Merida Merger Corp I (MCMJ) Exchange: NASDAQ
Data as of April 26, 2024
$3.76 ($0.93) 32.86%
Merida Merger Corp I - Daily Information
Click for more stock information on Merida Merger Corp I.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.83 |
| Previous Close | $3.76 |
| High | $3.80 |
| Low | $2.80 |
| Adjusted Open | $2.83 |
| Previous Adjusted Close | $3.76 |
| Adjusted High | $3.80 |
| Adjusted Low | $2.80 |
About Merida Merger Corp I (MCMJ)
Invest in Merida Merger Corp I (MCMJ)
Historical Stock Data for Merida Merger Corp I (MCMJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $2.83 | $3.80 | $2.80 | $3.76 | $3.76 | 415,189 |
| 2024-03-21 | $2.84 | $3.16 | $2.64 | $2.83 | $2.83 | 46,864 |
| 2024-03-20 | $2.51 | $2.92 | $2.35 | $2.84 | $2.84 | 127,389 |
| 2024-03-19 | $2.35 | $2.60 | $2.23 | $2.51 | $2.51 | 105,664 |
| 2024-03-18 | $2.54 | $2.98 | $2.34 | $2.42 | $2.42 | 219,084 |
| 2024-03-15 | $2.30 | $2.69 | $2.06 | $2.20 | $2.20 | 41,025 |
| 2024-03-14 | $2.17 | $2.29 | $2.11 | $2.25 | $2.25 | 7,846 |
| 2024-03-13 | $2.14 | $2.32 | $2.11 | $2.31 | $2.31 | 11,005 |
| 2024-03-12 | $2.40 | $2.42 | $2.20 | $2.21 | $2.21 | 23,441 |
| 2024-03-11 | $2.55 | $2.68 | $2.35 | $2.37 | $2.37 | 11,660 |
| 2024-03-08 | $2.70 | $2.79 | $2.46 | $2.50 | $2.50 | 29,610 |
| 2024-03-07 | $2.58 | $2.76 | $2.57 | $2.70 | $2.70 | 10,356 |
| 2024-03-06 | $2.75 | $2.79 | $2.51 | $2.62 | $2.62 | 18,859 |
| 2024-03-05 | $2.52 | $2.94 | $2.50 | $2.69 | $2.69 | 45,894 |
| 2024-03-04 | $3.01 | $3.06 | $2.50 | $2.50 | $2.50 | 19,555 |
| 2024-03-01 | $2.97 | $3.06 | $2.90 | $2.92 | $2.92 | 12,178 |
| 2024-02-29 | $3.10 | $3.38 | $2.96 | $3.06 | $3.06 | 11,344 |
| 2024-02-28 | $3.25 | $3.29 | $3.06 | $3.10 | $3.10 | 6,914 |
| 2024-02-27 | $3.50 | $3.50 | $3.07 | $3.12 | $3.12 | 11,804 |
| 2024-02-26 | $4.04 | $4.04 | $3.50 | $3.59 | $3.59 | 5,586 |
| 2024-02-23 | $3.62 | $3.77 | $3.60 | $3.60 | $3.60 | 6,817 |
| 2024-02-22 | $3.64 | $3.67 | $3.39 | $3.52 | $3.52 | 6,399 |
| 2024-02-21 | $3.71 | $3.77 | $3.51 | $3.53 | $3.53 | 7,986 |
| 2024-02-20 | $3.70 | $3.87 | $3.70 | $3.79 | $3.79 | 9,362 |
| 2024-02-16 | $3.26 | $3.81 | $3.26 | $3.67 | $3.67 | 24,647 |
| 2024-02-15 | $3.15 | $3.31 | $3.05 | $3.29 | $3.29 | 5,670 |
| 2024-02-14 | $3.23 | $3.23 | $3.01 | $3.02 | $3.02 | 60,168 |
| 2024-02-13 | $3.17 | $3.28 | $2.95 | $2.99 | $2.99 | 51,581 |
| 2024-02-12 | $3.49 | $3.64 | $3.26 | $3.28 | $3.28 | 38,463 |
| 2024-02-09 | $3.65 | $3.65 | $3.41 | $3.46 | $3.46 | 16,290 |
| 2024-02-08 | $4.00 | $4.00 | $3.60 | $3.60 | $3.60 | 14,641 |
| 2024-02-07 | $4.39 | $4.39 | $3.83 | $3.86 | $3.86 | 15,371 |
| 2024-02-06 | $3.95 | $4.19 | $3.95 | $3.99 | $3.99 | 5,794 |
| 2024-02-05 | $4.21 | $4.25 | $3.81 | $3.82 | $3.82 | 4,665 |
| 2024-02-02 | $4.39 | $4.45 | $3.98 | $4.20 | $4.20 | 17,240 |
| 2024-02-01 | $4.56 | $4.66 | $4.36 | $4.45 | $4.45 | 28,895 |
| 2024-01-31 | $4.70 | $4.77 | $4.51 | $4.56 | $4.56 | 5,546 |
| 2024-01-30 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 10,815 |
| 2024-01-29 | $4.76 | $4.80 | $4.76 | $4.80 | $4.80 | 2,228 |
| 2024-01-26 | $4.71 | $4.75 | $4.58 | $4.58 | $4.58 | 1,735 |
| 2024-01-25 | $4.66 | $4.77 | $4.66 | $4.70 | $4.70 | 1,818 |
| 2024-01-24 | $4.65 | $4.71 | $4.62 | $4.66 | $4.66 | 3,759 |
| 2024-01-23 | $4.92 | $4.92 | $4.57 | $4.61 | $4.61 | 16,462 |
| 2024-01-22 | $4.73 | $4.76 | $4.58 | $4.62 | $4.62 | 5,517 |
| 2024-01-19 | $4.47 | $4.64 | $4.47 | $4.62 | $4.62 | 8,138 |
| 2024-01-18 | $4.72 | $4.81 | $4.52 | $4.70 | $4.70 | 9,065 |
| 2024-01-17 | $4.56 | $4.69 | $4.55 | $4.57 | $4.57 | 3,117 |
| 2024-01-16 | $4.95 | $4.95 | $4.63 | $4.70 | $4.70 | 11,012 |
| 2024-01-12 | $4.64 | $4.95 | $4.64 | $4.95 | $4.95 | 11,261 |
| 2024-01-11 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 1,540 |
| 2024-01-10 | $4.61 | $4.81 | $4.58 | $4.81 | $4.81 | 2,863 |
| 2024-01-09 | $4.70 | $4.84 | $4.65 | $4.78 | $4.78 | 3,020 |
| 2024-01-08 | $4.73 | $4.87 | $4.54 | $4.77 | $4.77 | 9,929 |
| 2024-01-05 | $4.62 | $4.84 | $4.62 | $4.76 | $4.76 | 2,429 |
| 2024-01-04 | $4.89 | $4.94 | $4.53 | $4.71 | $4.71 | 6,845 |
| 2024-01-03 | $4.79 | $5.09 | $4.79 | $4.80 | $4.80 | 10,879 |
| 2024-01-02 | $4.72 | $4.90 | $4.72 | $4.90 | $4.90 | 2,558 |
| 2023-12-29 | $4.86 | $4.87 | $4.49 | $4.81 | $4.81 | 28,267 |
| 2023-12-28 | $5.08 | $5.10 | $4.74 | $4.77 | $4.77 | 14,106 |
| 2023-12-27 | $4.90 | $4.90 | $4.70 | $4.84 | $4.84 | 8,589 |
| 2023-12-26 | $4.89 | $4.90 | $4.64 | $4.90 | $4.90 | 11,703 |
| 2023-12-22 | $4.83 | $4.90 | $4.51 | $4.86 | $4.86 | 52,408 |
| 2023-12-21 | $4.80 | $4.94 | $4.80 | $4.83 | $4.83 | 7,033 |
| 2023-12-20 | $5.01 | $5.41 | $4.55 | $4.76 | $4.76 | 16,575 |
| 2023-12-19 | $5.88 | $5.88 | $5.10 | $5.17 | $5.17 | 5,426 |
| 2023-12-18 | $5.20 | $5.55 | $5.00 | $5.48 | $5.48 | 16,432 |
| 2023-12-15 | $5.55 | $5.93 | $5.20 | $5.27 | $5.27 | 14,542 |
| 2023-12-14 | $5.44 | $5.97 | $5.27 | $5.54 | $5.54 | 2,973 |
| 2023-12-13 | $5.50 | $5.56 | $5.14 | $5.43 | $5.43 | 6,574 |
| 2023-12-12 | $5.21 | $5.56 | $5.21 | $5.50 | $5.50 | 7,056 |
| 2023-12-11 | $5.53 | $5.74 | $5.17 | $5.74 | $5.74 | 15,878 |
| 2023-12-08 | $4.99 | $5.50 | $4.95 | $5.50 | $5.50 | 24,620 |
| 2023-12-07 | $5.56 | $5.56 | $4.90 | $4.95 | $4.95 | 35,937 |
| 2023-12-06 | $5.70 | $5.83 | $5.32 | $5.32 | $5.32 | 5,014 |
| 2023-12-05 | $6.16 | $6.16 | $5.43 | $5.67 | $5.67 | 8,680 |
| 2023-12-04 | $6.40 | $6.40 | $5.75 | $6.05 | $6.05 | 16,889 |
| 2023-12-01 | $5.05 | $6.49 | $5.05 | $6.49 | $6.49 | 24,845 |
| 2023-11-30 | $5.12 | $5.12 | $5.06 | $5.09 | $5.09 | 1,791 |
| 2023-11-29 | $4.84 | $5.06 | $4.84 | $5.00 | $5.00 | 2,988 |
| 2023-11-28 | $4.99 | $5.10 | $4.85 | $4.94 | $4.94 | 6,617 |
| 2023-11-27 | $5.41 | $5.71 | $5.01 | $5.04 | $5.04 | 9,403 |
| 2023-11-24 | $5.34 | $5.34 | $5.17 | $5.32 | $5.32 | 1,803 |
| 2023-11-22 | $5.51 | $5.51 | $5.01 | $5.10 | $5.10 | 4,902 |
| 2023-11-21 | $5.50 | $5.75 | $4.82 | $5.10 | $5.10 | 12,877 |
| 2023-11-20 | $5.55 | $6.10 | $5.50 | $5.59 | $5.59 | 7,139 |
| 2023-11-17 | $5.57 | $5.67 | $5.57 | $5.67 | $5.67 | 1,397 |
| 2023-11-16 | $6.01 | $6.31 | $5.76 | $5.90 | $5.90 | 8,734 |
| 2023-11-15 | $6.40 | $6.40 | $6.22 | $6.25 | $6.25 | 5,022 |
| 2023-11-14 | $6.67 | $6.67 | $6.33 | $6.45 | $6.45 | 2,595 |
| 2023-11-13 | $6.42 | $6.79 | $6.21 | $6.32 | $6.32 | 3,504 |
| 2023-11-10 | $6.50 | $7.00 | $6.22 | $6.53 | $6.53 | 17,140 |
| 2023-11-09 | $6.70 | $6.70 | $6.36 | $6.36 | $6.36 | 4,673 |
| 2023-11-08 | $6.85 | $7.15 | $6.66 | $6.67 | $6.67 | 7,416 |
| 2023-11-07 | $6.86 | $6.87 | $6.55 | $6.80 | $6.80 | 8,003 |
| 2023-11-06 | $6.43 | $6.97 | $6.43 | $6.60 | $6.60 | 23,896 |
| 2023-11-03 | $6.83 | $7.01 | $6.53 | $6.59 | $6.59 | 13,497 |
| 2023-11-02 | $6.87 | $6.87 | $6.30 | $6.50 | $6.50 | 4,672 |
| 2023-11-01 | $6.99 | $6.99 | $6.17 | $6.17 | $6.17 | 2,148 |
| 2023-10-31 | $6.07 | $6.52 | $6.01 | $6.22 | $6.22 | 6,104 |
| 2023-10-30 | $6.29 | $6.73 | $6.08 | $6.08 | $6.08 | 10,106 |
| 2023-10-27 | $6.68 | $6.68 | $6.20 | $6.50 | $6.50 | 2,246 |
| 2023-10-26 | $6.78 | $6.78 | $6.49 | $6.57 | $6.57 | 12,883 |
| 2023-10-25 | $7.79 | $7.79 | $6.91 | $6.92 | $6.92 | 11,149 |
| 2023-10-24 | $8.43 | $8.46 | $7.98 | $7.98 | $7.98 | 10,066 |
| 2023-10-23 | $7.74 | $7.84 | $7.49 | $7.84 | $7.84 | 2,931 |
| 2023-10-20 | $7.54 | $7.61 | $7.40 | $7.61 | $7.61 | 5,795 |
| 2023-10-19 | $7.71 | $8.09 | $7.71 | $7.79 | $7.79 | 4,068 |
| 2023-10-18 | $8.64 | $9.20 | $7.71 | $7.76 | $7.76 | 15,878 |
| 2023-10-17 | $8.50 | $9.00 | $8.46 | $8.46 | $8.46 | 4,322 |
| 2023-10-16 | $8.68 | $9.31 | $7.94 | $8.37 | $8.37 | 13,791 |
| 2023-10-13 | $7.24 | $8.73 | $7.20 | $8.73 | $8.73 | 23,068 |
| 2023-10-12 | $6.89 | $7.25 | $6.89 | $7.16 | $7.16 | 5,690 |
| 2023-10-11 | $7.30 | $7.30 | $7.09 | $7.09 | $7.09 | 1,496 |
| 2023-10-10 | $7.03 | $7.34 | $7.01 | $7.32 | $7.32 | 3,209 |
| 2023-10-09 | $7.18 | $7.18 | $6.80 | $6.99 | $6.99 | 3,222 |
| 2023-10-06 | $6.85 | $7.25 | $6.80 | $7.18 | $7.18 | 3,468 |
| 2023-10-05 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 1,804 |
| 2023-10-04 | $6.85 | $7.40 | $6.85 | $7.09 | $7.09 | 7,972 |
| 2023-10-03 | $6.35 | $7.09 | $6.35 | $6.90 | $6.90 | 6,229 |
| 2023-10-02 | $6.28 | $6.67 | $6.11 | $6.29 | $6.29 | 5,999 |
| 2023-09-29 | $6.10 | $6.80 | $6.10 | $6.42 | $6.42 | 22,905 |
| 2023-09-28 | $7.10 | $7.10 | $6.04 | $6.18 | $6.18 | 30,315 |
| 2023-09-27 | $7.42 | $7.75 | $7.06 | $7.13 | $7.13 | 33,848 |
| 2023-09-26 | $7.51 | $7.80 | $7.40 | $7.40 | $7.40 | 19,707 |
| 2023-09-25 | $6.97 | $7.49 | $6.93 | $7.30 | $7.30 | 29,404 |
| 2023-09-22 | $7.47 | $7.82 | $6.50 | $6.93 | $6.93 | 46,273 |
| 2023-09-21 | $9.08 | $9.20 | $7.77 | $7.79 | $7.79 | 17,386 |
| 2023-09-20 | $10.57 | $10.57 | $9.33 | $9.43 | $9.43 | 27,096 |
| 2023-09-19 | $11.40 | $11.72 | $10.46 | $10.52 | $10.52 | 30,099 |
| 2023-09-18 | $11.14 | $12.70 | $11.03 | $11.55 | $11.55 | 99,062 |
| 2023-09-15 | $9.89 | $12.85 | $9.89 | $11.27 | $11.27 | 87,910 |
| 2023-09-14 | $9.25 | $10.90 | $8.98 | $9.97 | $9.97 | 31,118 |
| 2023-09-13 | $8.38 | $9.75 | $8.26 | $9.25 | $9.25 | 17,613 |
| 2023-09-12 | $10.25 | $11.09 | $8.19 | $8.51 | $8.51 | 79,950 |
| 2023-09-11 | $0.74 | $0.80 | $0.55 | $0.56 | $11.10 | 76,944 |
| 2023-09-08 | $0.73 | $0.74 | $0.66 | $0.74 | $0.74 | 361,557 |
| 2023-09-07 | $0.75 | $0.75 | $0.64 | $0.69 | $0.69 | 254,117 |
| 2023-09-06 | $0.70 | $0.75 | $0.63 | $0.71 | $0.71 | 776,981 |
| 2023-09-05 | $0.52 | $0.71 | $0.52 | $0.66 | $0.66 | 813,673 |
| 2023-09-01 | $0.57 | $0.70 | $0.47 | $0.51 | $0.51 | 1,254,055 |
| 2023-08-31 | $0.40 | $0.59 | $0.39 | $0.54 | $0.54 | 1,752,224 |
| 2023-08-30 | $0.34 | $0.44 | $0.33 | $0.41 | $0.41 | 620,256 |
| 2023-08-29 | $0.34 | $0.34 | $0.31 | $0.34 | $0.34 | 35,236 |
| 2023-08-28 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 44,815 |
| 2023-08-25 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 143,811 |
| 2023-08-24 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 109,548 |
| 2023-08-23 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 227,494 |
| 2023-08-22 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 44,577 |
| 2023-08-21 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 51,759 |
| 2023-08-18 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 189,347 |
| 2023-08-17 | $0.29 | $0.35 | $0.29 | $0.31 | $0.31 | 124,163 |
| 2023-08-16 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 97,571 |
| 2023-08-15 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 64,372 |
| 2023-08-14 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 68,897 |
| 2023-08-11 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 224,976 |
| 2023-08-10 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 65,205 |
| 2023-08-09 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 84,985 |
| 2023-08-08 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 109,136 |
| 2023-08-07 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 55,602 |
| 2023-08-04 | $0.32 | $0.35 | $0.32 | $0.32 | $0.32 | 60,513 |
| 2023-08-03 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 75,034 |
| 2023-08-02 | $0.37 | $0.37 | $0.29 | $0.34 | $0.34 | 358,731 |
| 2023-08-01 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 39,195 |
| 2023-07-31 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 228,816 |
| 2023-07-28 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 121,383 |
| 2023-07-27 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 44,538 |
| 2023-07-26 | $0.31 | $0.35 | $0.30 | $0.35 | $0.35 | 264,815 |
| 2023-07-25 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 101,446 |
| 2023-07-24 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 149,125 |
| 2023-07-21 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 118,046 |
| 2023-07-20 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 123,374 |
| 2023-07-19 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 144,383 |
| 2023-07-18 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 123,046 |
| 2023-07-17 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 140,080 |
| 2023-07-14 | $0.31 | $0.33 | $0.28 | $0.33 | $0.33 | 562,933 |
| 2023-07-13 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 221,862 |
| 2023-07-12 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 728,438 |
| 2023-07-11 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 190,085 |
| 2023-07-10 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 165,041 |
| 2023-07-07 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 182,762 |
| 2023-07-06 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 195,327 |
| 2023-07-05 | $0.31 | $0.33 | $0.29 | $0.30 | $0.30 | 228,305 |
| 2023-07-03 | $0.28 | $0.33 | $0.28 | $0.31 | $0.31 | 301,441 |
| 2023-06-30 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 343,873 |
| 2023-06-29 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 268,450 |
| 2023-06-28 | $0.32 | $0.34 | $0.27 | $0.29 | $0.29 | 1,201,205 |
| 2023-06-27 | $0.25 | $0.45 | $0.23 | $0.37 | $0.37 | 4,140,164 |
| 2023-06-26 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 349,686 |
| 2023-06-23 | $0.29 | $0.35 | $0.27 | $0.27 | $0.27 | 1,967,106 |
| 2023-06-22 | $0.30 | $0.33 | $0.28 | $0.28 | $0.28 | 139,267 |
| 2023-06-21 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 134,430 |
| 2023-06-20 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 184,859 |
| 2023-06-16 | $0.34 | $0.34 | $0.31 | $0.34 | $0.34 | 249,874 |
| 2023-06-15 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 97,980 |
| 2023-06-14 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 178,234 |
| 2023-06-13 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 99,503 |
| 2023-06-12 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 84,251 |
| 2023-06-09 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 183,536 |
| 2023-06-08 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 272,285 |
| 2023-06-07 | $0.32 | $0.43 | $0.32 | $0.40 | $0.40 | 1,037,596 |
| 2023-06-06 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 157,497 |
| 2023-06-05 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 218,494 |
| 2023-06-02 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 127,713 |
| 2023-06-01 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 104,532 |
| 2023-05-31 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 214,232 |
| 2023-05-30 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 54,286 |
| 2023-05-26 | $0.38 | $0.38 | $0.31 | $0.31 | $0.31 | 128,721 |
| 2023-05-25 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 42,276 |
| 2023-05-24 | $0.35 | $0.38 | $0.33 | $0.33 | $0.33 | 119,455 |
| 2023-05-23 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 84,727 |
| 2023-05-22 | $0.38 | $0.41 | $0.35 | $0.38 | $0.38 | 76,184 |
| 2023-05-19 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 120,240 |
| 2023-05-18 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 105,621 |
| 2023-05-17 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 62,952 |
| 2023-05-16 | $0.36 | $0.37 | $0.32 | $0.35 | $0.35 | 200,755 |
| 2023-05-15 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 76,943 |
| 2023-05-12 | $0.38 | $0.38 | $0.31 | $0.38 | $0.38 | 401,136 |
| 2023-05-11 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 292,917 |
| 2023-05-10 | $0.36 | $0.42 | $0.36 | $0.39 | $0.39 | 99,482 |
| 2023-05-09 | $0.43 | $0.45 | $0.36 | $0.36 | $0.36 | 200,685 |
| 2023-05-08 | $0.38 | $0.47 | $0.36 | $0.41 | $0.41 | 371,473 |
| 2023-05-05 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 142,573 |
| 2023-05-04 | $0.32 | $0.39 | $0.31 | $0.37 | $0.37 | 344,450 |
| 2023-05-03 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 70,676 |
| 2023-05-02 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 62,612 |
| 2023-05-01 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 57,063 |
| 2023-04-28 | $0.36 | $0.37 | $0.31 | $0.34 | $0.34 | 84,459 |
| 2023-04-27 | $0.35 | $0.39 | $0.32 | $0.34 | $0.34 | 175,276 |
| 2023-04-26 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 94,328 |
| 2023-04-25 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 59,997 |
| 2023-04-24 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 44,779 |
| 2023-04-21 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 51,849 |
| 2023-04-20 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 439,269 |
| 2023-04-19 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 89,534 |
| 2023-04-18 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 199,127 |
| 2023-04-17 | $0.33 | $0.41 | $0.31 | $0.36 | $0.36 | 974,001 |
| 2023-04-14 | $0.37 | $0.37 | $0.32 | $0.32 | $0.32 | 275,741 |
| 2023-04-13 | $0.38 | $0.41 | $0.34 | $0.35 | $0.35 | 207,170 |
| 2023-04-12 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 394,245 |
| 2023-04-11 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 43,452 |
| 2023-04-10 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 150,141 |
| 2023-04-06 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 29,972 |
| 2023-04-05 | $0.42 | $0.44 | $0.38 | $0.39 | $0.39 | 50,062 |
| 2023-04-04 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 94,347 |
| 2023-04-03 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 57,628 |
| 2023-03-31 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 110,008 |
| 2023-03-30 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 119,121 |
| 2023-03-29 | $0.42 | $0.45 | $0.36 | $0.38 | $0.38 | 277,247 |
| 2023-03-28 | $0.40 | $0.45 | $0.38 | $0.40 | $0.40 | 219,981 |
| 2023-03-27 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 60,458 |
| 2023-03-24 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 93,542 |
| 2023-03-23 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 133,453 |
| 2023-03-22 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 113,737 |
| 2023-03-21 | $0.41 | $0.45 | $0.39 | $0.45 | $0.45 | 214,962 |
| 2023-03-20 | $0.43 | $0.45 | $0.34 | $0.39 | $0.39 | 473,209 |
| 2023-03-17 | $0.46 | $0.50 | $0.40 | $0.42 | $0.42 | 377,224 |
| 2023-03-16 | $0.54 | $0.54 | $0.47 | $0.51 | $0.51 | 204,816 |
| 2023-03-15 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 115,937 |
| 2023-03-14 | $0.47 | $0.52 | $0.46 | $0.48 | $0.48 | 70,893 |
| 2023-03-13 | $0.48 | $0.53 | $0.42 | $0.45 | $0.45 | 423,372 |
| 2023-03-10 | $0.45 | $0.46 | $0.41 | $0.45 | $0.45 | 159,437 |
| 2023-03-09 | $0.47 | $0.48 | $0.42 | $0.44 | $0.44 | 309,861 |
| 2023-03-08 | $0.51 | $0.55 | $0.46 | $0.47 | $0.47 | 291,338 |
| 2023-03-07 | $0.53 | $0.56 | $0.50 | $0.50 | $0.50 | 172,433 |
| 2023-03-06 | $0.52 | $0.57 | $0.51 | $0.53 | $0.53 | 183,218 |
| 2023-03-03 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 136,626 |
| 2023-03-02 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 181,433 |
| 2023-03-01 | $0.54 | $0.59 | $0.53 | $0.53 | $0.53 | 112,816 |
| 2023-02-28 | $0.58 | $0.61 | $0.54 | $0.54 | $0.54 | 453,705 |
| 2023-02-27 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 168,913 |
| 2023-02-24 | $0.62 | $0.65 | $0.60 | $0.64 | $0.64 | 108,445 |
| 2023-02-23 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 46,962 |
| 2023-02-22 | $0.59 | $0.67 | $0.59 | $0.65 | $0.65 | 162,564 |
| 2023-02-21 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 142,048 |
| 2023-02-17 | $0.61 | $0.64 | $0.59 | $0.63 | $0.63 | 236,405 |
| 2023-02-16 | $0.57 | $0.65 | $0.55 | $0.63 | $0.63 | 147,477 |
| 2023-02-15 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 183,509 |
| 2023-02-14 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 195,451 |
| 2023-02-13 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 129,082 |
| 2023-02-10 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 448,787 |
| 2023-02-09 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 144,285 |
| 2023-02-08 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 108,198 |
| 2023-02-07 | $0.65 | $0.71 | $0.63 | $0.64 | $0.64 | 168,104 |
| 2023-02-06 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 154,748 |
| 2023-02-03 | $0.69 | $0.71 | $0.66 | $0.67 | $0.67 | 301,615 |
| 2023-02-02 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 190,430 |
| 2023-02-01 | $0.63 | $0.71 | $0.61 | $0.68 | $0.68 | 344,927 |
| 2023-01-31 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 115,330 |
| 2023-01-30 | $0.62 | $0.67 | $0.60 | $0.60 | $0.60 | 791,120 |
| 2023-01-27 | $0.60 | $0.64 | $0.60 | $0.60 | $0.60 | 223,203 |
| 2023-01-26 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 86,545 |
| 2023-01-25 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 172,666 |
| 2023-01-24 | $0.62 | $0.67 | $0.58 | $0.59 | $0.59 | 266,285 |
| 2023-01-23 | $0.67 | $0.67 | $0.60 | $0.62 | $0.62 | 205,473 |
| 2023-01-20 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 57,988 |
| 2023-01-19 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 110,216 |
| 2023-01-18 | $0.72 | $0.73 | $0.67 | $0.67 | $0.67 | 88,758 |
| 2023-01-17 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 119,440 |
| 2023-01-13 | $0.66 | $0.72 | $0.62 | $0.72 | $0.72 | 321,379 |
| 2023-01-12 | $0.59 | $0.66 | $0.59 | $0.65 | $0.65 | 173,538 |
| 2023-01-11 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 148,631 |
| 2023-01-10 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 83,567 |
| 2023-01-09 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 135,113 |
| 2023-01-06 | $0.59 | $0.67 | $0.57 | $0.64 | $0.64 | 180,522 |
| 2023-01-05 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 45,641 |
| 2023-01-04 | $0.60 | $0.64 | $0.58 | $0.59 | $0.59 | 113,010 |
| 2023-01-03 | $0.62 | $0.63 | $0.54 | $0.63 | $0.63 | 127,557 |
| 2022-12-30 | $0.49 | $0.67 | $0.49 | $0.65 | $0.65 | 393,806 |
| 2022-12-29 | $0.51 | $0.51 | $0.46 | $0.50 | $0.50 | 235,876 |
| 2022-12-28 | $0.51 | $0.52 | $0.46 | $0.49 | $0.49 | 385,118 |
| 2022-12-27 | $0.57 | $0.60 | $0.51 | $0.52 | $0.52 | 276,280 |
| 2022-12-23 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 84,875 |
| 2022-12-22 | $0.54 | $0.65 | $0.54 | $0.63 | $0.63 | 203,825 |
| 2022-12-21 | $0.50 | $0.58 | $0.50 | $0.56 | $0.56 | 329,133 |
| 2022-12-20 | $0.56 | $0.63 | $0.50 | $0.50 | $0.50 | 348,958 |
| 2022-12-19 | $0.65 | $0.65 | $0.55 | $0.55 | $0.55 | 406,392 |
| 2022-12-16 | $0.69 | $0.74 | $0.57 | $0.57 | $0.57 | 882,506 |
| 2022-12-15 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 317,986 |
| 2022-12-14 | $0.81 | $0.83 | $0.75 | $0.75 | $0.75 | 126,272 |
| 2022-12-13 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 154,612 |
| 2022-12-12 | $0.92 | $0.92 | $0.79 | $0.83 | $0.83 | 385,926 |
| 2022-12-09 | $0.75 | $0.91 | $0.70 | $0.90 | $0.90 | 1,042,040 |
| 2022-12-08 | $0.68 | $0.76 | $0.65 | $0.75 | $0.75 | 227,696 |
| 2022-12-07 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 89,049 |
| 2022-12-06 | $0.78 | $0.78 | $0.67 | $0.68 | $0.68 | 423,939 |
| 2022-12-05 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 233,822 |
| 2022-12-02 | $0.72 | $0.81 | $0.71 | $0.79 | $0.79 | 558,781 |
| 2022-12-01 | $0.70 | $0.73 | $0.69 | $0.73 | $0.73 | 161,580 |
| 2022-11-30 | $0.68 | $0.72 | $0.65 | $0.71 | $0.71 | 95,021 |
| 2022-11-29 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 66,789 |
| 2022-11-28 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 160,000 |
| 2022-11-25 | $0.63 | $0.73 | $0.63 | $0.71 | $0.71 | 144,836 |
| 2022-11-23 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 353,149 |
| 2022-11-22 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 188,272 |
| 2022-11-21 | $0.69 | $0.72 | $0.65 | $0.66 | $0.66 | 234,039 |
| 2022-11-18 | $0.73 | $0.78 | $0.65 | $0.66 | $0.66 | 486,020 |
| 2022-11-17 | $0.76 | $0.78 | $0.70 | $0.71 | $0.71 | 423,748 |
| 2022-11-16 | $0.86 | $0.88 | $0.77 | $0.78 | $0.78 | 212,733 |
| 2022-11-15 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 242,855 |
| 2022-11-14 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 145,702 |
| 2022-11-11 | $0.83 | $0.95 | $0.80 | $0.92 | $0.92 | 429,338 |
| 2022-11-10 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 187,178 |
| 2022-11-09 | $0.89 | $0.89 | $0.75 | $0.77 | $0.77 | 290,789 |
| 2022-11-08 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 263,367 |
| 2022-11-07 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 115,145 |
| 2022-11-04 | $0.98 | $1.01 | $0.86 | $0.87 | $0.87 | 214,474 |
| 2022-11-03 | $0.91 | $0.97 | $0.85 | $0.97 | $0.97 | 360,052 |
| 2022-11-02 | $1.00 | $1.06 | $0.94 | $0.96 | $0.96 | 945,320 |
| 2022-11-01 | $0.86 | $1.00 | $0.85 | $0.98 | $0.98 | 658,421 |
| 2022-10-31 | $0.77 | $0.91 | $0.76 | $0.89 | $0.89 | 1,364,807 |
| 2022-10-28 | $0.78 | $0.81 | $0.75 | $0.78 | $0.78 | 213,253 |
| 2022-10-27 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 304,357 |
| 2022-10-26 | $0.84 | $0.89 | $0.78 | $0.81 | $0.81 | 439,522 |
| 2022-10-25 | $0.75 | $0.82 | $0.73 | $0.82 | $0.82 | 567,102 |
| 2022-10-24 | $0.73 | $0.75 | $0.70 | $0.75 | $0.75 | 204,041 |
| 2022-10-21 | $0.73 | $0.76 | $0.70 | $0.74 | $0.74 | 298,236 |
| 2022-10-20 | $0.74 | $0.76 | $0.70 | $0.72 | $0.72 | 483,009 |
| 2022-10-19 | $0.71 | $0.73 | $0.67 | $0.72 | $0.72 | 405,574 |
| 2022-10-18 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 718,386 |
| 2022-10-17 | $0.70 | $0.87 | $0.67 | $0.71 | $0.71 | 3,086,243 |
| 2022-10-14 | $0.68 | $0.72 | $0.61 | $0.65 | $0.65 | 552,584 |
| 2022-10-13 | $0.60 | $0.70 | $0.59 | $0.66 | $0.66 | 425,947 |
| 2022-10-12 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 463,829 |
| 2022-10-11 | $0.65 | $0.65 | $0.59 | $0.63 | $0.63 | 819,854 |
| 2022-10-10 | $0.69 | $0.70 | $0.59 | $0.63 | $0.63 | 681,042 |
| 2022-10-07 | $0.76 | $0.81 | $0.62 | $0.72 | $0.72 | 2,145,758 |
| 2022-10-06 | $0.68 | $0.85 | $0.65 | $0.81 | $0.81 | 4,331,902 |
| 2022-10-05 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 557,660 |
| 2022-10-04 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 567,571 |
| 2022-10-03 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 300,669 |
| 2022-09-30 | $0.71 | $0.74 | $0.68 | $0.68 | $0.68 | 485,213 |
| 2022-09-29 | $0.78 | $0.79 | $0.71 | $0.72 | $0.72 | 533,422 |
| 2022-09-28 | $0.77 | $0.82 | $0.75 | $0.80 | $0.80 | 923,411 |
| 2022-09-27 | $0.83 | $0.86 | $0.77 | $0.78 | $0.78 | 489,828 |
| 2022-09-26 | $0.84 | $0.84 | $0.77 | $0.79 | $0.79 | 191,223 |
| 2022-09-23 | $0.82 | $0.86 | $0.79 | $0.80 | $0.80 | 496,498 |
| 2022-09-22 | $0.98 | $0.98 | $0.85 | $0.87 | $0.87 | 569,024 |
| 2022-09-21 | $1.08 | $1.12 | $0.97 | $0.98 | $0.98 | 723,955 |
| 2022-09-20 | $1.08 | $1.16 | $1.06 | $1.06 | $1.06 | 441,610 |
| 2022-09-19 | $1.21 | $1.23 | $1.09 | $1.12 | $1.12 | 597,576 |
| 2022-09-16 | $1.25 | $1.30 | $1.17 | $1.17 | $1.17 | 2,137,028 |
| 2022-09-15 | $1.36 | $1.37 | $1.25 | $1.28 | $1.28 | 477,926 |
| 2022-09-14 | $1.37 | $1.40 | $1.32 | $1.32 | $1.32 | 602,810 |
| 2022-09-13 | $1.49 | $1.49 | $1.37 | $1.38 | $1.38 | 366,475 |
| 2022-09-12 | $1.49 | $1.57 | $1.49 | $1.53 | $1.53 | 405,781 |
| 2022-09-09 | $1.43 | $1.53 | $1.43 | $1.52 | $1.52 | 595,734 |
| 2022-09-08 | $1.46 | $1.51 | $1.44 | $1.45 | $1.45 | 449,432 |
| 2022-09-07 | $1.41 | $1.54 | $1.41 | $1.48 | $1.48 | 656,819 |
| 2022-09-06 | $1.47 | $1.50 | $1.40 | $1.42 | $1.42 | 455,521 |
| 2022-09-02 | $1.50 | $1.51 | $1.41 | $1.44 | $1.44 | 300,609 |
| 2022-09-01 | $1.52 | $1.58 | $1.43 | $1.47 | $1.47 | 355,969 |
| 2022-08-31 | $1.58 | $1.67 | $1.53 | $1.58 | $1.58 | 464,755 |
| 2022-08-30 | $1.74 | $1.74 | $1.52 | $1.56 | $1.56 | 450,251 |
| 2022-08-29 | $1.73 | $1.81 | $1.67 | $1.70 | $1.70 | 672,139 |
| 2022-08-26 | $1.90 | $1.96 | $1.81 | $1.82 | $1.82 | 311,408 |
| 2022-08-25 | $1.91 | $2.00 | $1.86 | $1.93 | $1.93 | 383,808 |
| 2022-08-24 | $1.89 | $1.95 | $1.80 | $1.90 | $1.90 | 550,504 |
| 2022-08-23 | $1.87 | $1.99 | $1.87 | $1.90 | $1.90 | 440,287 |
| 2022-08-22 | $2.00 | $2.08 | $1.81 | $1.87 | $1.87 | 930,748 |
| 2022-08-19 | $1.96 | $2.04 | $1.86 | $1.93 | $1.93 | 751,998 |
| 2022-08-18 | $1.96 | $2.47 | $1.92 | $2.00 | $2.00 | 3,077,085 |
| 2022-08-17 | $2.00 | $2.05 | $1.91 | $1.98 | $1.98 | 999,959 |
| 2022-08-16 | $2.10 | $2.10 | $1.99 | $2.04 | $2.04 | 694,895 |
| 2022-08-15 | $2.20 | $2.25 | $1.99 | $2.06 | $2.06 | 902,819 |
| 2022-08-12 | $2.20 | $2.38 | $1.95 | $2.18 | $2.18 | 843,830 |
| 2022-08-11 | $2.46 | $2.46 | $2.11 | $2.28 | $2.28 | 1,082,817 |
| 2022-08-10 | $2.71 | $2.71 | $2.38 | $2.41 | $2.41 | 790,281 |
| 2022-08-09 | $2.76 | $2.89 | $2.59 | $2.86 | $2.86 | 568,455 |
| 2022-08-08 | $3.24 | $3.34 | $2.74 | $2.80 | $2.80 | 1,164,870 |
| 2022-08-05 | $3.25 | $3.45 | $3.06 | $3.09 | $3.09 | 852,387 |
| 2022-08-04 | $4.57 | $4.78 | $3.34 | $3.40 | $3.40 | 1,236,464 |
| 2022-08-03 | $5.18 | $5.36 | $4.91 | $5.10 | $5.10 | 286,302 |
| 2022-08-02 | $6.40 | $6.40 | $4.93 | $5.29 | $5.29 | 546,506 |
| 2022-08-01 | $5.59 | $5.80 | $4.78 | $5.79 | $5.79 | 459,188 |
| 2022-07-29 | $5.20 | $5.84 | $4.80 | $5.52 | $5.52 | 1,322,156 |
| 2022-07-28 | $5.43 | $5.84 | $5.03 | $5.26 | $5.26 | 527,484 |
| 2022-07-27 | $5.00 | $10.76 | $5.00 | $5.52 | $5.52 | 5,744,412 |
| 2022-07-26 | $5.34 | $5.41 | $4.65 | $4.80 | $4.80 | 127,970 |
| 2022-07-25 | $4.72 | $5.43 | $4.43 | $5.30 | $5.30 | 85,518 |
| 2022-07-22 | $5.18 | $5.20 | $4.63 | $4.74 | $4.74 | 89,848 |
| 2022-07-21 | $5.15 | $5.43 | $4.93 | $5.17 | $5.17 | 101,839 |
| 2022-07-20 | $4.61 | $5.61 | $4.55 | $5.10 | $5.10 | 159,303 |
| 2022-07-19 | $4.30 | $4.71 | $4.30 | $4.66 | $4.66 | 32,550 |
| 2022-07-18 | $4.07 | $4.39 | $4.06 | $4.30 | $4.30 | 28,268 |
| 2022-07-15 | $4.21 | $4.23 | $4.00 | $4.08 | $4.08 | 55,596 |
| 2022-07-14 | $4.60 | $5.04 | $4.12 | $4.22 | $4.22 | 345,366 |
| 2022-07-13 | $4.36 | $4.67 | $4.31 | $4.60 | $4.60 | 40,445 |
| 2022-07-12 | $4.49 | $4.55 | $4.40 | $4.43 | $4.43 | 27,592 |
| 2022-07-11 | $4.69 | $4.69 | $4.42 | $4.45 | $4.45 | 58,937 |
| 2022-07-08 | $4.47 | $4.94 | $4.30 | $4.79 | $4.79 | 85,388 |
| 2022-07-07 | $4.50 | $4.72 | $4.32 | $4.47 | $4.47 | 51,663 |
| 2022-07-06 | $4.45 | $4.48 | $4.22 | $4.38 | $4.38 | 248,638 |
| 2022-07-05 | $4.26 | $4.62 | $4.18 | $4.48 | $4.48 | 52,271 |
| 2022-07-01 | $4.43 | $4.44 | $4.21 | $4.26 | $4.26 | 34,640 |
| 2022-06-30 | $4.54 | $4.75 | $4.44 | $4.50 | $4.50 | 94,379 |
| 2022-06-29 | $4.76 | $4.76 | $4.47 | $4.68 | $4.68 | 59,171 |
| 2022-06-28 | $4.91 | $4.96 | $4.57 | $4.60 | $4.60 | 61,930 |
| 2022-06-27 | $4.84 | $5.08 | $4.64 | $4.87 | $4.87 | 180,654 |
| 2022-06-24 | $5.16 | $5.71 | $4.83 | $4.83 | $4.83 | 568,521 |
| 2022-06-23 | $5.44 | $5.63 | $5.16 | $5.16 | $5.16 | 88,779 |
| 2022-06-22 | $6.12 | $6.28 | $5.37 | $5.37 | $5.37 | 79,109 |
| 2022-06-21 | $6.32 | $6.71 | $6.03 | $6.06 | $6.06 | 90,644 |
| 2022-06-17 | $6.02 | $6.61 | $6.02 | $6.18 | $6.18 | 171,369 |
| 2022-06-16 | $5.34 | $6.05 | $5.34 | $5.96 | $5.96 | 152,661 |
| 2022-06-15 | $5.60 | $5.93 | $5.53 | $5.54 | $5.54 | 68,757 |
| 2022-06-14 | $5.64 | $5.64 | $5.49 | $5.56 | $5.56 | 75,680 |
| 2022-06-13 | $6.10 | $6.12 | $5.49 | $5.55 | $5.55 | 152,054 |
| 2022-06-10 | $6.13 | $6.23 | $6.02 | $6.10 | $6.10 | 154,063 |
| 2022-06-09 | $7.32 | $7.41 | $6.25 | $6.36 | $6.36 | 237,654 |
| 2022-06-08 | $6.91 | $7.53 | $6.80 | $7.45 | $7.45 | 162,651 |
| 2022-06-07 | $7.36 | $7.75 | $6.87 | $6.92 | $6.92 | 252,321 |
| 2022-06-06 | $10.11 | $10.17 | $7.11 | $7.25 | $7.25 | 450,808 |
| 2022-06-03 | $10.28 | $10.72 | $9.97 | $10.11 | $10.11 | 142,005 |
| 2022-06-02 | $10.39 | $10.75 | $9.94 | $10.19 | $10.19 | 191,860 |
| 2022-06-01 | $10.64 | $10.74 | $10.22 | $10.25 | $10.25 | 142,921 |
| 2022-05-31 | $9.53 | $10.92 | $9.50 | $10.59 | $10.59 | 260,499 |
| 2022-05-27 | $8.91 | $9.92 | $8.89 | $9.52 | $9.52 | 74,989 |
| 2022-05-26 | $9.14 | $9.30 | $8.82 | $9.03 | $9.03 | 56,335 |
| 2022-05-25 | $9.20 | $9.49 | $9.10 | $9.16 | $9.16 | 81,869 |
| 2022-05-24 | $9.69 | $9.69 | $9.18 | $9.18 | $9.18 | 58,100 |
| 2022-05-23 | $9.78 | $10.20 | $9.34 | $9.67 | $9.67 | 182,945 |
| 2022-05-20 | $9.71 | $10.12 | $9.65 | $9.78 | $9.78 | 105,527 |
| 2022-05-19 | $9.24 | $9.91 | $9.20 | $9.75 | $9.75 | 77,641 |
| 2022-05-18 | $10.20 | $10.20 | $8.97 | $9.10 | $9.10 | 136,925 |
| 2022-05-17 | $9.88 | $10.58 | $9.58 | $9.82 | $9.82 | 119,654 |
| 2022-05-16 | $10.81 | $11.13 | $9.99 | $9.99 | $9.99 | 95,651 |
| 2022-05-13 | $9.00 | $11.07 | $9.00 | $10.81 | $10.81 | 538,408 |
| 2022-05-12 | $9.27 | $10.24 | $8.89 | $10.13 | $10.13 | 356,294 |
| 2022-05-11 | $9.09 | $9.87 | $8.90 | $9.63 | $9.63 | 122,151 |
| 2022-05-10 | $10.12 | $10.12 | $8.89 | $9.17 | $9.17 | 96,557 |
| 2022-05-09 | $9.18 | $9.85 | $8.91 | $9.41 | $9.41 | 96,722 |
| 2022-05-06 | $9.81 | $9.92 | $9.28 | $9.36 | $9.36 | 45,554 |
| 2022-05-05 | $9.91 | $10.25 | $9.79 | $10.01 | $10.01 | 50,908 |
| 2022-05-04 | $11.22 | $11.45 | $9.65 | $9.83 | $9.83 | 91,185 |
| 2022-05-03 | $11.37 | $11.48 | $11.00 | $11.07 | $11.07 | 84,264 |
| 2022-05-02 | $11.38 | $11.44 | $10.59 | $11.34 | $11.34 | 83,772 |
| 2022-04-29 | $11.28 | $11.44 | $11.07 | $11.31 | $11.31 | 92,336 |
| 2022-04-28 | $10.88 | $11.28 | $10.81 | $11.28 | $11.28 | 135,187 |
| 2022-04-27 | $10.59 | $11.03 | $9.98 | $10.95 | $10.95 | 181,792 |
| 2022-04-26 | $10.30 | $10.79 | $10.17 | $10.59 | $10.59 | 237,698 |
| 2022-04-25 | $10.15 | $10.33 | $9.88 | $10.22 | $10.22 | 92,938 |
| 2022-04-22 | $9.87 | $10.27 | $9.85 | $10.25 | $10.25 | 78,265 |
| 2022-04-21 | $10.10 | $10.19 | $9.72 | $9.85 | $9.85 | 34,128 |
| 2022-04-20 | $9.90 | $10.22 | $9.75 | $10.08 | $10.08 | 92,035 |
| 2022-04-19 | $9.27 | $10.22 | $9.24 | $9.98 | $9.98 | 118,343 |
| 2022-04-18 | $10.12 | $10.12 | $9.07 | $9.37 | $9.37 | 57,244 |
| 2022-04-14 | $9.80 | $10.23 | $9.80 | $10.01 | $10.01 | 130,279 |
| 2022-04-13 | $10.15 | $10.17 | $9.15 | $9.88 | $9.88 | 144,744 |
| 2022-04-12 | $9.49 | $10.07 | $9.49 | $9.99 | $9.99 | 128,290 |
| 2022-04-11 | $9.00 | $9.65 | $8.64 | $9.59 | $9.59 | 131,504 |
| 2022-04-08 | $8.43 | $9.40 | $8.35 | $9.30 | $9.30 | 171,482 |
| 2022-04-07 | $8.48 | $8.64 | $8.27 | $8.35 | $8.35 | 83,420 |
| 2022-04-06 | $8.36 | $8.55 | $8.15 | $8.48 | $8.48 | 105,368 |
| 2022-04-05 | $8.43 | $8.62 | $8.08 | $8.52 | $8.52 | 127,748 |
| 2022-04-04 | $8.57 | $8.72 | $8.30 | $8.45 | $8.45 | 174,131 |
| 2022-04-01 | $8.23 | $8.86 | $8.23 | $8.64 | $8.64 | 140,362 |
| 2022-03-31 | $7.81 | $8.35 | $7.55 | $8.28 | $8.28 | 101,085 |
| 2022-03-30 | $7.64 | $8.28 | $7.43 | $7.80 | $7.80 | 226,947 |
| 2022-03-29 | $7.84 | $8.11 | $7.65 | $7.79 | $7.79 | 210,209 |
| 2022-03-28 | $8.06 | $9.02 | $7.61 | $8.00 | $8.00 | 370,581 |
| 2022-03-25 | $9.36 | $9.54 | $8.05 | $8.20 | $8.20 | 643,503 |
| 2022-03-24 | $8.18 | $11.58 | $7.57 | $9.15 | $9.15 | 1,428,092 |
| 2022-03-23 | $9.35 | $9.86 | $8.03 | $8.17 | $8.17 | 360,629 |
| 2022-03-22 | $10.09 | $10.09 | $9.15 | $9.41 | $9.41 | 136,207 |
| 2022-03-21 | $8.91 | $10.00 | $8.85 | $9.28 | $9.28 | 238,456 |
| 2022-03-18 | $8.93 | $10.05 | $8.46 | $9.04 | $9.04 | 1,362,387 |
| 2022-03-17 | $8.36 | $8.94 | $7.72 | $8.66 | $8.66 | 214,878 |
| 2022-03-16 | $6.78 | $8.75 | $6.78 | $8.35 | $8.35 | 191,400 |
| 2022-03-15 | $6.65 | $7.24 | $6.64 | $7.15 | $7.15 | 95,972 |
| 2022-03-14 | $6.40 | $6.80 | $6.25 | $6.66 | $6.66 | 70,170 |
| 2022-03-11 | $6.32 | $7.11 | $6.08 | $6.39 | $6.39 | 84,527 |
| 2022-03-10 | $6.59 | $6.71 | $6.27 | $6.36 | $6.36 | 65,239 |
| 2022-03-09 | $6.20 | $6.98 | $6.04 | $6.68 | $6.68 | 99,920 |
| 2022-03-08 | $5.69 | $6.29 | $5.64 | $6.09 | $6.09 | 73,009 |
| 2022-03-07 | $6.04 | $6.46 | $5.27 | $5.70 | $5.70 | 407,663 |
| 2022-03-04 | $6.35 | $6.47 | $5.88 | $6.02 | $6.02 | 111,363 |
| 2022-03-03 | $7.41 | $7.41 | $6.32 | $6.54 | $6.54 | 65,797 |
| 2022-03-02 | $7.19 | $7.30 | $6.76 | $6.91 | $6.91 | 72,965 |
| 2022-03-01 | $7.35 | $7.74 | $7.00 | $7.23 | $7.23 | 129,998 |
| 2022-02-28 | $7.44 | $8.12 | $7.30 | $7.41 | $7.41 | 274,370 |
| 2022-02-25 | $7.44 | $8.17 | $7.34 | $7.44 | $7.44 | 179,512 |
| 2022-02-24 | $7.52 | $7.81 | $7.14 | $7.47 | $7.47 | 130,278 |
| 2022-02-23 | $7.52 | $8.01 | $7.40 | $7.73 | $7.73 | 220,114 |
| 2022-02-22 | $7.37 | $8.50 | $7.21 | $7.55 | $7.55 | 481,980 |
| 2022-02-18 | $7.23 | $8.65 | $7.16 | $7.56 | $7.56 | 2,739,722 |
| 2022-02-17 | $6.66 | $8.61 | $6.59 | $7.33 | $7.33 | 2,739,928 |
| 2022-02-16 | $7.04 | $7.10 | $6.57 | $6.67 | $6.67 | 84,714 |
| 2022-02-15 | $6.82 | $7.31 | $6.75 | $7.01 | $7.01 | 86,188 |
| 2022-02-14 | $7.04 | $7.04 | $6.10 | $6.69 | $6.69 | 162,138 |
| 2022-02-11 | $7.01 | $7.87 | $6.83 | $7.11 | $7.11 | 443,632 |
| 2022-02-10 | $6.70 | $6.87 | $6.07 | $6.67 | $6.67 | 197,899 |
| 2022-02-09 | $6.67 | $7.19 | $6.63 | $6.87 | $6.87 | 290,650 |
| 2022-02-08 | $7.00 | $7.00 | $6.27 | $6.27 | $6.27 | 220,566 |
| 2022-02-07 | $6.74 | $7.44 | $6.70 | $7.06 | $7.06 | 120,068 |
| 2022-02-04 | $6.31 | $6.88 | $5.75 | $6.53 | $6.53 | 161,608 |
| 2022-02-03 | $6.55 | $7.09 | $6.41 | $6.43 | $6.43 | 151,265 |
| 2022-02-02 | $6.71 | $7.01 | $6.42 | $6.71 | $6.71 | 153,047 |
| 2022-02-01 | $7.23 | $7.30 | $6.45 | $6.53 | $6.53 | 100,601 |
| 2022-01-31 | $6.79 | $7.20 | $6.24 | $7.13 | $7.13 | 226,753 |
| 2022-01-28 | $7.05 | $7.38 | $6.63 | $7.17 | $7.17 | 255,251 |
| 2022-01-27 | $9.24 | $9.24 | $6.86 | $7.15 | $7.15 | 733,677 |
| 2022-01-26 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 462,672 |
| 2022-01-25 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 273,626 |
| 2022-01-24 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 473,527 |
| 2022-01-21 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 144,112 |
| 2022-01-20 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 47,697 |
| 2022-01-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 67,966 |
| 2022-01-18 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 234,514 |
| 2022-01-14 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 240,739 |
| 2022-01-13 | $9.97 | $10.02 | $9.97 | $9.99 | $9.99 | 75,608 |
| 2022-01-12 | $9.96 | $10.05 | $9.95 | $10.01 | $10.01 | 1,163,783 |
| 2022-01-11 | $9.90 | $9.90 | $8.12 | $8.39 | $8.39 | 618,575 |
| 2022-01-10 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 507,072 |
| 2022-01-07 | $9.98 | $10.03 | $9.98 | $9.99 | $9.99 | 323,500 |
| 2022-01-06 | $10.02 | $10.03 | $9.98 | $9.99 | $9.99 | 127,757 |
| 2022-01-05 | $9.99 | $10.04 | $9.99 | $10.02 | $10.02 | 60,821 |
| 2022-01-04 | $10.01 | $10.06 | $9.98 | $10.03 | $10.03 | 97,481 |
| 2022-01-03 | $10.00 | $10.17 | $9.99 | $10.02 | $10.02 | 141,066 |
| 2021-12-31 | $9.98 | $10.01 | $9.98 | $9.99 | $9.99 | 143,073 |
| 2021-12-30 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 347,272 |
| 2021-12-29 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 453,294 |
| 2021-12-28 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 605,934 |
| 2021-12-27 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 94,948 |
| 2021-12-23 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 81,908 |
| 2021-12-22 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 175,081 |
| 2021-12-21 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 89,254 |
| 2021-12-20 | $9.95 | $9.99 | $9.94 | $9.96 | $9.96 | 363,362 |
| 2021-12-17 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 83,386 |
| 2021-12-16 | $10.00 | $10.05 | $9.99 | $10.00 | $10.00 | 323,237 |
| 2021-12-15 | $10.01 | $10.03 | $9.97 | $9.99 | $9.99 | 1,373,948 |
| 2021-12-14 | $10.00 | $10.04 | $10.00 | $10.01 | $10.01 | 305,817 |
| 2021-12-13 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 167,966 |
| 2021-12-10 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 71,629 |
| 2021-12-09 | $10.02 | $10.05 | $10.01 | $10.03 | $10.03 | 53,208 |
| 2021-12-08 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 155,505 |
| 2021-12-07 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 224,911 |
| 2021-12-06 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 138,451 |
| 2021-12-03 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 268,128 |
| 2021-12-02 | $9.99 | $10.04 | $9.98 | $10.02 | $10.02 | 189,012 |
| 2021-12-01 | $10.00 | $10.03 | $9.96 | $10.00 | $10.00 | 416,312 |
| 2021-11-30 | $10.02 | $10.08 | $10.01 | $10.01 | $10.01 | 429,907 |
| 2021-11-29 | $10.02 | $10.10 | $10.02 | $10.02 | $10.02 | 157,504 |
| 2021-11-26 | $10.08 | $10.10 | $10.02 | $10.09 | $10.09 | 131,041 |
| 2021-11-24 | $10.05 | $10.13 | $10.01 | $10.12 | $10.12 | 275,265 |
| 2021-11-23 | $10.04 | $10.07 | $10.02 | $10.05 | $10.05 | 568,171 |
| 2021-11-22 | $10.03 | $10.10 | $10.01 | $10.06 | $10.06 | 1,126,345 |
| 2021-11-19 | $10.13 | $10.18 | $10.03 | $10.05 | $10.05 | 1,887,651 |
| 2021-11-18 | $10.24 | $10.24 | $10.12 | $10.15 | $10.15 | 1,057,369 |
| 2021-11-17 | $10.26 | $10.33 | $10.20 | $10.20 | $10.20 | 711,469 |
| 2021-11-16 | $10.55 | $10.55 | $10.23 | $10.26 | $10.26 | 868,231 |
| 2021-11-15 | $10.55 | $10.85 | $10.41 | $10.68 | $10.68 | 2,740,915 |
| 2021-11-12 | $10.38 | $10.54 | $10.31 | $10.48 | $10.48 | 1,050,434 |
| 2021-11-11 | $10.56 | $10.58 | $10.26 | $10.27 | $10.27 | 480,443 |
| 2021-11-10 | $10.44 | $10.48 | $10.26 | $10.37 | $10.37 | 435,548 |
| 2021-11-09 | $10.19 | $10.72 | $10.15 | $10.49 | $10.49 | 1,056,794 |
| 2021-11-08 | $10.24 | $10.33 | $10.11 | $10.18 | $10.18 | 779,627 |
| 2021-11-05 | $10.23 | $10.23 | $10.10 | $10.18 | $10.18 | 500,842 |
| 2021-11-04 | $10.26 | $10.30 | $10.18 | $10.22 | $10.22 | 584,308 |
| 2021-11-03 | $10.29 | $10.39 | $10.19 | $10.32 | $10.32 | 701,039 |
| 2021-11-02 | $10.53 | $10.65 | $10.25 | $10.39 | $10.39 | 1,322,887 |
| 2021-11-01 | $10.96 | $11.27 | $10.55 | $10.68 | $10.68 | 2,249,037 |
| 2021-10-29 | $10.34 | $11.10 | $10.19 | $10.80 | $10.80 | 11,486,113 |
| 2021-10-28 | $10.40 | $10.65 | $10.17 | $10.37 | $10.37 | 4,117,224 |
| 2021-10-27 | $10.03 | $10.50 | $9.97 | $10.45 | $10.45 | 3,311,247 |
| 2021-10-26 | $10.02 | $10.05 | $10.00 | $10.01 | $10.01 | 1,905,638 |
| 2021-10-25 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 144,375 |
| 2021-10-22 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 237,376 |
| 2021-10-21 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 107,226 |
| 2021-10-20 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 993,974 |
| 2021-10-19 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 138,538 |
| 2021-10-18 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 265,149 |
| 2021-10-15 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 45,392 |
| 2021-10-14 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 125,761 |
| 2021-10-13 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 33,197 |
| 2021-10-12 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 33,570 |
| 2021-10-11 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 4,415 |
| 2021-10-08 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 53,237 |
| 2021-10-07 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 142,329 |
| 2021-10-06 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 119,809 |
| 2021-10-05 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 32,601 |
| 2021-10-04 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 44,185 |
| 2021-10-01 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 32,517 |
| 2021-09-30 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 11,255 |
| 2021-09-29 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 19,035 |
| 2021-09-28 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 14,027 |
| 2021-09-27 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 340,762 |
| 2021-09-24 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 172,397 |
| 2021-09-23 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 228,383 |
| 2021-09-22 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 284,498 |
| 2021-09-21 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 3,808 |
| 2021-09-20 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 79,263 |
| 2021-09-17 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 14,682 |
| 2021-09-16 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 15,346 |
| 2021-09-15 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 12,489 |
| 2021-09-14 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 2,523 |
| 2021-09-13 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 5,276 |
| 2021-09-10 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 18,650 |
| 2021-09-09 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 65,392 |
| 2021-09-08 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 5,548 |
| 2021-09-07 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 3,383 |
| 2021-09-03 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 22,282 |
| 2021-09-02 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 74,337 |
| 2021-09-01 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 234,382 |
| 2021-08-31 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 487,390 |
| 2021-08-30 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 10,624 |
| 2021-08-27 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 20,751 |
| 2021-08-26 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 233,293 |
| 2021-08-25 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 73,808 |
| 2021-08-24 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 40,531 |
| 2021-08-23 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 62,189 |
| 2021-08-20 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 86,475 |
| 2021-08-19 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 19,319 |
| 2021-08-18 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 47,214 |
| 2021-08-17 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 74,006 |
| 2021-08-16 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 77,401 |
| 2021-08-13 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 68,172 |
| 2021-08-12 | $9.97 | $9.98 | $9.92 | $9.95 | $9.95 | 527,669 |
| 2021-08-11 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 47,173 |
| 2021-08-10 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 59,568 |
| 2021-08-09 | $9.99 | $10.00 | $9.95 | $9.98 | $9.98 | 1,160,054 |
| 2021-08-06 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 20,247 |
| 2021-08-05 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 11,674 |
| 2021-08-04 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 3,315 |
| 2021-08-03 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 1,260 |
| 2021-08-02 | $9.90 | $9.97 | $9.90 | $9.97 | $9.97 | 3,431 |
| 2021-07-30 | $9.96 | $9.99 | $9.95 | $9.99 | $9.99 | 4,145 |
| 2021-07-29 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 44,732 |
| 2021-07-28 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 15,186 |
| 2021-07-27 | $9.98 | $9.98 | $9.92 | $9.96 | $9.96 | 18,798 |
| 2021-07-26 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 31,631 |
| 2021-07-23 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 3,806 |
| 2021-07-22 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 101,417 |
| 2021-07-21 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 12,876 |
| 2021-07-20 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 15,116 |
| 2021-07-19 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 29,033 |
| 2021-07-16 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 5,009 |
| 2021-07-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 18,527 |
| 2021-07-14 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 11,068 |
| 2021-07-13 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 16,029 |
| 2021-07-12 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 4,489 |
| 2021-07-09 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 10,768 |
| 2021-07-08 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 12,374 |
| 2021-07-07 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 2,546 |
| 2021-07-06 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 31,943 |
| 2021-07-02 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 4,903 |
| 2021-07-01 | $9.95 | $9.97 | $9.93 | $9.96 | $9.96 | 44,597 |
| 2021-06-30 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 21,359 |
| 2021-06-29 | $9.97 | $9.98 | $9.93 | $9.95 | $9.95 | 56,101 |
| 2021-06-28 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 13,899 |
| 2021-06-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,145 |
| 2021-06-24 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 4,532 |
| 2021-06-23 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,073 |
| 2021-06-22 | $9.94 | $9.97 | $9.92 | $9.97 | $9.97 | 12,564 |
| 2021-06-21 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 14,047 |
| 2021-06-18 | $10.00 | $10.00 | $9.93 | $9.97 | $9.97 | 9,904 |
| 2021-06-17 | $9.97 | $9.97 | $9.93 | $9.97 | $9.97 | 73,683 |
| 2021-06-16 | $9.94 | $9.98 | $9.94 | $9.97 | $9.97 | 156,723 |
| 2021-06-15 | $9.98 | $9.99 | $9.95 | $9.96 | $9.96 | 34,778 |
| 2021-06-14 | $9.97 | $9.99 | $9.96 | $9.96 | $9.96 | 6,847 |
| 2021-06-11 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 31,878 |
| 2021-06-10 | $9.96 | $9.98 | $9.95 | $9.96 | $9.96 | 223,474 |
| 2021-06-09 | $9.96 | $9.98 | $9.94 | $9.97 | $9.97 | 9,921 |
| 2021-06-08 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 48,400 |
| 2021-06-07 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 6,802 |
| 2021-06-04 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 4,236 |
| 2021-06-03 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 9,497 |
| 2021-06-02 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 6,565 |
| 2021-06-01 | $9.94 | $9.98 | $9.92 | $9.96 | $9.96 | 33,908 |
| 2021-05-28 | $9.96 | $9.98 | $9.93 | $9.94 | $9.94 | 13,425 |
| 2021-05-27 | $9.96 | $9.99 | $9.93 | $9.99 | $9.99 | 26,300 |
| 2021-05-26 | $9.93 | $9.99 | $9.88 | $9.99 | $9.99 | 164,109 |
| 2021-05-25 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 75,969 |
| 2021-05-24 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 22,687 |
| 2021-05-21 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 31,223 |
| 2021-05-20 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 15,391 |
| 2021-05-19 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 5,647 |
| 2021-05-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 33,263 |
| 2021-05-17 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 23,537 |
| 2021-05-14 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 134,305 |
| 2021-05-13 | $9.92 | $9.94 | $9.90 | $9.93 | $9.93 | 87,097 |
| 2021-05-12 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 38,982 |
| 2021-05-11 | $9.91 | $10.00 | $9.90 | $9.95 | $9.95 | 69,091 |
| 2021-05-10 | $9.99 | $9.99 | $9.91 | $9.92 | $9.92 | 48,541 |
| 2021-05-07 | $9.98 | $10.00 | $9.92 | $9.99 | $9.99 | 455,824 |
| 2021-05-06 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 18,821 |
| 2021-05-05 | $9.94 | $9.98 | $9.92 | $9.95 | $9.95 | 18,718 |
| 2021-05-04 | $9.96 | $9.99 | $9.94 | $9.97 | $9.97 | 9,463 |
| 2021-05-03 | $9.96 | $10.02 | $9.95 | $10.00 | $10.00 | 13,303 |
| 2021-04-30 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 28,303 |
| 2021-04-29 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 12,667 |
| 2021-04-28 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 6,969 |
| 2021-04-27 | $9.96 | $10.04 | $9.94 | $9.96 | $9.96 | 19,234 |
| 2021-04-26 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 5,919 |
| 2021-04-23 | $10.04 | $10.04 | $9.95 | $9.99 | $9.99 | 14,879 |
| 2021-04-22 | $9.97 | $10.03 | $9.92 | $10.02 | $10.02 | 39,276 |
| 2021-04-21 | $9.94 | $9.99 | $9.90 | $9.92 | $9.92 | 10,388 |
| 2021-04-20 | $9.93 | $10.07 | $9.93 | $9.96 | $9.96 | 71,009 |
| 2021-04-19 | $9.97 | $10.00 | $9.91 | $9.96 | $9.96 | 28,058 |
| 2021-04-16 | $10.02 | $10.02 | $9.95 | $10.02 | $10.02 | 6,611 |
| 2021-04-15 | $10.01 | $10.02 | $9.93 | $9.99 | $9.99 | 31,180 |
| 2021-04-14 | $10.01 | $10.05 | $10.01 | $10.01 | $10.01 | 15,544 |
| 2021-04-13 | $10.05 | $10.10 | $9.99 | $10.05 | $10.05 | 14,183 |
| 2021-04-12 | $10.03 | $10.10 | $9.99 | $10.10 | $10.10 | 47,722 |
| 2021-04-09 | $9.95 | $10.12 | $9.95 | $10.04 | $10.04 | 169,521 |
| 2021-04-08 | $9.92 | $9.97 | $9.92 | $9.94 | $9.94 | 49,286 |
| 2021-04-07 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 10,104 |
| 2021-04-06 | $9.98 | $9.98 | $9.90 | $9.94 | $9.94 | 42,297 |
| 2021-04-05 | $10.04 | $10.04 | $9.90 | $9.95 | $9.95 | 33,688 |
| 2021-04-01 | $9.88 | $9.96 | $9.88 | $9.95 | $9.95 | 54,998 |
| 2021-03-31 | $9.93 | $9.93 | $9.75 | $9.88 | $9.88 | 132,072 |
| 2021-03-30 | $9.91 | $9.94 | $9.90 | $9.93 | $9.93 | 17,579 |
| 2021-03-29 | $9.93 | $9.94 | $9.88 | $9.90 | $9.90 | 67,771 |
| 2021-03-26 | $9.98 | $9.98 | $9.85 | $9.93 | $9.93 | 8,893 |
| 2021-03-25 | $9.85 | $9.94 | $9.85 | $9.93 | $9.93 | 44,655 |
| 2021-03-24 | $9.99 | $9.99 | $9.82 | $9.91 | $9.91 | 117,090 |
| 2021-03-23 | $9.96 | $9.97 | $9.87 | $9.90 | $9.90 | 107,054 |
| 2021-03-22 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 39,604 |
| 2021-03-19 | $9.92 | $10.02 | $9.92 | $10.00 | $10.00 | 51,961 |
| 2021-03-18 | $9.96 | $9.96 | $9.90 | $9.93 | $9.93 | 91,876 |
| 2021-03-17 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 64,403 |
| 2021-03-16 | $10.03 | $10.06 | $9.96 | $9.99 | $9.99 | 45,503 |
| 2021-03-15 | $10.02 | $10.08 | $10.00 | $10.01 | $10.01 | 44,737 |
| 2021-03-12 | $10.00 | $10.05 | $9.96 | $10.00 | $10.00 | 138,397 |
| 2021-03-11 | $10.03 | $10.12 | $9.94 | $10.03 | $10.03 | 64,462 |
| 2021-03-10 | $10.06 | $10.07 | $10.00 | $10.00 | $10.00 | 32,492 |
| 2021-03-09 | $10.01 | $10.14 | $10.01 | $10.06 | $10.06 | 55,420 |
| 2021-03-08 | $10.13 | $10.13 | $9.90 | $9.99 | $9.99 | 102,256 |
| 2021-03-05 | $10.00 | $10.15 | $9.90 | $10.15 | $10.15 | 141,844 |
| 2021-03-04 | $10.08 | $10.08 | $9.90 | $9.99 | $9.99 | 111,433 |
| 2021-03-03 | $10.13 | $10.22 | $10.02 | $10.07 | $10.07 | 290,208 |
| 2021-03-02 | $10.23 | $10.33 | $10.05 | $10.12 | $10.12 | 161,837 |
| 2021-03-01 | $10.42 | $10.75 | $10.20 | $10.27 | $10.27 | 82,612 |
| 2021-02-26 | $10.34 | $10.43 | $10.15 | $10.34 | $10.34 | 265,400 |
| 2021-02-25 | $10.41 | $10.68 | $10.15 | $10.20 | $10.20 | 168,052 |
| 2021-02-24 | $10.27 | $10.67 | $10.27 | $10.31 | $10.31 | 81,538 |
| 2021-02-23 | $10.52 | $10.65 | $10.16 | $10.37 | $10.37 | 112,392 |
| 2021-02-22 | $10.63 | $10.70 | $10.57 | $10.60 | $10.60 | 65,955 |
| 2021-02-19 | $10.63 | $10.70 | $10.61 | $10.67 | $10.67 | 55,322 |
| 2021-02-18 | $10.78 | $10.78 | $10.60 | $10.65 | $10.65 | 50,027 |
| 2021-02-17 | $10.66 | $10.80 | $10.61 | $10.74 | $10.74 | 56,786 |
| 2021-02-16 | $10.70 | $10.70 | $10.62 | $10.70 | $10.70 | 98,183 |
| 2021-02-12 | $10.64 | $10.72 | $10.55 | $10.65 | $10.65 | 63,275 |
| 2021-02-11 | $11.05 | $11.22 | $10.53 | $10.64 | $10.64 | 179,384 |
| 2021-02-10 | $11.06 | $11.24 | $10.78 | $10.90 | $10.90 | 220,345 |
| 2021-02-09 | $10.73 | $10.85 | $10.65 | $10.69 | $10.69 | 136,423 |
| 2021-02-08 | $10.67 | $10.75 | $10.60 | $10.73 | $10.73 | 157,718 |
| 2021-02-05 | $10.90 | $10.95 | $10.56 | $10.70 | $10.70 | 164,060 |
| 2021-02-04 | $10.83 | $10.87 | $10.62 | $10.83 | $10.83 | 340,859 |
| 2021-02-03 | $10.57 | $10.75 | $10.50 | $10.75 | $10.75 | 450,240 |
| 2021-02-02 | $10.32 | $10.62 | $10.32 | $10.49 | $10.49 | 149,693 |
| 2021-02-01 | $10.24 | $10.32 | $10.18 | $10.30 | $10.30 | 87,878 |
| 2021-01-29 | $10.15 | $10.30 | $10.10 | $10.16 | $10.16 | 394,772 |
| 2021-01-28 | $10.24 | $10.32 | $10.21 | $10.23 | $10.23 | 15,637 |
| 2021-01-27 | $10.36 | $10.40 | $10.19 | $10.34 | $10.34 | 44,762 |
| 2021-01-26 | $10.50 | $10.55 | $10.45 | $10.48 | $10.48 | 58,542 |
| 2021-01-25 | $10.58 | $10.60 | $10.46 | $10.49 | $10.49 | 102,081 |
| 2021-01-22 | $10.53 | $10.60 | $10.48 | $10.48 | $10.48 | 25,440 |
| 2021-01-21 | $10.50 | $10.54 | $10.45 | $10.48 | $10.48 | 41,139 |
| 2021-01-20 | $10.45 | $10.55 | $10.43 | $10.51 | $10.51 | 41,099 |
| 2021-01-19 | $10.57 | $10.59 | $10.43 | $10.45 | $10.45 | 193,400 |
| 2021-01-15 | $10.65 | $10.65 | $10.50 | $10.53 | $10.53 | 99,997 |
| 2021-01-14 | $10.59 | $10.60 | $10.44 | $10.49 | $10.49 | 82,518 |
| 2021-01-13 | $10.74 | $10.74 | $10.41 | $10.58 | $10.58 | 26,216 |
| 2021-01-12 | $10.39 | $10.40 | $10.35 | $10.40 | $10.40 | 47,521 |
| 2021-01-11 | $10.41 | $10.41 | $10.25 | $10.32 | $10.32 | 87,976 |
| 2021-01-08 | $10.50 | $10.54 | $10.29 | $10.43 | $10.43 | 33,386 |
| 2021-01-07 | $10.38 | $10.39 | $10.30 | $10.39 | $10.39 | 7,918 |
| 2021-01-06 | $10.34 | $10.39 | $10.22 | $10.39 | $10.39 | 37,454 |
| 2021-01-05 | $10.19 | $10.35 | $10.19 | $10.33 | $10.33 | 5,444 |
| 2021-01-04 | $10.36 | $10.36 | $10.20 | $10.30 | $10.30 | 165,559 |
| 2020-12-31 | $10.22 | $10.37 | $10.20 | $10.20 | $10.20 | 17,402 |
| 2020-12-30 | $10.30 | $10.30 | $10.25 | $10.29 | $10.29 | 54,374 |
| 2020-12-29 | $10.26 | $10.34 | $10.10 | $10.23 | $10.23 | 23,267 |
| 2020-12-28 | $10.26 | $10.30 | $10.15 | $10.26 | $10.26 | 9,152 |
| 2020-12-24 | $10.32 | $10.32 | $10.13 | $10.24 | $10.24 | 7,088 |
| 2020-12-23 | $10.06 | $10.35 | $10.06 | $10.24 | $10.24 | 64,978 |
| 2020-12-22 | $10.05 | $10.16 | $10.05 | $10.05 | $10.05 | 114,882 |
| 2020-12-21 | $10.18 | $10.22 | $10.04 | $10.20 | $10.20 | 25,644 |
| 2020-12-18 | $10.24 | $10.24 | $10.12 | $10.15 | $10.15 | 3,859 |
| 2020-12-17 | $10.10 | $10.12 | $10.05 | $10.09 | $10.09 | 24,345 |
| 2020-12-16 | $10.11 | $10.11 | $10.09 | $10.11 | $10.11 | 4,337 |
| 2020-12-15 | $10.24 | $10.25 | $10.08 | $10.08 | $10.08 | 25,240 |
| 2020-12-14 | $10.26 | $10.26 | $10.11 | $10.23 | $10.23 | 3,647 |
| 2020-12-11 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 114,248 |
| 2020-12-10 | $10.08 | $10.12 | $9.95 | $10.04 | $10.04 | 43,104 |
| 2020-12-09 | $10.03 | $10.13 | $9.75 | $9.75 | $9.75 | 40,195 |
| 2020-12-08 | $10.47 | $10.50 | $10.06 | $10.10 | $10.10 | 20,441 |
| 2020-12-07 | $10.20 | $10.20 | $10.14 | $10.17 | $10.17 | 33,556 |
| 2020-12-04 | $9.91 | $10.61 | $9.91 | $10.13 | $10.13 | 51,365 |
| 2020-12-03 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 7,681 |
| 2020-12-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 460 |
| 2020-12-01 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 2,934 |
| 2020-11-30 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 7,077 |
| 2020-11-27 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 3,861 |
| 2020-11-25 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 1,532 |
| 2020-11-24 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 102,170 |
| 2020-11-23 | $9.86 | $9.90 | $9.81 | $9.84 | $9.84 | 23,373 |
| 2020-11-20 | $9.88 | $9.89 | $9.80 | $9.87 | $9.87 | 7,031 |
| 2020-11-19 | $9.87 | $9.90 | $9.79 | $9.90 | $9.90 | 6,289 |
| 2020-11-18 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 1,149 |
| 2020-11-17 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 18,054 |
| 2020-11-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 203 |
| 2020-11-13 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 5,113 |
| 2020-11-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
| 2020-11-11 | $9.84 | $9.85 | $9.78 | $9.85 | $9.85 | 978 |
| 2020-11-10 | $9.86 | $9.92 | $9.82 | $9.92 | $9.92 | 7,477 |
| 2020-11-09 | $9.94 | $9.94 | $9.82 | $9.88 | $9.88 | 10,240 |
| 2020-11-06 | $9.87 | $10.00 | $9.87 | $9.89 | $9.89 | 9,506 |
| 2020-11-05 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 1,415 |
| 2020-11-04 | $9.80 | $9.81 | $9.76 | $9.80 | $9.80 | 59,065 |
| 2020-11-03 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,832 |
| 2020-11-02 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 505 |
| 2020-10-30 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 8,874 |
| 2020-10-29 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 5,340 |
| 2020-10-28 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 260 |
| 2020-10-27 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 4,649 |
| 2020-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 564 |
| 2020-10-23 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 104,166 |
| 2020-10-22 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 13,819 |
| 2020-10-21 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 2,617 |
| 2020-10-20 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 2,026 |
| 2020-10-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,072 |
| 2020-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2020-10-15 | $9.81 | $9.81 | $9.73 | $9.80 | $9.80 | 838 |
| 2020-10-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 30 |
| 2020-10-13 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 1,822 |
| 2020-10-12 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 755 |
| 2020-10-09 | $9.75 | $9.83 | $9.71 | $9.83 | $9.83 | 11,665 |
| 2020-10-08 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 455 |
| 2020-10-07 | $9.75 | $9.84 | $9.74 | $9.79 | $9.79 | 1,311 |
| 2020-10-06 | $9.75 | $9.80 | $9.74 | $9.77 | $9.77 | 3,351 |
| 2020-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2020-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50,002 |
| 2020-10-01 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 125,788 |
| 2020-09-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2020-09-29 | $9.72 | $9.86 | $9.72 | $9.86 | $9.86 | 724 |
| 2020-09-28 | $9.77 | $9.77 | $9.70 | $9.71 | $9.71 | 1,284 |
| 2020-09-25 | $9.92 | $9.92 | $9.80 | $9.80 | $9.80 | 96,651 |
| 2020-09-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,030 |
| 2020-09-23 | $9.81 | $9.85 | $9.80 | $9.80 | $9.80 | 6,565 |
| 2020-09-22 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 2,009 |
| 2020-09-21 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 13,202 |
| 2020-09-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 510 |
| 2020-09-17 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 5,342 |
| 2020-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90 |
| 2020-09-15 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 1,749 |
| 2020-09-14 | $9.81 | $9.97 | $9.80 | $9.97 | $9.97 | 36,686 |
| 2020-09-11 | $9.93 | $9.94 | $9.80 | $9.85 | $9.85 | 2,666 |
| 2020-09-10 | $9.94 | $9.94 | $9.75 | $9.76 | $9.76 | 20,007 |
| 2020-09-09 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 897 |
| 2020-09-08 | $9.89 | $9.94 | $9.88 | $9.88 | $9.88 | 18,578 |
| 2020-09-04 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 4,000 |
| 2020-09-03 | $9.93 | $9.98 | $9.93 | $9.96 | $9.96 | 1,273 |
| 2020-09-02 | $9.91 | $9.93 | $9.88 | $9.88 | $9.88 | 1,740 |
| 2020-09-01 | $9.93 | $9.94 | $9.88 | $9.91 | $9.91 | 65,167 |
| 2020-08-31 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 622 |
| 2020-08-28 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 200,593 |
| 2020-08-27 | $9.78 | $9.95 | $9.78 | $9.88 | $9.88 | 2,068 |
| 2020-08-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 395 |
| 2020-08-25 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 2,780 |
| 2020-08-24 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 1,731 |
| 2020-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 212,618 |
| 2020-08-20 | $9.85 | $9.87 | $9.80 | $9.87 | $9.87 | 3,940 |
| 2020-08-19 | $9.89 | $9.90 | $9.86 | $9.88 | $9.88 | 2,198 |
| 2020-08-18 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 7,350 |
| 2020-08-17 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 1,533 |
| 2020-08-14 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,197 |
| 2020-08-13 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 8,449 |
| 2020-08-12 | $9.87 | $9.87 | $9.80 | $9.82 | $9.82 | 3,956 |
| 2020-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 16,460 |
| 2020-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 147 |
| 2020-08-07 | $9.81 | $9.85 | $9.80 | $9.83 | $9.83 | 5,504 |
| 2020-08-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2020-08-05 | $9.88 | $9.88 | $9.81 | $9.86 | $9.86 | 664 |
| 2020-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 22 |
| 2020-08-03 | $9.89 | $9.90 | $9.81 | $9.90 | $9.90 | 27,710 |
| 2020-07-31 | $9.87 | $9.87 | $9.79 | $9.82 | $9.82 | 30,093 |
| 2020-07-30 | $9.94 | $9.94 | $9.84 | $9.86 | $9.86 | 236,701 |
| 2020-07-29 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 101,643 |
| 2020-07-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 24 |
| 2020-07-27 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 2,763 |
| 2020-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2020-07-23 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 11,462 |
| 2020-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,005 |
| 2020-07-21 | $9.97 | $10.46 | $9.97 | $10.46 | $10.46 | 403 |
| 2020-07-20 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 24,588 |
| 2020-07-17 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 120,757 |
| 2020-07-16 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 51,338 |
| 2020-07-15 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 491,570 |
| 2020-07-14 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 1,507 |
| 2020-07-13 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 389 |
| 2020-07-10 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 11,767 |
| 2020-07-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 441 |
| 2020-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,108 |
| 2020-07-07 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 8,877 |
| 2020-07-06 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 2,566 |
| 2020-07-02 | $9.88 | $9.89 | $9.85 | $9.85 | $9.85 | 35,401 |
| 2020-07-01 | $9.90 | $10.00 | $9.90 | $9.99 | $9.99 | 48,938 |
| 2020-06-30 | $9.75 | $9.85 | $9.75 | $9.79 | $9.79 | 13,741 |
| 2020-06-29 | $9.80 | $9.80 | $9.70 | $9.75 | $9.75 | 215,240 |
| 2020-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 436 |
| 2020-06-25 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 178,142 |
| 2020-06-24 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 364 |
| 2020-06-23 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 6,851 |
| 2020-06-22 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 559,396 |
| 2020-06-19 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 500 |
| 2020-06-18 | $9.84 | $9.84 | $9.70 | $9.70 | $9.70 | 15,386 |
| 2020-06-17 | $9.80 | $9.80 | $9.73 | $9.77 | $9.77 | 9,737 |
| 2020-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37,448 |
| 2020-06-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 57 |
| 2020-06-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 663 |
| 2020-06-11 | $9.77 | $9.78 | $9.66 | $9.78 | $9.78 | 28,852 |
| 2020-06-10 | $9.77 | $9.88 | $9.77 | $9.79 | $9.79 | 5,599 |
| 2020-06-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 94 |
| 2020-06-08 | $9.70 | $9.86 | $9.70 | $9.86 | $9.86 | 821 |
| 2020-06-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 30 |
| 2020-06-04 | $9.70 | $9.70 | $9.66 | $9.70 | $9.70 | 2,283 |
| 2020-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2020-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2020-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 157 |
| 2020-05-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 310 |
| 2020-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2020-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 125 |
| 2020-05-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 342 |
| 2020-05-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 118 |
| 2020-05-21 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,250 |
| 2020-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 35 |
| 2020-05-19 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 25,987 |
| 2020-05-18 | $9.79 | $9.79 | $9.70 | $9.71 | $9.71 | 40,971 |
| 2020-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 108 |
| 2020-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 57 |
| 2020-05-13 | $9.88 | $9.88 | $9.75 | $9.75 | $9.75 | 3,960 |
| 2020-05-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20 |
| 2020-05-11 | $9.63 | $9.88 | $9.63 | $9.68 | $9.68 | 2,408 |
| 2020-05-08 | $9.72 | $9.72 | $9.63 | $9.63 | $9.63 | 545 |
| 2020-05-07 | $9.78 | $9.89 | $9.78 | $9.89 | $9.89 | 505 |
| 2020-05-06 | $9.67 | $9.89 | $9.67 | $9.89 | $9.89 | 378 |
| 2020-05-05 | $9.76 | $9.76 | $9.66 | $9.68 | $9.68 | 2,682 |
| 2020-05-04 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 916 |
| 2020-05-01 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 10,935 |
| 2020-04-30 | $9.67 | $9.71 | $9.66 | $9.68 | $9.68 | 26,596 |
| 2020-04-29 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 800,723 |
| 2020-04-28 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 537 |
| 2020-04-27 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 678 |
| 2020-04-24 | $9.64 | $9.67 | $9.60 | $9.60 | $9.60 | 80,700 |
| 2020-04-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 151 |
| 2020-04-22 | $9.56 | $9.68 | $9.56 | $9.68 | $9.68 | 401 |
| 2020-04-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 50 |
| 2020-04-20 | $9.64 | $9.66 | $9.64 | $9.65 | $9.65 | 1,039 |
| 2020-04-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 242 |
| 2020-04-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 674 |
| 2020-04-15 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 394 |
| 2020-04-14 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 2,027 |
| 2020-04-13 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 2,285 |
| 2020-04-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,728 |
| 2020-04-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 382 |
| 2020-04-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 408 |
| 2020-04-06 | $10.28 | $10.28 | $9.63 | $9.64 | $9.64 | 1,056 |
| 2020-04-03 | $9.70 | $9.70 | $9.53 | $9.60 | $9.60 | 3,374 |
| 2020-04-02 | $9.61 | $9.70 | $9.61 | $9.70 | $9.70 | 444 |
| 2020-04-01 | $9.53 | $9.60 | $9.53 | $9.55 | $9.55 | 958 |
| 2020-03-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 58,004 |
| 2020-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 142 |
| 2020-03-27 | $9.44 | $9.70 | $9.44 | $9.70 | $9.70 | 7,317 |
| 2020-03-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 763 |
| 2020-03-25 | $9.55 | $9.65 | $9.53 | $9.65 | $9.65 | 851 |
| 2020-03-24 | $9.56 | $9.79 | $9.45 | $9.69 | $9.69 | 11,611 |
| 2020-03-23 | $9.40 | $9.40 | $9.17 | $9.33 | $9.33 | 360,481 |
| 2020-03-20 | $9.52 | $9.52 | $9.30 | $9.45 | $9.45 | 138,731 |
| 2020-03-19 | $9.74 | $9.80 | $9.47 | $9.51 | $9.51 | 21,192 |
| 2020-03-18 | $9.89 | $9.91 | $8.56 | $8.57 | $8.57 | 15,795 |
| 2020-03-17 | $9.40 | $9.90 | $9.40 | $9.60 | $9.60 | 26,654 |
| 2020-03-16 | $9.61 | $9.65 | $9.55 | $9.60 | $9.60 | 105,110 |
| 2020-03-13 | $9.71 | $9.78 | $9.64 | $9.65 | $9.65 | 8,224 |
| 2020-03-12 | $9.65 | $9.71 | $9.65 | $9.70 | $9.70 | 136,151 |
| 2020-03-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,130 |
| 2020-03-10 | $9.74 | $9.82 | $9.70 | $9.80 | $9.80 | 61,786 |
| 2020-03-09 | $9.84 | $9.90 | $9.50 | $9.82 | $9.82 | 352,230 |
| 2020-03-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2020-03-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13,500 |
| 2020-03-04 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 22,500 |
| 2020-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2020-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2020-02-28 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 20,500 |
| 2020-02-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2020-02-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 12,264 |
| 2020-02-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 638 |
| 2020-02-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2020-02-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 12 |
| 2020-02-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-02-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 706 |
| 2020-02-18 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 1,183 |
| 2020-02-14 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 32,056 |
| 2020-02-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2020-02-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-02-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2020-02-07 | $9.90 | $9.95 | $9.88 | $9.95 | $9.95 | 2,796 |
| 2020-02-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-02-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-02-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 375 |
| 2020-02-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-01-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2020-01-30 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,320 |
| 2020-01-29 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 508 |
| 2020-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-01-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2020-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100,200 |
| 2020-01-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50,000 |
| 2020-01-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 75,241 |
| 2020-01-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,200 |
| 2020-01-17 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 636 |
| 2020-01-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2020-01-15 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,048 |
| 2020-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 510 |
| 2020-01-13 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 6,306 |
| 2020-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2020-01-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 223,669 |
| 2020-01-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,930 |
| 2020-01-07 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 35,515 |
| 2020-01-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 43,946 |
| 2020-01-03 | $9.76 | $9.77 | $9.73 | $9.75 | $9.75 | 3,900 |
| 2020-01-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 19,761 |
| 2019-12-31 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,305 |
| 2019-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2019-12-27 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 21,993 |
| 2019-12-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13 |
| 2019-12-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-12-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2019-12-20 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 2,500 |
| 2019-12-19 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 272 |
| 2019-12-18 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 2,445 |
| 2019-12-17 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 3,804 |
| 2019-12-16 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 225,333 |
| 2019-12-13 | $7.72 | $9.75 | $7.72 | $9.70 | $9.70 | 1,176 |
| 2019-12-12 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 800,700 |