Moringa Acquisition Corp - Class A (MACA) Exchange: NASDAQ
Data as of May 2, 2025
$9.46 ($-1.44) -13.21%
Moringa Acquisition Corp - Class A - Daily Information
Click for more stock information on Moringa Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.52 |
| Previous Close | $9.46 |
| High | $12.09 |
| Low | $8.91 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $9.46 |
| Adjusted High | $12.09 |
| Adjusted Low | $8.91 |
About Moringa Acquisition Corp - Class A (MACA)
Moringa Acquisition Corp - Class A
Invest in Moringa Acquisition Corp - Class A (MACA)
Historical Stock Data for Moringa Acquisition Corp - Class A (MACA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | $9.52 | $12.09 | $8.91 | $9.46 | $9.46 | 59,517 |
| 2024-08-14 | $10.00 | $10.90 | $9.88 | $10.90 | $10.90 | 7,396 |
| 2024-08-13 | $11.26 | $13.17 | $8.65 | $10.35 | $10.35 | 72,779 |
| 2024-08-12 | $10.62 | $11.79 | $10.62 | $11.77 | $11.77 | 4,927 |
| 2024-08-09 | $11.80 | $12.29 | $11.60 | $11.60 | $11.60 | 11,004 |
| 2024-08-08 | $11.15 | $12.30 | $11.15 | $12.30 | $12.30 | 1,806 |
| 2024-08-07 | $11.80 | $13.56 | $11.75 | $11.84 | $11.84 | 8,128 |
| 2024-08-06 | $12.02 | $12.25 | $11.81 | $12.20 | $12.20 | 9,786 |
| 2024-08-05 | $11.48 | $13.00 | $11.46 | $11.80 | $11.80 | 5,944 |
| 2024-08-02 | $12.00 | $12.00 | $11.01 | $11.31 | $11.31 | 2,116 |
| 2024-08-01 | $12.00 | $12.00 | $11.65 | $11.70 | $11.70 | 1,776 |
| 2024-07-31 | $11.60 | $12.00 | $11.60 | $12.00 | $12.00 | 983 |
| 2024-07-30 | $11.82 | $11.83 | $11.78 | $11.83 | $11.83 | 68,209 |
| 2024-07-29 | $12.00 | $12.00 | $11.75 | $11.81 | $11.81 | 8,611 |
| 2024-07-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 254 |
| 2024-07-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 13 |
| 2024-07-24 | $11.70 | $11.72 | $11.70 | $11.72 | $11.72 | 5,743 |
| 2024-07-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 355 |
| 2024-07-22 | $12.50 | $12.55 | $11.83 | $11.88 | $11.88 | 2,456 |
| 2024-07-19 | $12.20 | $12.59 | $11.52 | $12.12 | $12.12 | 2,613 |
| 2024-07-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 54 |
| 2024-07-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 36 |
| 2024-07-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 12 |
| 2024-07-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 206 |
| 2024-07-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5 |
| 2024-07-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 4 |
| 2024-07-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2 |
| 2024-07-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-07-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 392 |
| 2024-07-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 3 |
| 2024-07-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 7 |
| 2024-07-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 4 |
| 2024-07-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 171 |
| 2024-06-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-06-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2024-06-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2024-06-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 8 |
| 2024-06-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 114 |
| 2024-06-20 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 380 |
| 2024-06-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 55 |
| 2024-06-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 12 |
| 2024-06-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 24 |
| 2024-06-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 7 |
| 2024-06-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 152 |
| 2024-06-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 140 |
| 2024-06-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 22 |
| 2024-06-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 23 |
| 2024-06-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 15 |
| 2024-06-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5 |
| 2024-06-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2 |
| 2024-06-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 7 |
| 2024-05-31 | $11.39 | $11.45 | $11.34 | $11.45 | $11.45 | 2,076 |
| 2024-05-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1 |
| 2024-05-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 7 |
| 2024-05-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 20 |
| 2024-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 2024-05-22 | $11.30 | $11.40 | $11.20 | $11.25 | $11.25 | 1,555 |
| 2024-05-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 4 |
| 2024-05-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5 |
| 2024-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 4 |
| 2024-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 10 |
| 2024-05-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 4 |
| 2024-05-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 53 |
| 2024-05-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 202 |
| 2024-05-10 | $11.37 | $11.39 | $11.14 | $11.14 | $11.14 | 916 |
| 2024-05-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-05-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1 |
| 2024-05-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-05-06 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 10 |
| 2024-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 8 |
| 2024-05-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 102 |
| 2024-05-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 4 |
| 2024-04-30 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 918 |
| 2024-04-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 113 |
| 2024-04-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2024-04-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 103 |
| 2024-04-19 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-18 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 100 |
| 2024-04-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 102 |
| 2024-04-16 | $11.22 | $11.22 | $11.11 | $11.11 | $11.11 | 200 |
| 2024-04-15 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 101 |
| 2024-04-12 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 200 |
| 2024-04-11 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 94 |
| 2024-04-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-04-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-04-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 4 |
| 2024-04-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 103 |
| 2024-04-04 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2024-04-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-04-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 92 |
| 2024-03-28 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 5 |
| 2024-03-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 100 |
| 2024-03-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 139 |
| 2024-03-25 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1 |
| 2024-03-22 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 2 |
| 2024-03-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1 |
| 2024-03-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1 |
| 2024-03-19 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-03-18 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 11 |
| 2024-03-15 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 7 |
| 2024-03-14 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-03-13 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-03-12 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 17 |
| 2024-03-11 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 604 |
| 2024-03-08 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 32 |
| 2024-03-07 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 164 |
| 2024-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 117 |
| 2024-03-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-03-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 7,194 |
| 2024-03-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2024-02-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 18 |
| 2024-02-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-02-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 49 |
| 2024-02-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2024-02-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 110 |
| 2024-02-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 21,277 |
| 2024-02-21 | $11.00 | $11.03 | $11.00 | $11.03 | $11.03 | 505 |
| 2024-02-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2024-02-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2024-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
| 2024-02-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 15 |
| 2024-02-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2024-02-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 313 |
| 2024-02-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 15 |
| 2024-02-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1 |
| 2024-02-07 | $10.98 | $11.01 | $10.98 | $11.01 | $11.01 | 2,317 |
| 2024-02-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 2 |
| 2024-02-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 3 |
| 2024-02-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-02-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 10 |
| 2024-01-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-01-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-01-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-01-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-01-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 50 |
| 2024-01-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,000 |
| 2024-01-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 37 |
| 2024-01-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 104 |
| 2024-01-17 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 21 |
| 2024-01-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 115 |
| 2024-01-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-01-10 | $10.95 | $11.02 | $10.95 | $11.02 | $11.02 | 77,325 |
| 2024-01-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2024-01-08 | $10.90 | $10.92 | $10.90 | $10.92 | $10.92 | 952 |
| 2024-01-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 65 |
| 2024-01-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-01-02 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 1,904 |
| 2023-12-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-12-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-12-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 88 |
| 2023-12-21 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 4,535 |
| 2023-12-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2023-12-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2023-12-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 61 |
| 2023-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-12-12 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 1,201 |
| 2023-12-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 106 |
| 2023-12-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-12-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9 |
| 2023-11-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 8 |
| 2023-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 11 |
| 2023-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4,535 |
| 2023-11-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 8 |
| 2023-11-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-17 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 201 |
| 2023-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 26 |
| 2023-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-11-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9 |
| 2023-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-11-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-01 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 500 |
| 2023-10-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 106 |
| 2023-10-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 203 |
| 2023-10-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 104 |
| 2023-10-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 2023-10-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2 |
| 2023-10-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 719 |
| 2023-10-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 115 |
| 2023-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 101 |
| 2023-10-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2 |
| 2023-10-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-10 | $10.88 | $10.88 | $10.87 | $10.87 | $10.87 | 4,500 |
| 2023-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 11 |
| 2023-10-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2 |
| 2023-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 482 |
| 2023-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-10-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 114 |
| 2023-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 374 |
| 2023-09-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 102 |
| 2023-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 100 |
| 2023-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1 |
| 2023-09-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2 |
| 2023-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 23 |
| 2023-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-09-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 127 |
| 2023-09-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20 |
| 2023-09-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 21 |
| 2023-09-13 | $10.97 | $10.98 | $10.86 | $10.86 | $10.86 | 1,192 |
| 2023-09-12 | $10.96 | $11.00 | $10.84 | $10.85 | $10.85 | 3,139 |
| 2023-09-11 | $10.80 | $11.20 | $10.80 | $10.83 | $10.83 | 8,302 |
| 2023-09-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 51 |
| 2023-09-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2 |
| 2023-09-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 269 |
| 2023-09-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 785 |
| 2023-09-01 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 26,835 |
| 2023-08-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 66 |
| 2023-08-30 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 20,202 |
| 2023-08-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-08-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 57 |
| 2023-08-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-08-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 44 |
| 2023-08-23 | $10.71 | $10.71 | $10.69 | $10.69 | $10.69 | 105,328 |
| 2023-08-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 100 |
| 2023-08-21 | $10.73 | $10.77 | $10.72 | $10.77 | $10.77 | 1,910 |
| 2023-08-18 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 2,200 |
| 2023-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 182 |
| 2023-08-16 | $10.81 | $10.85 | $10.81 | $10.81 | $10.81 | 894 |
| 2023-08-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2 |
| 2023-08-14 | $10.72 | $11.40 | $10.72 | $11.40 | $11.40 | 437 |
| 2023-08-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 13 |
| 2023-08-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 149 |
| 2023-08-09 | $10.68 | $10.69 | $10.65 | $10.69 | $10.69 | 31,743 |
| 2023-08-08 | $10.67 | $10.68 | $10.64 | $10.68 | $10.68 | 3,430 |
| 2023-08-07 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 805 |
| 2023-08-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 163 |
| 2023-08-03 | $10.70 | $10.70 | $10.64 | $10.69 | $10.69 | 1,118 |
| 2023-08-02 | $10.67 | $10.68 | $10.67 | $10.68 | $10.68 | 57,251 |
| 2023-08-01 | $10.64 | $10.67 | $10.63 | $10.64 | $10.64 | 262,112 |
| 2023-07-31 | $10.64 | $10.66 | $10.64 | $10.65 | $10.65 | 1,801 |
| 2023-07-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 41 |
| 2023-07-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,039 |
| 2023-07-26 | $10.63 | $10.66 | $10.63 | $10.64 | $10.64 | 4,215 |
| 2023-07-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 108 |
| 2023-07-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-07-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-07-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 8,511 |
| 2023-07-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 12 |
| 2023-07-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 100 |
| 2023-07-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 12 |
| 2023-07-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 12 |
| 2023-07-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 10 |
| 2023-07-12 | $11.08 | $11.51 | $10.45 | $10.61 | $10.61 | 13,250 |
| 2023-07-11 | $11.22 | $11.22 | $10.61 | $10.66 | $10.66 | 10,304 |
| 2023-07-10 | $11.15 | $11.39 | $10.55 | $10.65 | $10.65 | 10,410 |
| 2023-07-07 | $10.57 | $10.90 | $10.55 | $10.61 | $10.61 | 4,700 |
| 2023-07-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 6,199 |
| 2023-07-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2023-07-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-06-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 248 |
| 2023-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 48 |
| 2023-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,052 |
| 2023-06-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-06-23 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 5,400 |
| 2023-06-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2023-06-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 391 |
| 2023-06-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,099 |
| 2023-06-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 9 |
| 2023-06-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-06-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-05-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-05-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2 |
| 2023-05-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5 |
| 2023-05-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,508 |
| 2023-05-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1 |
| 2023-05-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 3 |
| 2023-05-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4 |
| 2023-05-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,400 |
| 2023-05-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-05-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
| 2023-05-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,809 |
| 2023-05-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 9 |
| 2023-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 2023-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4,509 |
| 2023-05-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-04-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-04-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-04-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6 |
| 2023-04-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2023-04-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,370 |
| 2023-04-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2023-04-19 | $10.41 | $10.41 | $10.30 | $10.30 | $10.30 | 2,442 |
| 2023-04-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1 |
| 2023-04-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1 |
| 2023-04-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 201 |
| 2023-04-05 | $10.26 | $10.31 | $10.26 | $10.31 | $10.31 | 2,302 |
| 2023-04-04 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 1,603 |
| 2023-04-03 | $10.34 | $10.34 | $10.25 | $10.30 | $10.30 | 1,205 |
| 2023-03-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 220 |
| 2023-03-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 98 |
| 2023-03-28 | $10.26 | $10.39 | $10.23 | $10.29 | $10.29 | 3,200 |
| 2023-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 7,605 |
| 2023-03-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-03-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2023-03-22 | $10.27 | $10.73 | $10.24 | $10.26 | $10.26 | 11,147 |
| 2023-03-21 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 25,995 |
| 2023-03-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 37 |
| 2023-03-17 | $10.20 | $10.27 | $10.18 | $10.18 | $10.18 | 101,951 |
| 2023-03-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 51 |
| 2023-03-13 | $10.16 | $10.21 | $10.16 | $10.21 | $10.21 | 539 |
| 2023-03-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-09 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 12,155 |
| 2023-03-08 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 11,777 |
| 2023-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-06 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 2,577 |
| 2023-03-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-03-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-03-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-02-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-27 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 603 |
| 2023-02-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-02-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2023-02-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 89 |
| 2023-02-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 5,812 |
| 2023-02-17 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 300 |
| 2023-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 201 |
| 2023-02-15 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 1,357 |
| 2023-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 26 |
| 2023-02-13 | $10.65 | $10.65 | $10.16 | $10.20 | $10.20 | 7,906 |
| 2023-02-10 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 2,561 |
| 2023-02-09 | $10.16 | $10.17 | $10.15 | $10.16 | $10.16 | 1,850 |
| 2023-02-08 | $10.16 | $10.33 | $10.16 | $10.16 | $10.16 | 2,553 |
| 2023-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,524 |
| 2023-02-06 | $10.18 | $10.29 | $10.18 | $10.18 | $10.18 | 18,530 |
| 2023-02-03 | $10.63 | $10.63 | $10.10 | $10.16 | $10.16 | 32,874 |
| 2023-02-02 | $10.17 | $10.18 | $10.15 | $10.17 | $10.17 | 297,761 |
| 2023-02-01 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 678,094 |
| 2023-01-31 | $10.78 | $11.67 | $10.14 | $10.15 | $10.15 | 34,849 |
| 2023-01-30 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 55,379 |
| 2023-01-27 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 112,437 |
| 2023-01-26 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 53,004 |
| 2023-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,602 |
| 2023-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 145 |
| 2023-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 237 |
| 2023-01-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,539 |
| 2023-01-13 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 10,905 |
| 2023-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6 |
| 2023-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2023-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-01-09 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 25,182 |
| 2023-01-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 203 |
| 2023-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2023-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 150 |
| 2022-12-30 | $10.11 | $10.12 | $10.07 | $10.07 | $10.07 | 4,208 |
| 2022-12-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-28 | $10.10 | $10.11 | $10.07 | $10.11 | $10.11 | 6,740 |
| 2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 27 |
| 2022-12-23 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 7,960 |
| 2022-12-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 25 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2022-12-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7,856 |
| 2022-12-19 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 225,828 |
| 2022-12-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 53,930 |
| 2022-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 940 |
| 2022-12-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 246 |
| 2022-12-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,009 |
| 2022-12-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,833 |
| 2022-12-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 11 |
| 2022-12-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 87 |
| 2022-12-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8 |
| 2022-12-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,400 |
| 2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,664 |
| 2022-11-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2022-11-25 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 58,057 |
| 2022-11-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 61,000 |
| 2022-11-22 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 302 |
| 2022-11-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 192 |
| 2022-11-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20,000 |
| 2022-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 42,917 |
| 2022-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15,707 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,244 |
| 2022-11-09 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 22,412 |
| 2022-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 517,601 |
| 2022-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25,329 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,452 |
| 2022-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 36,701 |
| 2022-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 191,274 |
| 2022-10-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 262 |
| 2022-10-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,000 |
| 2022-10-24 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 183,800 |
| 2022-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-10-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-19 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 35,487 |
| 2022-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-10-17 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 181,993 |
| 2022-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-13 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 10,300 |
| 2022-10-12 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 301 |
| 2022-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10,001 |
| 2022-10-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,528 |
| 2022-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8,720 |
| 2022-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,423 |
| 2022-10-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 13,257 |
| 2022-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 62,166 |
| 2022-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,401 |
| 2022-09-28 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 18,798 |
| 2022-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 715 |
| 2022-09-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 295 |
| 2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20,469 |
| 2022-09-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,114 |
| 2022-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 35,406 |
| 2022-09-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 14 |
| 2022-09-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,115 |
| 2022-09-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 701 |
| 2022-09-15 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 7,805 |
| 2022-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 46 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12,512 |
| 2022-09-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 68 |
| 2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 236 |
| 2022-09-08 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 10,858 |
| 2022-09-07 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 61,200 |
| 2022-09-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 41,401 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 201 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 328 |
| 2022-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 396 |
| 2022-08-30 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 555 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50 |
| 2022-08-25 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 1,600 |
| 2022-08-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 170 |
| 2022-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 13 |
| 2022-08-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 303 |
| 2022-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 150 |
| 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 | 102 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 233 |
| 2022-08-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 35,186 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 17,688 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,750 |
| 2022-08-03 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 26,424 |
| 2022-08-02 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 26,438 |
| 2022-08-01 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 5,939 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 404 |
| 2022-07-27 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,100 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 150 |
| 2022-07-22 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 27,572 |
| 2022-07-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,107 |
| 2022-07-18 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 4,022 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 16 |
| 2022-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 216 |
| 2022-07-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 180 |
| 2022-07-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 361 |
| 2022-07-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 212 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 518 |
| 2022-07-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 172 |
| 2022-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2022-06-28 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 25,212 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,265 |
| 2022-06-24 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 856 |
| 2022-06-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,014 |
| 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 | 13 |
| 2022-06-17 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 77,805 |
| 2022-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,531 |
| 2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 157 |
| 2022-06-14 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 147,191 |
| 2022-06-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,422 |
| 2022-06-10 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 10,306 |
| 2022-06-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 129 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 975 |
| 2022-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,641 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 240 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 119 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 300 |
| 2022-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 52,000 |
| 2022-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 106 |
| 2022-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 32,272 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 148 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 29 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 375 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 16 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,406 |
| 2022-05-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2022-05-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,057 |
| 2022-05-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2022-05-05 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 41,112 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,144 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 120 |
| 2022-05-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,700 |
| 2022-04-29 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,102 |
| 2022-04-28 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 10,110 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,101 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,000 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2022-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 150,000 |
| 2022-04-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 348 |
| 2022-04-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 157 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
| 2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,000 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,001 |
| 2022-04-12 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 4,122 |
| 2022-04-11 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,824 |
| 2022-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27,201 |
| 2022-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 201 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,100 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2022-04-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 25,891 |
| 2022-03-31 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 28,976 |
| 2022-03-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2022-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17 |
| 2022-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 132 |
| 2022-03-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 175,000 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 346,097 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2022-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,815 |
| 2022-03-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 877 |
| 2022-03-18 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 11,117 |
| 2022-03-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,241 |
| 2022-03-16 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 9,796 |
| 2022-03-15 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 220,456 |
| 2022-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-11 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 16,146 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,336 |
| 2022-03-09 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 6,611 |
| 2022-03-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 25,355 |
| 2022-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-04 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 67,123 |
| 2022-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 134 |
| 2022-03-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 9,353 |
| 2022-03-01 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 134,725 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 502 |
| 2022-02-25 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 4,108 |
| 2022-02-24 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 4,599 |
| 2022-02-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 20,100 |
| 2022-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,591 |
| 2022-02-18 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 1,210 |
| 2022-02-17 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 1,943 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 24 |
| 2022-02-14 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 27,905 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2022-02-10 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 23,932 |
| 2022-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-02-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,071 |
| 2022-02-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-01 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 8,053 |
| 2022-01-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-01-28 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 1,937 |
| 2022-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 41,123 |
| 2022-01-26 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,860 |
| 2022-01-25 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 4,190 |
| 2022-01-24 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 350 |
| 2022-01-21 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 3,634 |
| 2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21 |
| 2022-01-18 | $9.73 | $9.74 | $9.70 | $9.70 | $9.70 | 1,009 |
| 2022-01-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,584 |
| 2022-01-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 66 |
| 2022-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 67 |
| 2022-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2022-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 916 |
| 2022-01-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,100 |
| 2022-01-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-01-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2021-12-31 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 1,246 |
| 2021-12-30 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 10,279 |
| 2021-12-29 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,403 |
| 2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 75 |
| 2021-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2021-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
| 2021-12-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2021-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 23 |
| 2021-12-20 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 509 |
| 2021-12-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,254 |
| 2021-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 342 |
| 2021-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,414 |
| 2021-12-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,201 |
| 2021-12-13 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 14,036 |
| 2021-12-10 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,515 |
| 2021-12-09 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 2,814 |
| 2021-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 20,001 |
| 2021-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 418 |
| 2021-12-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 59 |
| 2021-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,523 |
| 2021-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,330 |
| 2021-11-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 74 |
| 2021-11-29 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 500,002 |
| 2021-11-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 8 |
| 2021-11-24 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 7,163 |
| 2021-11-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,947 |
| 2021-11-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50,000 |
| 2021-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2021-11-17 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 22,442 |
| 2021-11-16 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,710 |
| 2021-11-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500 |
| 2021-11-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,625 |
| 2021-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-10 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 2,918 |
| 2021-11-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7 |
| 2021-11-08 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 16,057 |
| 2021-11-05 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 798 |
| 2021-11-04 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 10,661 |
| 2021-11-03 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 320 |
| 2021-11-02 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 3,413 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 66 |
| 2021-10-29 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 3,903 |
| 2021-10-28 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 5,192 |
| 2021-10-27 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 4,311 |
| 2021-10-26 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 99,690 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,306 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2021-10-21 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,823 |
| 2021-10-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 94 |
| 2021-10-19 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 83,798 |
| 2021-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14 |
| 2021-10-13 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 252 |
| 2021-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 341 |
| 2021-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 53 |
| 2021-10-08 | $9.72 | $9.73 | $9.69 | $9.69 | $9.69 | 3,503 |
| 2021-10-07 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 28,029 |
| 2021-10-06 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 1,916 |
| 2021-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 79,703 |
| 2021-10-01 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 3,770 |
| 2021-09-30 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 187,016 |
| 2021-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,443 |
| 2021-09-28 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 128,676 |
| 2021-09-27 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 23,098 |
| 2021-09-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 4 |
| 2021-09-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 438 |
| 2021-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5 |
| 2021-09-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 299 |
| 2021-09-20 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 19,547 |
| 2021-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,200 |
| 2021-09-16 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 15,043 |
| 2021-09-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,101 |
| 2021-09-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2021-09-13 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,484 |
| 2021-09-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 209 |
| 2021-09-09 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 7,003 |
| 2021-09-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 399 |
| 2021-09-07 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 2,217 |
| 2021-09-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 147 |
| 2021-09-02 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 4,943 |
| 2021-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 15 |
| 2021-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 912 |
| 2021-08-30 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 6,164 |
| 2021-08-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,029 |
| 2021-08-26 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 2,387 |
| 2021-08-25 | $9.61 | $9.63 | $9.61 | $9.63 | $9.63 | 3,192 |
| 2021-08-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,427 |
| 2021-08-23 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 7,902 |
| 2021-08-20 | $9.62 | $9.63 | $9.62 | $9.62 | $9.62 | 6,173 |
| 2021-08-19 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 2,000 |
| 2021-08-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 178 |
| 2021-08-17 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 1,015 |
| 2021-08-16 | $9.62 | $9.63 | $9.61 | $9.61 | $9.61 | 2,659 |
| 2021-08-13 | $9.64 | $9.69 | $9.60 | $9.68 | $9.68 | 12,036 |
| 2021-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 90 |
| 2021-08-11 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 1,333 |
| 2021-08-10 | $9.65 | $9.67 | $9.64 | $9.67 | $9.67 | 3,850 |
| 2021-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 30 |
| 2021-08-06 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 363 |
| 2021-08-05 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,813 |
| 2021-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 902 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,570 |
| 2021-08-02 | $9.63 | $9.70 | $9.63 | $9.69 | $9.69 | 2,500 |
| 2021-07-30 | $9.66 | $9.79 | $9.66 | $9.79 | $9.79 | 8,400 |
| 2021-07-29 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 2,695 |
| 2021-07-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 277 |
| 2021-07-27 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 1,220 |
| 2021-07-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 136 |
| 2021-07-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 42 |
| 2021-07-22 | $9.65 | $9.65 | $9.64 | $9.65 | $9.65 | 502 |
| 2021-07-21 | $9.70 | $9.70 | $9.64 | $9.68 | $9.68 | 24,497 |
| 2021-07-20 | $9.63 | $9.66 | $9.62 | $9.64 | $9.64 | 60,348 |
| 2021-07-19 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 7,893 |
| 2021-07-16 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,367 |
| 2021-07-15 | $9.64 | $9.69 | $9.63 | $9.69 | $9.69 | 7,464 |
| 2021-07-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 178 |
| 2021-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 37 |
| 2021-07-12 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 18,164 |
| 2021-07-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3,701 |
| 2021-07-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 132 |
| 2021-07-07 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 7,187 |
| 2021-07-06 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 11,060 |
| 2021-07-02 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 2,025 |
| 2021-07-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 484 |
| 2021-06-30 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 11,514 |
| 2021-06-29 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 157,822 |
| 2021-06-28 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 19,416 |
| 2021-06-25 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 10,864 |
| 2021-06-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 200 |
| 2021-06-23 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2021-06-22 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 102,657 |
| 2021-06-21 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 23,303 |
| 2021-06-18 | $9.68 | $9.68 | $9.66 | $9.68 | $9.68 | 18,163 |
| 2021-06-17 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 1,720 |
| 2021-06-16 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 4,912 |
| 2021-06-15 | $9.66 | $9.75 | $9.66 | $9.66 | $9.66 | 17,516 |
| 2021-06-14 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 17,910 |
| 2021-06-11 | $9.67 | $9.70 | $9.65 | $9.66 | $9.66 | 18,119 |
| 2021-06-10 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 963 |
| 2021-06-09 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 5,606 |
| 2021-06-08 | $9.64 | $9.71 | $9.64 | $9.69 | $9.69 | 13,700 |
| 2021-06-07 | $9.67 | $9.69 | $9.63 | $9.69 | $9.69 | 8,271 |
| 2021-06-04 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 28,812 |
| 2021-06-03 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 19,942 |
| 2021-06-02 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 773 |
| 2021-06-01 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 20,101 |
| 2021-05-28 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 3,867 |
| 2021-05-27 | $9.65 | $9.65 | $9.61 | $9.64 | $9.64 | 7,007 |
| 2021-05-26 | $9.69 | $9.70 | $9.64 | $9.64 | $9.64 | 2,845 |
| 2021-05-25 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 14,114 |
| 2021-05-24 | $9.64 | $9.69 | $9.60 | $9.69 | $9.69 | 23,328 |
| 2021-05-21 | $9.61 | $9.64 | $9.60 | $9.64 | $9.64 | 58,719 |
| 2021-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 111 |
| 2021-05-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 154 |
| 2021-05-18 | $9.66 | $9.66 | $9.62 | $9.65 | $9.65 | 5,456 |
| 2021-05-17 | $9.80 | $9.99 | $9.62 | $9.63 | $9.63 | 24,572 |
| 2021-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,169 |
| 2021-05-13 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 518 |
| 2021-05-12 | $9.68 | $9.69 | $9.66 | $9.69 | $9.69 | 77,508 |
| 2021-05-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2021-05-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 269 |
| 2021-05-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 224 |
| 2021-05-06 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 4,860 |
| 2021-05-05 | $9.73 | $9.73 | $9.68 | $9.68 | $9.68 | 25,038 |
| 2021-05-04 | $9.69 | $9.74 | $9.69 | $9.73 | $9.73 | 90,593 |
| 2021-05-03 | $9.71 | $9.74 | $9.70 | $9.72 | $9.72 | 54,275 |
| 2021-04-30 | $9.72 | $9.76 | $9.65 | $9.74 | $9.74 | 66,317 |
| 2021-04-29 | $9.77 | $9.77 | $9.72 | $9.74 | $9.74 | 8,070 |
| 2021-04-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 595 |
| 2021-04-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 154 |
| 2021-04-26 | $9.76 | $9.80 | $9.75 | $9.77 | $9.77 | 3,082 |
| 2021-04-23 | $9.76 | $9.83 | $9.76 | $9.80 | $9.80 | 1,469 |
| 2021-04-22 | $9.79 | $9.80 | $9.75 | $9.80 | $9.80 | 2,249 |
| 2021-04-21 | $9.76 | $9.90 | $9.76 | $9.84 | $9.84 | 2,583 |
| 2021-04-20 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 965 |
| 2021-04-19 | $9.81 | $10.15 | $9.80 | $10.15 | $10.15 | 21,064 |
| 2021-04-16 | $9.90 | $9.97 | $9.82 | $9.84 | $9.84 | 3,134 |
| 2021-04-15 | $9.92 | $10.00 | $9.85 | $9.89 | $9.89 | 35,218 |
| 2021-04-14 | $9.75 | $10.03 | $9.75 | $9.99 | $9.99 | 51,735 |
| 2021-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2021-04-12 | $9.76 | $10.05 | $9.76 | $9.93 | $9.93 | 24,955 |
| 2021-04-09 | $9.72 | $10.03 | $9.68 | $9.97 | $9.97 | 278,648 |
| 2021-04-08 | $10.11 | $10.18 | $10.05 | $10.18 | $10.18 | 525 |
| 2021-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,047 |