10.68 | $10.68 | $10.68 | 1,734 |
| 2023-09-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-09-20 | $10.64 | $10.88 | $10.64 | $10.70 | $10.70 | 2,080 |
| 2023-09-19 | $10.64 | $10.89 | $10.64 | $10.71 | $10.71 | 1,224 |
| 2023-09-18 | $11.13 | $11.13 | $10.64 | $10.70 | $10.70 | 14,629 |
| 2023-09-15 | $10.62 | $11.11 | $10.62 | $10.76 | $10.76 | 2,711 |
| 2023-09-14 | $11.11 | $11.11 | $10.61 | $10.63 | $10.63 | 21,156 |
| 2023-09-13 | $11.08 | $11.08 | $10.61 | $10.61 | $10.61 | 6,662 |
| 2023-09-12 | $10.79 | $11.07 | $10.61 | $10.61 | $10.61 | 8,830 |
| 2023-09-11 | $10.60 | $11.14 | $10.60 | $10.62 | $10.62 | 12,387 |
| 2023-09-08 | $10.64 | $11.12 | $10.59 | $10.60 | $10.60 | 5,446 |
| 2023-09-07 | $10.64 | $10.67 | $10.64 | $10.67 | $10.67 | 841 |
| 2023-09-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-09-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 118 |
| 2023-09-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 6,934 |
| 2023-08-31 | $10.67 | $10.67 | $10.63 | $10.63 | $10.63 | 748 |
| 2023-08-30 | $10.63 | $10.67 | $10.59 | $10.67 | $10.67 | 8,580 |
| 2023-08-29 | $10.95 | $11.52 | $10.59 | $10.71 | $10.71 | 11,681 |
| 2023-08-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 26 |
| 2023-08-25 | $10.58 | $11.38 | $10.58 | $10.65 | $10.65 | 15,795 |
| 2023-08-24 | $10.58 | $11.60 | $10.58 | $10.61 | $10.61 | 21,481 |
| 2023-08-23 | $10.80 | $11.24 | $10.58 | $10.62 | $10.62 | 17,169 |
| 2023-08-22 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 3,336 |
| 2023-08-21 | $10.76 | $11.46 | $10.58 | $10.58 | $10.58 | 19,313 |
| 2023-08-18 | $11.66 | $11.66 | $10.58 | $10.58 | $10.58 | 19,942 |
| 2023-08-17 | $10.60 | $10.60 | $10.57 | $10.58 | $10.58 | 610 |
| 2023-08-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 7 |
| 2023-08-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,630 |
| 2023-08-14 | $10.58 | $10.61 | $10.58 | $10.61 | $10.61 | 717 |
| 2023-08-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,135 |
| 2023-08-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 72 |
| 2023-08-09 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 2,972 |
| 2023-08-08 | $11.05 | $11.52 | $10.55 | $10.61 | $10.61 | 16,125 |
| 2023-08-07 | $10.78 | $11.05 | $10.55 | $10.58 | $10.58 | 15,583 |
| 2023-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,133 |
| 2023-08-03 | $10.55 | $10.59 | $10.55 | $10.55 | $10.55 | 3,847 |
| 2023-08-02 | $10.60 | $10.61 | $10.55 | $10.56 | $10.56 | 6,294 |
| 2023-08-01 | $10.54 | $10.65 | $10.53 | $10.59 | $10.59 | 31,047 |
| 2023-07-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2023-07-28 | $10.52 | $11.02 | $10.52 | $10.56 | $10.56 | 18,541 |
| 2023-07-27 | $10.67 | $11.02 | $10.52 | $10.53 | $10.53 | 11,889 |
| 2023-07-26 | $10.70 | $10.70 | $10.52 | $10.54 | $10.54 | 9,871 |
| 2023-07-25 | $10.52 | $10.68 | $10.52 | $10.52 | $10.52 | 70,084 |
| 2023-07-24 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 21,825 |
| 2023-07-21 | $10.51 | $10.74 | $10.50 | $10.51 | $10.51 | 7,010 |
| 2023-07-20 | $10.51 | $10.58 | $10.50 | $10.51 | $10.51 | 72,996 |
| 2023-07-19 | $10.71 | $10.71 | $10.48 | $10.49 | $10.49 | 1,705 |
| 2023-07-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 122 |
| 2023-07-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 101 |
| 2023-07-14 | $10.48 | $10.49 | $10.47 | $10.47 | $10.47 | 4,206 |
| 2023-07-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 72 |
| 2023-07-12 | $10.70 | $10.70 | $10.46 | $10.50 | $10.50 | 4,434 |
| 2023-07-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 136 |
| 2023-07-10 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 300,205 |
| 2023-07-07 | $10.46 | $10.47 | $10.46 | $10.46 | $10.46 | 6,138 |
| 2023-07-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 412 |
| 2023-07-05 | $10.48 | $10.48 | $10.46 | $10.46 | $10.46 | 1,315 |
| 2023-07-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5 |
| 2023-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 414 |
| 2023-06-29 | $11.15 | $11.54 | $10.46 | $10.50 | $10.50 | 24,139 |
| 2023-06-28 | $11.53 | $11.53 | $10.45 | $10.49 | $10.49 | 14,497 |
| 2023-06-27 | $10.91 | $10.91 | $10.44 | $10.47 | $10.47 | 3,264 |
| 2023-06-26 | $10.50 | $11.57 | $10.42 | $10.45 | $10.45 | 5,000 |
| 2023-06-23 | $10.93 | $11.47 | $10.42 | $10.50 | $10.50 | 3,918 |
| 2023-06-22 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 1,491 |
| 2023-06-21 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 1,836 |
| 2023-06-20 | $10.43 | $10.58 | $10.41 | $10.44 | $10.44 | 2,076 |
| 2023-06-16 | $10.44 | $10.47 | $10.44 | $10.47 | $10.47 | 1,910 |
| 2023-06-15 | $10.50 | $10.50 | $10.38 | $10.40 | $10.40 | 1,995 |
| 2023-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2023-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2023-06-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 13 |
| 2023-06-09 | $10.87 | $10.92 | $10.65 | $10.90 | $10.90 | 6,407 |
| 2023-06-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 7 |
| 2023-06-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 9 |
| 2023-06-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2023-06-05 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 587 |
| 2023-06-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 85 |
| 2023-06-01 | $10.40 | $10.88 | $10.40 | $10.42 | $10.42 | 17,234 |
| 2023-05-31 | $10.39 | $10.96 | $10.39 | $10.41 | $10.41 | 259,111 |
| 2023-05-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 47 |
| 2023-05-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 250,001 |
| 2023-05-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 101 |
| 2023-05-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-05-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 207 |
| 2023-05-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 95 |
| 2023-05-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 7 |
| 2023-05-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 198 |
| 2023-05-16 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 6,370 |
| 2023-05-15 | $10.58 | $11.12 | $10.44 | $10.47 | $10.47 | 71,796 |
| 2023-05-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
| 2023-05-11 | $10.50 | $10.83 | $10.50 | $10.54 | $10.54 | 16,527 |
| 2023-05-10 | $10.70 | $11.00 | $10.44 | $10.68 | $10.68 | 137,998 |
| 2023-05-09 | $10.37 | $10.86 | $10.37 | $10.40 | $10.40 | 76,355 |
| 2023-05-08 | $9.99 | $10.51 | $9.41 | $10.46 | $10.46 | 1,088,222 |
| 2023-05-05 | $10.48 | $10.50 | $10.47 | $10.47 | $10.47 | 867,596 |
| 2023-05-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 11,010 |
| 2023-05-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 657 |
| 2023-05-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 56,395 |
| 2023-05-01 | $10.47 | $10.49 | $10.47 | $10.48 | $10.48 | 33,711 |
| 2023-04-28 | $10.52 | $10.52 | $10.48 | $10.48 | $10.48 | 89,147 |
| 2023-04-27 | $10.47 | $10.50 | $10.47 | $10.48 | $10.48 | 487,079 |
| 2023-04-26 | $10.63 | $10.63 | $10.47 | $10.47 | $10.47 | 364,720 |
| 2023-04-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 17,349 |
| 2023-04-24 | $10.50 | $10.50 | $10.46 | $10.47 | $10.47 | 26,553 |
| 2023-04-21 | $10.46 | $10.49 | $10.46 | $10.47 | $10.47 | 100,344 |
| 2023-04-20 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 303 |
| 2023-04-19 | $10.47 | $10.51 | $10.47 | $10.51 | $10.51 | 6,752 |
| 2023-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2023-04-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 9,502 |
| 2023-04-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 59,026 |
| 2023-04-10 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 52,957 |
| 2023-04-06 | $10.46 | $10.48 | $10.45 | $10.45 | $10.45 | 156,778 |
| 2023-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 107 |
| 2023-04-04 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 55,767 |
| 2023-04-03 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 504,238 |
| 2023-03-31 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 47,435 |
| 2023-03-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 45 |
| 2023-03-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 147 |
| 2023-03-28 | $10.45 | $10.45 | $10.44 | $10.45 | $10.45 | 1,043,014 |
| 2023-03-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 326,315 |
| 2023-03-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-03-23 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 1,400 |
| 2023-03-22 | $10.57 | $10.57 | $10.43 | $10.44 | $10.44 | 1,150 |
| 2023-03-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 332,059 |
| 2023-03-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 37 |
| 2023-03-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 28 |
| 2023-03-16 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 230 |
| 2023-03-15 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 75,633 |
| 2023-03-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-03-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2023-03-10 | $10.41 | $10.44 | $10.41 | $10.41 | $10.41 | 471,456 |
| 2023-03-09 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 402 |
| 2023-03-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-03-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 303 |
| 2023-03-06 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 90,194 |
| 2023-03-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 10,000 |
| 2023-03-02 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 314,334 |
| 2023-03-01 | $10.40 | $10.42 | $10.40 | $10.40 | $10.40 | 7,401 |
| 2023-02-28 | $10.40 | $10.61 | $10.39 | $10.39 | $10.39 | 36,537 |
| 2023-02-27 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 24,647 |
| 2023-02-24 | $10.39 | $10.39 | $10.38 | $10.39 | $10.39 | 81,797 |
| 2023-02-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 20,120 |
| 2023-02-22 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 320,102 |
| 2023-02-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 20,361 |
| 2023-02-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 827 |
| 2023-02-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 43 |
| 2023-02-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3,178 |
| 2023-02-14 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 13,215 |
| 2023-02-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,100 |
| 2023-02-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 22 |
| 2023-02-09 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 12,399 |
| 2023-02-08 | $10.35 | $10.37 | $10.35 | $10.36 | $10.36 | 2,453,107 |
| 2023-02-07 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 7,101 |
| 2023-02-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-02-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-02-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-02-01 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 110,499 |
| 2023-01-31 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 231,792 |
| 2023-01-30 | $10.34 | $10.36 | $10.34 | $10.34 | $10.34 | 20,148 |
| 2023-01-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 11,590 |
| 2023-01-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,188 |
| 2023-01-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 28,319 |
| 2023-01-24 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 109,981 |
| 2023-01-23 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 2,179,775 |
| 2023-01-20 | $10.34 | $10.54 | $10.32 | $10.32 | $10.32 | 2,288,284 |
| 2023-01-19 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 50,117 |
| 2023-01-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-01-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 101 |
| 2023-01-13 | $10.30 | $10.32 | $10.30 | $10.31 | $10.31 | 8,110 |
| 2023-01-12 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 7,905 |
| 2023-01-11 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 513,642 |
| 2023-01-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 510 |
| 2023-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 103 |
| 2023-01-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-01-05 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 1,820 |
| 2023-01-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,948 |
| 2023-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 40,017 |
| 2022-12-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2022-12-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,400 |
| 2022-12-28 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 252 |
| 2022-12-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 102 |
| 2022-12-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 110 |
| 2022-12-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 111 |
| 2022-12-21 | $10.27 | $10.29 | $10.24 | $10.24 | $10.24 | 450 |
| 2022-12-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2022-12-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 38,389 |
| 2022-12-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 45,000 |
| 2022-12-14 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 33,038 |
| 2022-12-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100,000 |
| 2022-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,100 |
| 2022-12-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-12-08 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 1,244 |
| 2022-12-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 52,824 |
| 2022-12-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 8,200 |
| 2022-12-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 24 |
| 2022-12-02 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,398 |
| 2022-12-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6,494 |
| 2022-11-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25,406 |
| 2022-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 22,880 |
| 2022-11-28 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 368,238 |
| 2022-11-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 32,662 |
| 2022-11-23 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 87,970 |
| 2022-11-22 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 7,710 |
| 2022-11-21 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 200 |
| 2022-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100,101 |
| 2022-11-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 99 |
| 2022-11-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 32 |
| 2022-11-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 616,362 |
| 2022-11-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-11-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-11-02 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 20,873 |
| 2022-11-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2022-10-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 502 |
| 2022-10-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2022-10-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-10-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 66 |
| 2022-10-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 16 |
| 2022-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,401 |
| 2022-10-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,525 |
| 2022-10-20 | $10.09 | $10.13 | $10.09 | $10.10 | $10.10 | 7,637 |
| 2022-10-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 13,244 |
| 2022-10-18 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 404,962 |
| 2022-10-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-10-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-10-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7,040 |
| 2022-10-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2022-10-11 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 5,614 |
| 2022-10-10 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 376,365 |
| 2022-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 51 |
| 2022-10-06 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 4,166 |
| 2022-10-05 | $10.14 | $10.71 | $10.04 | $10.10 | $10.10 | 26,385 |
| 2022-10-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,035 |
| 2022-10-03 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 46,644 |
| 2022-09-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,834 |
| 2022-09-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 201 |
| 2022-09-28 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 17,337 |
| 2022-09-27 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 7,467 |
| 2022-09-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 299,699 |
| 2022-09-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 2022-09-22 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 20,502 |
| 2022-09-21 | $10.05 | $10.07 | $10.04 | $10.06 | $10.06 | 278,400 |
| 2022-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-09-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8,400 |
| 2022-09-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6,080 |
| 2022-09-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-09-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,002 |
| 2022-09-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-09-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-09-09 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 8,433 |
| 2022-09-08 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,414 |
| 2022-09-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 432,214 |
| 2022-09-06 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2,493 |
| 2022-09-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-09-01 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 20,205 |
| 2022-08-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 142 |
| 2022-08-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 102 |
| 2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,201 |
| 2022-08-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-23 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 33,780 |
| 2022-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 441 |
| 2022-08-19 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,506 |
| 2022-08-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-08-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,650 |
| 2022-08-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 19 |
| 2022-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-10 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 550,140 |
| 2022-08-09 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 127,401 |
| 2022-08-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,718 |
| 2022-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-01 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 106,062 |
| 2022-07-29 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 28,066 |
| 2022-07-28 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 10,500 |
| 2022-07-27 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 203,830 |
| 2022-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-25 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 13,460 |
| 2022-07-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2022-07-21 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 500,190 |
| 2022-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-07-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-07-18 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 60,100 |
| 2022-07-15 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 37,789 |
| 2022-07-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 601 |
| 2022-07-13 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 27,601 |
| 2022-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 260,918 |
| 2022-07-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100,000 |
| 2022-07-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 250 |
| 2022-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-30 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 50,784 |
| 2022-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-06-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 43,641 |
| 2022-06-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 54,000 |
| 2022-06-17 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 12,069 |
| 2022-06-16 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 702 |
| 2022-06-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-06-14 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 14,690 |
| 2022-06-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 52 |
| 2022-06-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 34 |
| 2022-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 67 |
| 2022-06-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 102 |
| 2022-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-06-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 51 |
| 2022-06-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 103 |
| 2022-06-02 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 10,201 |
| 2022-06-01 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 496 |
| 2022-05-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2022-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-05-24 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 23,692 |
| 2022-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 26,550 |
| 2022-05-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2022-05-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 117 |
| 2022-05-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2022-05-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-06 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 32,457 |
| 2022-05-05 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,557 |
| 2022-05-04 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 64,013 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,491 |
| 2022-04-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 13 |
| 2022-04-28 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 337,502 |
| 2022-04-27 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 200,800 |
| 2022-04-26 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 104,717 |
| 2022-04-25 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 81,900 |
| 2022-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 116 |
| 2022-04-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600 |
| 2022-04-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 400 |
| 2022-04-05 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 6,508 |
| 2022-04-04 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 306,361 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50,040 |
| 2022-03-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 28,218 |
| 2022-03-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 76 |
| 2022-03-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-03-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15 |
| 2022-03-23 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 152,647 |
| 2022-03-22 | $9.93 | $9.93 | $9.84 | $9.84 | $9.84 | 52,527 |
| 2022-03-21 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 212,343 |
| 2022-03-18 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 3,333 |
| 2022-03-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2022-03-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,800 |
| 2022-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 250,801 |
| 2022-03-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-11 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 143,524 |
| 2022-03-10 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 21,962 |
| 2022-03-09 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 22,951 |
| 2022-03-08 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 51,430 |
| 2022-03-07 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 162,981 |
| 2022-03-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 312 |
| 2022-03-02 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 23,022 |
| 2022-03-01 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 175,277 |
| 2022-02-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 114,958 |
| 2022-02-25 | $9.89 | $9.89 | $9.85 | $9.87 | $9.87 | 35,575 |
| 2022-02-24 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 2,981 |
| 2022-02-23 | $9.89 | $9.89 | $9.85 | $9.89 | $9.89 | 35,979 |
| 2022-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 103 |
| 2022-02-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-16 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 2,928 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101 |
| 2022-02-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 57,547 |
| 2022-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 13,233 |
| 2022-02-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 5,004 |
| 2022-02-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-02-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-02-01 | $10.01 | $10.01 | $9.88 | $9.88 | $9.88 | 7,602 |
| 2022-01-31 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 273,988 |
| 2022-01-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 12,100 |
| 2022-01-26 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 173,143 |
| 2022-01-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-01-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 61,370 |
| 2022-01-21 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 14,235 |
| 2022-01-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100,001 |
| 2022-01-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,900 |
| 2022-01-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 8 |
| 2022-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,202 |
| 2022-01-11 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 63,672 |
| 2022-01-10 | $10.19 | $10.19 | $9.84 | $9.84 | $9.84 | 107,736 |
| 2022-01-07 | $9.84 | $9.87 | $9.83 | $9.87 | $9.87 | 61,551 |
| 2022-01-06 | $9.86 | $9.90 | $9.83 | $9.83 | $9.83 | 3,802 |
| 2022-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2022-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 111 |
| 2022-01-03 | $9.72 | $9.84 | $9.72 | $9.83 | $9.83 | 154,215 |