Maquia Capital Acquisition Corp - Class A (MAQC) Exchange: NASDAQ
Data as of Nov. 3, 2025
$11.30 ($0.00) 0.00%
Maquia Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Maquia Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $11.30 |
| Previous Close | $11.30 |
| High | $11.30 |
| Low | $11.30 |
| Adjusted Open | $11.30 |
| Previous Adjusted Close | $11.30 |
| Adjusted High | $11.30 |
| Adjusted Low | $11.30 |
About Maquia Capital Acquisition Corp - Class A (MAQC)
Maquia Capital Acquisition Corp - Class A
Invest in Maquia Capital Acquisition Corp - Class A (MAQC)
Historical Stock Data for Maquia Capital Acquisition Corp - Class A (MAQC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-10-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-09-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-09-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-08-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-08-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-08-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-07-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 14 |
| 2025-07-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2 |
| 2025-07-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 83 |
| 2025-07-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-06-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3,221 |
| 2025-06-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1 |
| 2025-06-13 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 379 |
| 2025-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2025-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 379 |
| 2025-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2025-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 20 |
| 2025-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2025-05-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2025-05-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-05-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-05-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-05-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 4 |
| 2025-04-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 83 |
| 2025-04-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2025-04-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 106 |
| 2025-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 595 |
| 2025-04-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 51 |
| 2025-04-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 599 |
| 2025-04-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-31 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-26 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-25 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 11 |
| 2025-03-24 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 2 |
| 2025-03-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-14 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-11 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 8 |
| 2025-03-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-03-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 2 |
| 2025-02-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-26 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-25 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 10 |
| 2025-02-24 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-21 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 5 |
| 2025-02-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-02-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 50 |
| 2025-02-14 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1 |
| 2025-02-11 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-02-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-31 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-30 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-29 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-24 | $11.32 | $11.32 | $11.31 | $11.31 | $11.31 | 2,071 |
| 2025-01-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-01-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 25 |
| 2025-01-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2025-01-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-01-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-01-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4,400 |
| 2025-01-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-01-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2025-01-10 | $11.27 | $11.30 | $11.27 | $11.28 | $11.28 | 2,171 |
| 2025-01-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2025-01-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2025-01-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 100 |
| 2025-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 900 |
| 2025-01-02 | $11.20 | $11.20 | $11.11 | $11.11 | $11.11 | 1,100 |
| 2024-12-31 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 4,100 |
| 2024-12-30 | $11.23 | $11.26 | $11.22 | $11.26 | $11.26 | 739 |
| 2024-12-27 | $11.28 | $11.31 | $11.27 | $11.28 | $11.28 | 12,200 |
| 2024-12-26 | $11.25 | $11.35 | $11.25 | $11.28 | $11.28 | 3,100 |
| 2024-12-24 | $11.16 | $11.16 | $11.11 | $11.16 | $11.16 | 4,307 |
| 2024-12-23 | $11.37 | $11.37 | $11.36 | $11.36 | $11.36 | 500 |
| 2024-12-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-12-19 | $11.38 | $11.38 | $11.22 | $11.37 | $11.37 | 3,139 |
| 2024-12-18 | $11.36 | $11.38 | $11.36 | $11.36 | $11.36 | 1,100 |
| 2024-12-17 | $11.36 | $11.36 | $11.22 | $11.26 | $11.26 | 2,571 |
| 2024-12-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 100 |
| 2024-12-13 | $11.40 | $11.42 | $11.40 | $11.42 | $11.42 | 1,200 |
| 2024-12-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-12-11 | $11.40 | $11.48 | $11.40 | $11.40 | $11.40 | 4,990 |
| 2024-12-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-12-09 | $11.45 | $11.45 | $11.35 | $11.35 | $11.35 | 717 |
| 2024-12-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,100 |
| 2024-12-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-12-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2,800 |
| 2024-12-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3,705 |
| 2024-12-02 | $11.40 | $11.60 | $11.31 | $11.39 | $11.39 | 4,181 |
| 2024-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 5 |
| 2024-11-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-11-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4 |
| 2024-11-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11 |
| 2024-11-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-11-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1 |
| 2024-11-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 201 |
| 2024-11-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-11-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2 |
| 2024-11-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 67 |
| 2024-11-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-11-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 220 |
| 2024-11-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-11-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-11-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-11-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 197 |
| 2024-11-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-11-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-11-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-11-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-31 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1 |
| 2024-10-21 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 10 |
| 2024-10-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-10-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 100 |
| 2024-10-10 | $10.81 | $11.00 | $10.71 | $10.71 | $10.71 | 4,303 |
| 2024-10-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-10-08 | $10.71 | $10.83 | $10.71 | $10.83 | $10.83 | 1,000 |
| 2024-10-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-10-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-10-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-10-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-09-30 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-09-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-09-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-09-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1 |
| 2024-09-24 | $11.20 | $11.42 | $11.20 | $11.42 | $11.42 | 218 |
| 2024-09-23 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 650 |
| 2024-09-20 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 1,100 |
| 2024-09-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-09-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-09-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-09-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 25 |
| 2024-09-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-09-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5 |
| 2024-09-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,110 |
| 2024-09-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-09-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 8 |
| 2024-09-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2024-09-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2024-09-04 | $11.20 | $11.30 | $11.20 | $11.21 | $11.21 | 1,300 |
| 2024-09-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,405 |
| 2024-08-30 | $11.15 | $11.30 | $11.15 | $11.30 | $11.30 | 3,500 |
| 2024-08-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2024-08-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,250 |
| 2024-08-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,000 |
| 2024-08-26 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 1,850 |
| 2024-08-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2,000 |
| 2024-08-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-21 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 440 |
| 2024-08-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 228 |
| 2024-08-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,000 |
| 2024-08-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 128 |
| 2024-08-15 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 280 |
| 2024-08-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-08-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-08-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,000 |
| 2024-08-09 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1,100 |
| 2024-08-08 | $11.22 | $11.32 | $11.22 | $11.32 | $11.32 | 1,500 |
| 2024-08-07 | $11.22 | $11.35 | $11.22 | $11.34 | $11.34 | 6,955 |
| 2024-08-06 | $11.22 | $11.35 | $11.22 | $11.35 | $11.35 | 1,500 |
| 2024-08-05 | $11.34 | $11.34 | $11.32 | $11.32 | $11.32 | 750 |
| 2024-08-02 | $11.37 | $11.50 | $11.35 | $11.40 | $11.40 | 6,700 |
| 2024-08-01 | $11.31 | $11.50 | $11.31 | $11.40 | $11.40 | 18,070 |
| 2024-07-31 | $11.20 | $11.35 | $11.20 | $11.33 | $11.33 | 20,101 |
| 2024-07-30 | $11.41 | $11.41 | $11.29 | $11.29 | $11.29 | 25,946 |
| 2024-07-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 71 |
| 2024-07-26 | $11.45 | $11.45 | $11.44 | $11.44 | $11.44 | 1,504 |
| 2024-07-25 | $11.45 | $11.46 | $11.45 | $11.46 | $11.46 | 200 |
| 2024-07-24 | $11.24 | $11.28 | $11.24 | $11.28 | $11.28 | 10,991 |
| 2024-07-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 506 |
| 2024-07-22 | $11.27 | $11.47 | $11.27 | $11.45 | $11.45 | 2,241 |
| 2024-07-19 | $11.49 | $11.49 | $11.27 | $11.27 | $11.27 | 44,351 |
| 2024-07-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 100 |
| 2024-07-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-07-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 118 |
| 2024-07-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 62 |
| 2024-07-12 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 202 |
| 2024-07-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-07-10 | $11.16 | $11.27 | $11.16 | $11.27 | $11.27 | 1,565 |
| 2024-07-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 46 |
| 2024-07-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 109 |
| 2024-07-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-07-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-07-02 | $11.27 | $11.27 | $11.23 | $11.27 | $11.27 | 4,197 |
| 2024-07-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 255 |
| 2024-06-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 2 |
| 2024-06-27 | $11.34 | $11.34 | $11.26 | $11.26 | $11.26 | 307 |
| 2024-06-26 | $11.19 | $11.20 | $11.06 | $11.20 | $11.20 | 1,316 |
| 2024-06-25 | $11.15 | $11.20 | $11.13 | $11.20 | $11.20 | 2,355 |
| 2024-06-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 108 |
| 2024-06-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 4 |
| 2024-06-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6 |
| 2024-06-18 | $11.03 | $11.20 | $11.03 | $11.20 | $11.20 | 4,502 |
| 2024-06-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 908 |
| 2024-06-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 28 |
| 2024-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2 |
| 2024-06-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 14 |
| 2024-06-11 | $11.17 | $11.20 | $11.16 | $11.20 | $11.20 | 3,851 |
| 2024-06-10 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 6,086 |
| 2024-06-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 95 |
| 2024-06-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 109 |
| 2024-06-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-06-04 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-06-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 72 |
| 2024-05-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 52 |
| 2024-05-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 800 |
| 2024-05-29 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 401 |
| 2024-05-28 | $11.03 | $11.07 | $11.03 | $11.04 | $11.04 | 1,109 |
| 2024-05-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 70 |
| 2024-05-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 292 |
| 2024-05-22 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 206 |
| 2024-05-21 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 695 |
| 2024-05-20 | $11.09 | $11.09 | $11.02 | $11.09 | $11.09 | 658 |
| 2024-05-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 9 |
| 2024-05-16 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2 |
| 2024-05-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 4,403 |
| 2024-05-14 | $11.03 | $11.03 | $11.02 | $11.02 | $11.02 | 634 |
| 2024-05-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 95 |
| 2024-05-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2024-05-09 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 67 |
| 2024-05-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,205 |
| 2024-05-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 560 |
| 2024-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 441 |
| 2024-05-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2024-04-30 | $11.02 | $11.05 | $11.02 | $11.02 | $11.02 | 589 |
| 2024-04-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-24 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2024-04-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 4 |
| 2024-04-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 11 |
| 2024-04-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 31 |
| 2024-04-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 5 |
| 2024-04-17 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 2,037 |
| 2024-04-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 103 |
| 2024-04-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-04-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 5 |
| 2024-04-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-04-02 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 632 |
| 2024-04-01 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 113 |
| 2024-03-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2 |
| 2024-03-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-03-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 20 |
| 2024-03-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 5 |
| 2024-03-22 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 101 |
| 2024-03-21 | $10.99 | $10.99 | $10.94 | $10.94 | $10.94 | 2,448 |
| 2024-03-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-03-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 111 |
| 2024-03-18 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 92 |
| 2024-03-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 10 |
| 2024-03-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 5 |
| 2024-03-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-03-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 7 |
| 2024-03-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 103 |
| 2024-03-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 8 |
| 2024-03-07 | $11.10 | $11.10 | $10.98 | $10.99 | $10.99 | 1,623 |
| 2024-03-06 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 235 |
| 2024-03-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 310 |
| 2024-03-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 5 |
| 2024-03-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 211 |
| 2024-02-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,150 |
| 2024-02-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-02-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-02-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-02-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 21 |
| 2024-02-22 | $10.89 | $10.92 | $10.89 | $10.92 | $10.92 | 3,834 |
| 2024-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 96 |
| 2024-02-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,615 |
| 2024-02-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 120 |
| 2024-02-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 554 |
| 2024-02-14 | $10.89 | $11.05 | $10.89 | $11.05 | $11.05 | 13,700 |
| 2024-02-13 | $10.79 | $10.80 | $10.75 | $10.79 | $10.79 | 2,503 |
| 2024-02-12 | $10.80 | $10.86 | $10.65 | $10.83 | $10.83 | 19,470 |
| 2024-02-09 | $11.00 | $11.00 | $10.59 | $10.60 | $10.60 | 10,019 |
| 2024-02-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2024-02-07 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 1,299 |
| 2024-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-02-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 325 |
| 2024-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 188,366 |
| 2024-02-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2024-01-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2024-01-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 234 |
| 2024-01-29 | $11.08 | $11.08 | $11.05 | $11.05 | $11.05 | 4,663 |
| 2024-01-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-01-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 350 |
| 2024-01-23 | $11.11 | $11.11 | $11.08 | $11.08 | $11.08 | 6,353 |
| 2024-01-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 52 |
| 2024-01-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-01-18 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 10,762 |
| 2024-01-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 36 |
| 2024-01-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2024-01-12 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 4,849 |
| 2024-01-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 785 |
| 2024-01-10 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 505 |
| 2024-01-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 19 |
| 2024-01-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 4,693 |
| 2024-01-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 253 |
| 2024-01-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 15 |
| 2024-01-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 3,687 |
| 2024-01-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 125 |
| 2023-12-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 167 |
| 2023-12-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2023-12-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2023-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 110 |
| 2023-12-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 165 |
| 2023-12-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 100 |
| 2023-12-20 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-12-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 177 |
| 2023-12-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-12-15 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-12-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 30 |
| 2023-12-13 | $11.42 | $11.42 | $11.36 | $11.36 | $11.36 | 1,164 |
| 2023-12-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 4,531 |
| 2023-12-11 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 263 |
| 2023-12-08 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2023-12-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 164 |
| 2023-12-06 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 101 |
| 2023-12-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-12-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-12-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 120 |
| 2023-11-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 120 |
| 2023-11-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,403 |
| 2023-11-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 72 |
| 2023-11-22 | $11.75 | $11.90 | $11.70 | $11.90 | $11.90 | 4,010 |
| 2023-11-21 | $11.35 | $11.36 | $11.35 | $11.36 | $11.36 | 346 |
| 2023-11-20 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 433 |
| 2023-11-17 | $11.51 | $11.52 | $11.27 | $11.50 | $11.50 | 13,137 |
| 2023-11-16 | $11.50 | $11.91 | $11.50 | $11.60 | $11.60 | 4,687 |
| 2023-11-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 127 |
| 2023-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 912 |
| 2023-11-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5 |
| 2023-11-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-11-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 201 |
| 2023-11-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 6 |
| 2023-11-07 | $11.40 | $11.40 | $11.38 | $11.38 | $11.38 | 447 |
| 2023-11-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 192 |
| 2023-11-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 419 |
| 2023-11-02 | $11.45 | $11.85 | $11.37 | $11.85 | $11.85 | 1,140 |
| 2023-11-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,830 |
| 2023-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50 |
| 2023-10-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4 |
| 2023-10-27 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 4,585 |
| 2023-10-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 110 |
| 2023-10-25 | $11.50 | $11.50 | $11.36 | $11.36 | $11.36 | 1,046 |
| 2023-10-24 | $11.41 | $11.63 | $11.35 | $11.36 | $11.36 | 11,767 |
| 2023-10-23 | $11.53 | $11.53 | $11.51 | $11.51 | $11.51 | 1,215 |
| 2023-10-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 9 |
| 2023-10-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3 |
| 2023-10-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 5 |
| 2023-10-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-10-16 | $12.01 | $12.01 | $11.80 | $11.80 | $11.80 | 787 |
| 2023-10-13 | $11.80 | $11.80 | $11.53 | $11.53 | $11.53 | 3,229 |
| 2023-10-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2023-10-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 66 |
| 2023-10-10 | $11.95 | $11.95 | $11.65 | $11.65 | $11.65 | 364 |
| 2023-10-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 100 |
| 2023-10-06 | $11.76 | $11.76 | $11.53 | $11.53 | $11.53 | 214 |
| 2023-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 6 |
| 2023-10-04 | $12.93 | $12.93 | $12.35 | $12.35 | $12.35 | 506 |
| 2023-10-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-10-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 58 |
| 2023-09-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 374 |
| 2023-09-28 | $11.75 | $11.80 | $11.57 | $11.71 | $11.71 | 2,200 |
| 2023-09-27 | $11.52 | $11.80 | $11.52 | $11.53 | $11.53 | 1,191 |
| 2023-09-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6 |
| 2023-09-25 | $11.65 | $11.80 | $11.55 | $11.55 | $11.55 | 686 |
| 2023-09-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3 |
| 2023-09-21 | $11.80 | $11.85 | $11.80 | $11.85 | $11.85 | 1,480 |
| 2023-09-20 | $12.40 | $12.89 | $12.00 | $12.00 | $12.00 | 2,937 |
| 2023-09-19 | $12.20 | $12.20 | $11.90 | $11.90 | $11.90 | 2,150 |
| 2023-09-18 | $12.35 | $12.35 | $11.63 | $11.65 | $11.65 | 2,220 |
| 2023-09-15 | $12.50 | $12.70 | $11.62 | $12.50 | $12.50 | 5,513 |
| 2023-09-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 7 |
| 2023-09-13 | $11.60 | $11.85 | $11.60 | $11.78 | $11.78 | 1,211 |
| 2023-09-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2023-09-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 4,192 |
| 2023-09-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-09-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200 |
| 2023-09-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 53 |
| 2023-09-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,095 |
| 2023-09-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 16 |
| 2023-08-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 287 |
| 2023-08-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 43 |
| 2023-08-29 | $11.48 | $11.90 | $11.48 | $11.90 | $11.90 | 13,228 |
| 2023-08-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 7 |
| 2023-08-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-08-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1,008 |
| 2023-08-23 | $11.27 | $11.49 | $11.27 | $11.48 | $11.48 | 2,475 |
| 2023-08-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 177 |
| 2023-08-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 164 |
| 2023-08-18 | $11.53 | $11.56 | $11.51 | $11.51 | $11.51 | 1,171 |
| 2023-08-17 | $11.52 | $11.56 | $11.50 | $11.50 | $11.50 | 1,685 |
| 2023-08-16 | $11.45 | $11.75 | $11.45 | $11.75 | $11.75 | 1,533 |
| 2023-08-15 | $11.73 | $11.75 | $11.35 | $11.45 | $11.45 | 33,494 |
| 2023-08-14 | $12.25 | $12.45 | $11.66 | $11.72 | $11.72 | 735 |
| 2023-08-11 | $12.05 | $13.06 | $11.66 | $11.79 | $11.79 | 8,514 |
| 2023-08-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,046 |
| 2023-08-09 | $11.30 | $12.02 | $11.30 | $11.50 | $11.50 | 19,554 |
| 2023-08-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-08-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-08-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 32 |
| 2023-08-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 149 |
| 2023-08-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9,331 |
| 2023-08-01 | $11.20 | $11.33 | $11.20 | $11.20 | $11.20 | 14,133 |
| 2023-07-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 105 |
| 2023-07-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 268 |
| 2023-07-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 77 |
| 2023-07-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 44 |
| 2023-07-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2023-07-24 | $11.10 | $11.10 | $11.00 | $11.10 | $11.10 | 2,862 |
| 2023-07-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-07-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 202 |
| 2023-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2023-07-18 | $11.06 | $11.10 | $11.05 | $11.05 | $11.05 | 2,033 |
| 2023-07-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 314 |
| 2023-07-14 | $11.05 | $11.22 | $11.05 | $11.22 | $11.22 | 702 |
| 2023-07-13 | $11.02 | $12.18 | $10.92 | $11.00 | $11.00 | 36,426 |
| 2023-07-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 20 |
| 2023-07-11 | $10.94 | $11.08 | $10.94 | $11.08 | $11.08 | 220,002 |
| 2023-07-10 | $10.99 | $10.99 | $10.85 | $10.91 | $10.91 | 16,858 |
| 2023-07-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4 |
| 2023-07-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4 |
| 2023-07-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 104 |
| 2023-07-03 | $10.68 | $10.72 | $10.68 | $10.71 | $10.71 | 614 |
| 2023-06-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2023-06-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2023-06-28 | $10.68 | $10.74 | $10.68 | $10.74 | $10.74 | 605 |
| 2023-06-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 104 |
| 2023-06-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 4 |
| 2023-06-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 104 |
| 2023-06-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 54 |
| 2023-06-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5 |
| 2023-06-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 244 |
| 2023-06-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 110 |
| 2023-06-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 10 |
| 2023-06-14 | $11.10 | $11.10 | $10.92 | $10.92 | $10.92 | 652 |
| 2023-06-13 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 795 |
| 2023-06-12 | $10.70 | $11.52 | $10.60 | $11.02 | $11.02 | 11,690 |
| 2023-06-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 5 |
| 2023-06-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 136 |
| 2023-06-07 | $10.85 | $10.91 | $10.84 | $10.91 | $10.91 | 178,046 |
| 2023-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-06-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 216 |
| 2023-06-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 617 |
| 2023-05-31 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 13,877 |
| 2023-05-30 | $10.66 | $11.04 | $10.66 | $11.04 | $11.04 | 835 |
| 2023-05-26 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 253 |
| 2023-05-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 215 |
| 2023-05-24 | $10.95 | $10.95 | $10.88 | $10.88 | $10.88 | 280 |
| 2023-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
| 2023-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-16 | $10.96 | $11.49 | $10.90 | $11.00 | $11.00 | 6,511 |
| 2023-05-15 | $10.75 | $10.99 | $10.75 | $10.93 | $10.93 | 7,473 |
| 2023-05-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-05-11 | $10.86 | $10.90 | $10.86 | $10.90 | $10.90 | 412 |
| 2023-05-10 | $10.98 | $10.98 | $10.85 | $10.86 | $10.86 | 1,305 |
| 2023-05-09 | $10.91 | $11.10 | $10.67 | $10.95 | $10.95 | 19,574 |
| 2023-05-08 | $10.87 | $11.07 | $10.76 | $10.90 | $10.90 | 28,600 |
| 2023-05-05 | $10.90 | $11.05 | $10.66 | $10.81 | $10.81 | 28,595 |
| 2023-05-04 | $10.75 | $11.20 | $10.65 | $10.90 | $10.90 | 41,347 |
| 2023-05-03 | $10.68 | $11.15 | $10.63 | $10.90 | $10.90 | 36,023 |
| 2023-05-02 | $10.62 | $10.75 | $10.62 | $10.69 | $10.69 | 4,401 |
| 2023-05-01 | $10.87 | $10.87 | $10.64 | $10.64 | $10.64 | 1,486 |
| 2023-04-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,502 |
| 2023-04-27 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 104,530 |
| 2023-04-26 | $10.73 | $10.86 | $10.73 | $10.86 | $10.86 | 477,946 |
| 2023-04-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-24 | $10.67 | $10.72 | $10.66 | $10.71 | $10.71 | 33,976 |
| 2023-04-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 982 |
| 2023-04-20 | $10.72 | $10.72 | $10.67 | $10.72 | $10.72 | 27,502 |
| 2023-04-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 9,800 |
| 2023-04-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 19 |
| 2023-04-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-04-11 | $10.68 | $10.71 | $10.68 | $10.71 | $10.71 | 70,490 |
| 2023-04-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-04-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 71 |
| 2023-04-05 | $10.66 | $10.68 | $10.65 | $10.68 | $10.68 | 19,341 |
| 2023-04-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 501 |
| 2023-04-03 | $10.66 | $10.66 | $10.61 | $10.61 | $10.61 | 2,971 |
| 2023-03-31 | $10.61 | $10.66 | $10.61 | $10.64 | $10.64 | 13,737 |
| 2023-03-30 | $10.63 | $10.65 | $10.63 | $10.64 | $10.64 | 1,304 |
| 2023-03-29 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 7,000 |
| 2023-03-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,050 |
| 2023-03-27 | $10.62 | $10.63 | $10.61 | $10.63 | $10.63 | 8,501 |
| 2023-03-24 | $10.63 | $10.63 | $10.62 | $10.63 | $10.63 | 5,403 |
| 2023-03-23 | $10.62 | $10.63 | $10.62 | $10.62 | $10.62 | 10,303 |
| 2023-03-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-03-21 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 1,500 |
| 2023-03-20 | $10.62 | $10.62 | $10.61 | $10.61 | $10.61 | 400 |
| 2023-03-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-03-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 16 |
| 2023-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 11 |
| 2023-03-14 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 21,000 |
| 2023-03-13 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 12,600 |
| 2023-03-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 207 |
| 2023-03-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-03-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-03-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 424 |
| 2023-03-06 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 9,946 |
| 2023-03-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-03-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 78 |
| 2023-03-01 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 2,984 |
| 2023-02-28 | $10.59 | $10.60 | $10.59 | $10.59 | $10.59 | 14,350 |
| 2023-02-27 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 4,500 |
| 2023-02-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 104 |
| 2023-02-23 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 314 |
| 2023-02-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 23 |
| 2023-02-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-02-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-02-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-02-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 248 |
| 2023-02-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 5,846 |
| 2023-02-13 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 500 |
| 2023-02-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2,204 |
| 2023-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 54 |
| 2023-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 20 |
| 2023-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-06 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 20,057 |
| 2023-02-03 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 574 |
| 2023-02-02 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 3,727 |
| 2023-02-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-01-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-01-30 | $10.53 | $10.55 | $10.53 | $10.54 | $10.54 | 219,370 |
| 2023-01-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 637 |
| 2023-01-26 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 2,595 |
| 2023-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7 |
| 2023-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 202 |
| 2023-01-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,213 |
| 2023-01-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-01-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 69 |
| 2023-01-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20 |
| 2023-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 247 |
| 2023-01-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 5,875 |
| 2023-01-12 | $10.47 | $10.50 | $10.47 | $10.47 | $10.47 | 1,702 |
| 2023-01-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 60 |
| 2023-01-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 473 |
| 2023-01-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 28 |
| 2023-01-06 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 15,735 |
| 2023-01-05 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 1,010 |
| 2023-01-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 503 |
| 2023-01-03 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 673 |
| 2022-12-30 | $10.40 | $10.42 | $10.40 | $10.42 | $10.42 | 629 |
| 2022-12-29 | $10.56 | $10.62 | $10.41 | $10.62 | $10.62 | 407 |
| 2022-12-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 390 |
| 2022-12-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 330 |
| 2022-12-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2 |
| 2022-12-22 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 526 |
| 2022-12-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 150 |
| 2022-12-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 207 |
| 2022-12-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 2 |
| 2022-12-16 | $10.40 | $10.57 | $10.40 | $10.57 | $10.57 | 300 |
| 2022-12-15 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 412 |
| 2022-12-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20,000 |
| 2022-12-13 | $10.43 | $10.52 | $10.41 | $10.52 | $10.52 | 649 |
| 2022-12-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-12-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2022-12-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 214 |
| 2022-12-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-12-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 116 |
| 2022-12-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2022-12-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 22 |
| 2022-12-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2022-11-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 32 |
| 2022-11-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 108 |
| 2022-11-28 | $10.44 | $10.65 | $10.40 | $10.65 | $10.65 | 1,307 |
| 2022-11-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2022-11-23 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 601 |
| 2022-11-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 298 |
| 2022-11-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 819 |
| 2022-11-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1 |
| 2022-11-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 420 |
| 2022-11-16 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 448 |
| 2022-11-15 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 2,339 |
| 2022-11-14 | $10.45 | $10.45 | $10.40 | $10.45 | $10.45 | 5,501 |
| 2022-11-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 95,010 |
| 2022-11-10 | $10.40 | $10.42 | $10.40 | $10.42 | $10.42 | 600 |
| 2022-11-09 | $10.35 | $10.45 | $10.35 | $10.45 | $10.45 | 3,926 |
| 2022-11-08 | $10.34 | $10.39 | $10.34 | $10.39 | $10.39 | 910 |
| 2022-11-07 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 542 |
| 2022-11-04 | $10.31 | $10.37 | $10.31 | $10.37 | $10.37 | 1,780 |
| 2022-11-03 | $10.45 | $10.45 | $10.36 | $10.38 | $10.38 | 5,372 |
| 2022-11-02 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 6,573 |
| 2022-11-01 | $10.39 | $10.39 | $10.37 | $10.37 | $10.37 | 1,384 |
| 2022-10-31 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 7,322 |
| 2022-10-28 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 951 |
| 2022-10-27 | $10.38 | $10.39 | $10.37 | $10.38 | $10.38 | 10,175 |
| 2022-10-26 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 8,884 |
| 2022-10-25 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 32,962 |
| 2022-10-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 116 |
| 2022-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 37 |
| 2022-10-20 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 312,900 |
| 2022-10-19 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 284,814 |
| 2022-10-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 45 |
| 2022-10-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4,892 |
| 2022-10-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,347 |
| 2022-10-13 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 16,746 |
| 2022-10-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 52 |
| 2022-10-11 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 14,719 |
| 2022-10-10 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 12,040 |
| 2022-10-07 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 312 |
| 2022-10-06 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 7,329 |
| 2022-10-05 | $10.35 | $10.35 | $10.33 | $10.35 | $10.35 | 23,201 |
| 2022-10-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 14,144 |
| 2022-10-03 | $10.35 | $10.35 | $10.33 | $10.35 | $10.35 | 3,309 |
| 2022-09-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 500 |
| 2022-09-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2022-09-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 220 |
| 2022-09-27 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 654 |
| 2022-09-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 9,794 |
| 2022-09-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,000 |
| 2022-09-22 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 5,100 |
| 2022-09-21 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 56,195 |
| 2022-09-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 44,532 |
| 2022-09-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-09-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-09-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 15,778 |
| 2022-09-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-09-13 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,602 |
| 2022-09-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 276 |
| 2022-09-09 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 8,805 |
| 2022-09-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 557 |
| 2022-09-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 301 |
| 2022-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2022-09-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-09-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,374 |
| 2022-08-31 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 6,399 |
| 2022-08-30 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 9,064 |
| 2022-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 8,635 |
| 2022-08-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3 |
| 2022-08-25 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 1,007 |
| 2022-08-24 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 75,000 |
| 2022-08-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 108 |
| 2022-08-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 289 |
| 2022-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 750 |
| 2022-08-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2022-08-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 70 |
| 2022-08-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 530 |
| 2022-08-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-11 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 19,416 |
| 2022-08-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,227 |
| 2022-08-09 | $10.27 | $10.29 | $10.27 | $10.28 | $10.28 | 1,856,399 |
| 2022-08-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 17 |
| 2022-08-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4,177 |
| 2022-08-04 | $10.27 | $10.28 | $10.27 | $10.27 | $10.27 | 26,531 |
| 2022-08-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6 |
| 2022-08-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 39 |
| 2022-08-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 170 |
| 2022-07-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,591 |
| 2022-07-28 | $10.26 | $10.27 | $10.25 | $10.27 | $10.27 | 240,958 |
| 2022-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 27 |
| 2022-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 117 |
| 2022-07-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 218 |
| 2022-07-19 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 19,998 |
| 2022-07-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,320 |
| 2022-07-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-07-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 900 |
| 2022-07-13 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 57,791 |
| 2022-07-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 16,482 |
| 2022-07-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 23,262 |
| 2022-07-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2022-07-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 120 |
| 2022-07-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2,302 |
| 2022-07-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-06-30 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 5,904 |
| 2022-06-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 10 |
| 2022-06-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 178 |
| 2022-06-27 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 4,422 |
| 2022-06-24 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 12,032 |
| 2022-06-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5,943 |
| 2022-06-22 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 20,195 |
| 2022-06-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,438 |
| 2022-06-17 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,400 |
| 2022-06-16 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 2,369 |
| 2022-06-15 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 9,725 |
| 2022-06-14 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 7,521 |
| 2022-06-13 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 1,257 |
| 2022-06-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 590 |
| 2022-06-09 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 741 |
| 2022-06-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2022-06-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-06-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-06-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 209 |
| 2022-06-02 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 485 |
| 2022-06-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 38,139 |
| 2022-05-31 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 13,676 |
| 2022-05-27 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 53,431 |
| 2022-05-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 122,275 |
| 2022-05-25 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 16,058 |
| 2022-05-24 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 16,163 |
| 2022-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,900 |
| 2022-05-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 154 |
| 2022-05-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-05-18 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 7,104 |
| 2022-05-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 111 |
| 2022-05-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 70 |
| 2022-05-13 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 1,158 |
| 2022-05-12 | $10.17 | $10.18 | $10.15 | $10.16 | $10.16 | 391,576 |
| 2022-05-11 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 3,390 |
| 2022-05-10 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 12,964 |
| 2022-05-09 | $10.17 | $10.18 | $10.16 | $10.17 | $10.17 | 33,342 |
| 2022-05-06 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 35,011 |
| 2022-05-05 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 131,717 |
| 2022-05-04 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 17,426 |
| 2022-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 173,500 |
| 2022-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 190,453 |
| 2022-04-29 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 102,033 |
| 2022-04-28 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 107,538 |
| 2022-04-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 110,780 |
| 2022-04-26 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 58,443 |
| 2022-04-25 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 51,089 |
| 2022-04-22 | $10.16 | $10.17 | $10.14 | $10.15 | $10.15 | 1,141 |
| 2022-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,565 |
| 2022-04-20 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 141,176 |
| 2022-04-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,101 |
| 2022-04-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 966 |
| 2022-04-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 423 |
| 2022-04-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,300 |
| 2022-04-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 907 |
| 2022-04-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 11,543 |
| 2022-04-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 110 |
| 2022-04-07 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 11,531 |
| 2022-04-06 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 2,404 |
| 2022-04-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 85 |
| 2022-04-04 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 10,400 |
| 2022-04-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 11,044 |
| 2022-03-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 61,022 |
| 2022-03-30 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 310,422 |
| 2022-03-29 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 256,186 |
| 2022-03-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 112,151 |
| 2022-03-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 2022-03-24 | $10.12 | $10.13 | $10.11 | $10.12 | $10.12 | 400,379 |
| 2022-03-23 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 378,592 |
| 2022-03-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,045 |
| 2022-03-21 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 364 |
| 2022-03-18 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 296,576 |
| 2022-03-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 637 |
| 2022-03-16 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 1,728 |
| 2022-03-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 234 |
| 2022-03-14 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 5,007 |
| 2022-03-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 544 |
| 2022-03-10 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 6,506 |
| 2022-03-09 | $10.11 | $10.12 | $10.09 | $10.12 | $10.12 | 1,596 |
| 2022-03-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 625 |
| 2022-03-07 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 526,650 |
| 2022-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 21,201 |
| 2022-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,512 |
| 2022-03-02 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 33,616 |
| 2022-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 23,500 |
| 2022-02-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 33,913 |
| 2022-02-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,072 |
| 2022-02-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,323 |
| 2022-02-23 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 510 |
| 2022-02-22 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 2,671 |
| 2022-02-18 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 6,018 |
| 2022-02-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2022-02-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 9,757 |
| 2022-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,325 |
| 2022-02-14 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 7,698 |
| 2022-02-11 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 9,044 |
| 2022-02-10 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 26,767 |
| 2022-02-09 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 378 |
| 2022-02-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,181 |
| 2022-02-07 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 952 |
| 2022-02-04 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 2,084 |
| 2022-02-03 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 323,962 |
| 2022-02-02 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 8,869 |
| 2022-02-01 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 406,775 |
| 2022-01-31 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 900,823 |
| 2022-01-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 338 |
| 2022-01-27 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 2,106 |
| 2022-01-26 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 51,105 |
| 2022-01-25 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 17,093 |
| 2022-01-24 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 1,288,863 |
| 2022-01-21 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 26,439 |
| 2022-01-20 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 3,571 |
| 2022-01-19 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 4,623 |
| 2022-01-18 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 22,445 |
| 2022-01-14 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 9,487 |
| 2022-01-13 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 37,762 |
| 2022-01-12 | $10.06 | $10.07 | $10.04 | $10.05 | $10.05 | 79,502 |
| 2022-01-11 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 6,979 |
| 2022-01-10 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 32,659 |
| 2022-01-07 | $10.05 | $10.08 | $10.05 | $10.07 | $10.07 | 3,462 |
| 2022-01-06 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 31,617 |
| 2022-01-05 | $10.07 | $10.08 | $10.05 | $10.06 | $10.06 | 9,329 |
| 2022-01-04 | $10.04 | $10.07 | $10.04 | $10.05 | $10.05 | 6,789 |
| 2022-01-03 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 1,256,512 |
| 2021-12-31 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 964 |
| 2021-12-30 | $10.03 | $10.07 | $10.03 | $10.03 | $10.03 | 8,590 |
| 2021-12-29 | $10.02 | $10.07 | $10.02 | $10.06 | $10.06 | 5,139 |
| 2021-12-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 513 |
| 2021-12-27 | $10.03 | $10.08 | $10.02 | $10.06 | $10.06 | 13,832 |
| 2021-12-23 | $10.04 | $10.07 | $10.03 | $10.06 | $10.06 | 1,809 |
| 2021-12-22 | $10.06 | $10.07 | $10.04 | $10.05 | $10.05 | 4,411 |
| 2021-12-21 | $10.05 | $10.06 | $10.03 | $10.06 | $10.06 | 3,966 |
| 2021-12-20 | $10.04 | $10.07 | $10.00 | $10.06 | $10.06 | 143,855 |
| 2021-12-17 | $10.05 | $10.06 | $10.03 | $10.06 | $10.06 | 4,880 |
| 2021-12-16 | $10.03 | $10.05 | $10.01 | $10.02 | $10.02 | 70,988 |
| 2021-12-15 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 2,546 |
| 2021-12-14 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 16,513 |
| 2021-12-13 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 7,156 |
| 2021-12-10 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 243,898 |
| 2021-12-09 | $10.04 | $10.08 | $10.03 | $10.05 | $10.05 | 51,967 |
| 2021-12-08 | $10.05 | $10.08 | $10.04 | $10.06 | $10.06 | 12,088 |
| 2021-12-07 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 95,462 |
| 2021-12-06 | $10.08 | $10.08 | $10.03 | $10.06 | $10.06 | 123,187 |
| 2021-12-03 | $10.04 | $10.07 | $10.03 | $10.06 | $10.06 | 17,867 |
| 2021-12-02 | $10.05 | $10.06 | $10.03 | $10.05 | $10.05 | 31,063 |
| 2021-12-01 | $10.11 | $10.11 | $10.04 | $10.06 | $10.06 | 13,757 |
| 2021-11-30 | $10.04 | $10.08 | $10.03 | $10.05 | $10.05 | 40,280 |
| 2021-11-29 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 17,875 |
| 2021-11-26 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 133,756 |
| 2021-11-24 | $10.04 | $10.27 | $10.03 | $10.04 | $10.04 | 269,933 |
| 2021-11-23 | $10.06 | $10.08 | $10.03 | $10.03 | $10.03 | 16,074 |
| 2021-11-22 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 32,804 |
| 2021-11-19 | $10.03 | $10.08 | $10.03 | $10.05 | $10.05 | 34,785 |
| 2021-11-18 | $10.04 | $10.07 | $10.03 | $10.03 | $10.03 | 13,102 |
| 2021-11-17 | $10.10 | $10.11 | $10.03 | $10.03 | $10.03 | 51,901 |
| 2021-11-16 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 10,078 |
| 2021-11-15 | $10.13 | $10.13 | $10.07 | $10.13 | $10.13 | 32,593 |
| 2021-11-12 | $10.04 | $10.20 | $10.03 | $10.07 | $10.07 | 109,182 |
| 2021-11-11 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 25,724 |
| 2021-11-10 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 935,307 |
| 2021-11-09 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 33,281 |
| 2021-11-08 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 87,093 |
| 2021-11-05 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 136,058 |
| 2021-11-04 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 603,387 |
| 2021-11-03 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 157,994 |
| 2021-11-02 | $10.01 | $10.08 | $10.01 | $10.05 | $10.05 | 404,480 |
| 2021-11-01 | $10.04 | $10.05 | $10.01 | $10.02 | $10.02 | 186,295 |
| 2021-10-29 | $10.08 | $10.10 | $10.03 | $10.03 | $10.03 | 522,987 |
| 2021-10-28 | $10.12 | $10.12 | $10.07 | $10.08 | $10.08 | 277,489 |
| 2021-10-27 | $10.06 | $10.18 | $10.06 | $10.09 | $10.09 | 559,199 |
| 2021-10-26 | $10.16 | $10.18 | $10.07 | $10.10 | $10.10 | 747,613 |
| 2021-10-25 | $10.50 | $10.54 | $10.12 | $10.13 | $10.13 | 3,053,056 |
| 2021-10-22 | $10.04 | $11.00 | $10.03 | $10.08 | $10.08 | 6,717,765 |
| 2021-10-21 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 19,093 |
| 2021-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 55 |
| 2021-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 176 |
| 2021-10-18 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 7,499 |
| 2021-10-15 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,900 |
| 2021-10-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,410 |
| 2021-10-13 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 11,543 |
| 2021-10-12 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 11,589 |
| 2021-10-11 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 16,579 |
| 2021-10-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6 |
| 2021-10-07 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 3,291 |
| 2021-10-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 401 |
| 2021-10-05 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 5,692 |
| 2021-10-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 7,723 |
| 2021-10-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,804 |
| 2021-09-30 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 39,219 |
| 2021-09-29 | $10.01 | $10.03 | $9.97 | $9.97 | $9.97 | 17,107 |
| 2021-09-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 350,000 |
| 2021-09-27 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,287 |
| 2021-09-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 548 |
| 2021-09-23 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 3,001 |
| 2021-09-22 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 12,882 |
| 2021-09-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-09-20 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 1,241 |
| 2021-09-17 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 175,420 |
| 2021-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 63,820 |
| 2021-09-15 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 67,583 |
| 2021-09-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 7,065 |
| 2021-09-13 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 11,412 |
| 2021-09-10 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 7,877 |
| 2021-09-09 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 9,053 |
| 2021-09-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 15,648 |
| 2021-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 42 |
| 2021-09-03 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 62,420 |
| 2021-09-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 218 |
| 2021-09-01 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 6,730 |
| 2021-08-31 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 7,776 |
| 2021-08-30 | $9.91 | $9.99 | $9.91 | $9.96 | $9.96 | 55,239 |
| 2021-08-27 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 9,920 |
| 2021-08-26 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 37,509 |
| 2021-08-25 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 20,825 |
| 2021-08-24 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 38,544 |
| 2021-08-23 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 199,203 |
| 2021-08-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 6,493 |
| 2021-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 52 |
| 2021-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,067 |
| 2021-08-17 | $9.88 | $9.90 | $9.85 | $9.85 | $9.85 | 7,352 |
| 2021-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-08-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-08-12 | $9.89 | $9.89 | $9.86 | $9.88 | $9.88 | 4,861 |
| 2021-08-11 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 1,891 |
| 2021-08-10 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 11,952 |
| 2021-08-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 370 |
| 2021-08-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,000 |
| 2021-08-04 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 175,118 |
| 2021-08-03 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 92,277 |
| 2021-08-02 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 52,653 |
| 2021-07-30 | $9.87 | $9.90 | $9.83 | $9.85 | $9.85 | 550,699 |
| 2021-07-29 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,424 |
| 2021-07-28 | $9.85 | $9.96 | $9.84 | $9.85 | $9.85 | 44,009 |
| 2021-07-27 | $9.85 | $9.96 | $9.84 | $9.95 | $9.95 | 81,712 |
| 2021-07-26 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 29,357 |
| 2021-07-23 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 558 |
| 2021-07-22 | $9.86 | $9.90 | $9.86 | $9.86 | $9.86 | 43,964 |
| 2021-07-21 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 792 |
| 2021-07-20 | $9.85 | $9.87 | $9.82 | $9.82 | $9.82 | 133,598 |
| 2021-07-19 | $9.88 | $9.89 | $9.82 | $9.88 | $9.88 | 691,706 |
| 2021-07-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 171 |
| 2021-07-15 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 2,979 |
| 2021-07-14 | $9.87 | $9.90 | $9.84 | $9.87 | $9.87 | 35,824 |
| 2021-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2021-07-12 | $10.03 | $10.18 | $9.95 | $9.95 | $9.95 | 25,700 |
| 2021-07-09 | $9.90 | $9.97 | $9.90 | $9.95 | $9.95 | 170,469 |
| 2021-07-08 | $9.87 | $10.03 | $9.87 | $9.91 | $9.91 | 6,024 |
| 2021-07-07 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 26,087 |
| 2021-07-06 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 4,235 |
| 2021-07-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 183 |
| 2021-07-01 | $9.87 | $9.90 | $9.84 | $9.84 | $9.84 | 15,168 |
| 2021-06-30 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 7,459 |
| 2021-06-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-06-28 | $9.86 | $9.96 | $9.86 | $9.96 | $9.96 | 210 |
| 2021-06-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 35 |
| 2021-06-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 232 |
| 2021-06-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 18 |
| 2021-06-22 | $9.91 | $9.93 | $9.83 | $9.91 | $9.91 | 14,288 |
| 2021-06-21 | $10.43 | $10.50 | $9.89 | $9.93 | $9.93 | 18,065 |
| 2021-06-18 | $9.89 | $10.47 | $9.89 | $9.98 | $9.98 | 36,444 |
| 2021-06-17 | $9.96 | $10.06 | $9.88 | $9.89 | $9.89 | 260,843 |
| 2021-06-16 | $9.86 | $9.90 | $9.85 | $9.89 | $9.89 | 262,944 |
| 2021-06-15 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 416,118 |
| 2021-06-14 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 55,465 |
| 2021-06-11 | $11.37 | $11.37 | $9.75 | $9.84 | $9.84 | 2,254 |
| 2021-06-10 | $9.90 | $10.62 | $9.90 | $10.62 | $10.62 | 2,313 |
| 2021-06-09 | $9.82 | $10.34 | $9.80 | $9.88 | $9.88 | 99,182 |
| 2021-06-08 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 11,205 |
| 2021-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,000 |