OCA Acquisition Corp - Class A (OCAX) Exchange: NASDAQ
Data as of May 2, 2025
$11.60 ($0.00) 0.00%
OCA Acquisition Corp - Class A - Daily Information
Click for more stock information on OCA Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.60 |
| Previous Close | $11.60 |
| High | $11.60 |
| Low | $11.60 |
| Adjusted Open | $11.60 |
| Previous Adjusted Close | $11.60 |
| Adjusted High | $11.60 |
| Adjusted Low | $11.60 |
About OCA Acquisition Corp - Class A (OCAX)
Invest in OCA Acquisition Corp - Class A (OCAX)
Historical Stock Data for OCA Acquisition Corp - Class A (OCAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2025-01-29 | $11.54 | $11.60 | $11.54 | $11.60 | $11.60 | 1,300 |
| 2025-01-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-23 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 16,116 |
| 2025-01-22 | $11.44 | $11.52 | $11.44 | $11.51 | $11.51 | 52,468 |
| 2025-01-21 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,100 |
| 2025-01-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2025-01-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2 |
| 2025-01-15 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2025-01-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 100 |
| 2025-01-13 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2025-01-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-01-08 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-01-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-01-06 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-01-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2025-01-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-31 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2024-12-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,935 |
| 2024-12-20 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2024-12-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2024-12-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 1,400 |
| 2024-12-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 271 |
| 2024-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-12-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2024-11-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2024-11-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2024-11-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-11-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-10-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-10-29 | $11.22 | $11.30 | $11.22 | $11.30 | $11.30 | 32,182 |
| 2024-10-28 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 11 |
| 2024-10-21 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2 |
| 2024-10-18 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2024-10-15 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-10 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-09 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-04 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-10-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-09-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-09-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 9 |
| 2024-09-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 13 |
| 2024-09-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-09-24 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-09-23 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 1,566 |
| 2024-09-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 15,923 |
| 2024-09-19 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-09-18 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-09-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2 |
| 2024-09-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-09-13 | $11.13 | $11.14 | $11.13 | $11.14 | $11.14 | 300 |
| 2024-09-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-09-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-09-10 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-09-09 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-09-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 117,100 |
| 2024-09-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-09-04 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 75,000 |
| 2024-09-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2 |
| 2024-08-30 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 2,100 |
| 2024-08-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-08-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2024-08-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-08-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2024-08-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 25,000 |
| 2024-08-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 8,541 |
| 2024-08-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 31,348 |
| 2024-08-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-08-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-08-15 | $10.96 | $11.13 | $10.96 | $10.96 | $10.96 | 4,000 |
| 2024-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-07 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 1,200 |
| 2024-08-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-01 | $11.22 | $11.22 | $11.05 | $11.17 | $11.17 | 614 |
| 2024-07-31 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-07-30 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-07-29 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-07-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 614 |
| 2024-07-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 200 |
| 2024-07-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 425 |
| 2024-07-23 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 203 |
| 2024-07-22 | $11.22 | $11.22 | $11.06 | $11.06 | $11.06 | 5,551 |
| 2024-07-19 | $11.21 | $11.21 | $11.20 | $11.20 | $11.20 | 1,100 |
| 2024-07-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 102 |
| 2024-07-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 215 |
| 2024-07-16 | $11.16 | $11.18 | $11.16 | $11.18 | $11.18 | 1,585 |
| 2024-07-15 | $11.16 | $11.16 | $11.11 | $11.16 | $11.16 | 3,456 |
| 2024-07-12 | $11.12 | $11.16 | $11.12 | $11.12 | $11.12 | 795 |
| 2024-07-11 | $11.28 | $11.28 | $11.09 | $11.09 | $11.09 | 202 |
| 2024-07-10 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 104 |
| 2024-07-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 131 |
| 2024-07-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 101 |
| 2024-07-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-06-28 | $11.29 | $11.29 | $11.15 | $11.20 | $11.20 | 1,782 |
| 2024-06-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,105 |
| 2024-06-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2,100 |
| 2024-06-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-06-24 | $11.17 | $11.17 | $11.05 | $11.15 | $11.15 | 185,213 |
| 2024-06-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 26 |
| 2024-06-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 9 |
| 2024-06-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-06-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 211 |
| 2024-06-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 18 |
| 2024-06-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 86 |
| 2024-06-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 61 |
| 2024-06-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 78 |
| 2024-06-10 | $11.05 | $11.13 | $11.05 | $11.13 | $11.13 | 330 |
| 2024-06-07 | $11.58 | $11.79 | $11.05 | $11.09 | $11.09 | 6,813 |
| 2024-06-06 | $11.12 | $11.12 | $11.05 | $11.05 | $11.05 | 2,078 |
| 2024-06-05 | $11.11 | $11.12 | $11.10 | $11.12 | $11.12 | 34,009 |
| 2024-06-04 | $11.04 | $11.60 | $11.04 | $11.05 | $11.05 | 2,000 |
| 2024-06-03 | $11.03 | $11.24 | $11.03 | $11.11 | $11.11 | 2,915 |
| 2024-05-31 | $11.02 | $11.58 | $11.02 | $11.05 | $11.05 | 3,403 |
| 2024-05-30 | $11.02 | $11.30 | $11.02 | $11.10 | $11.10 | 4,512 |
| 2024-05-29 | $11.30 | $12.10 | $11.07 | $11.14 | $11.14 | 11,665 |
| 2024-05-28 | $11.14 | $11.16 | $11.01 | $11.08 | $11.08 | 53,422 |
| 2024-05-24 | $11.22 | $11.26 | $11.05 | $11.18 | $11.18 | 51,299 |
| 2024-05-23 | $10.97 | $11.12 | $10.97 | $11.05 | $11.05 | 52,196 |
| 2024-05-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4 |
| 2024-05-21 | $11.10 | $11.10 | $10.96 | $10.96 | $10.96 | 802 |
| 2024-05-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-05-17 | $10.97 | $11.06 | $10.97 | $11.06 | $11.06 | 209 |
| 2024-05-16 | $11.27 | $11.60 | $11.03 | $11.04 | $11.04 | 8,142 |
| 2024-05-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 631 |
| 2024-05-14 | $10.99 | $11.00 | $10.95 | $10.96 | $10.96 | 11,341 |
| 2024-05-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 7 |
| 2024-05-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 46 |
| 2024-05-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 13 |
| 2024-05-08 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 9,101 |
| 2024-05-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 2,461 |
| 2024-05-06 | $10.96 | $10.96 | $10.94 | $10.96 | $10.96 | 2,215 |
| 2024-05-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-05-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,356 |
| 2024-05-01 | $10.93 | $10.95 | $10.92 | $10.93 | $10.93 | 6,801 |
| 2024-04-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,601 |
| 2024-04-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,401 |
| 2024-04-26 | $10.91 | $10.94 | $10.91 | $10.93 | $10.93 | 3,846 |
| 2024-04-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2 |
| 2024-04-24 | $10.91 | $10.94 | $10.90 | $10.94 | $10.94 | 11,310 |
| 2024-04-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 7 |
| 2024-04-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 15 |
| 2024-04-19 | $10.93 | $10.95 | $10.93 | $10.95 | $10.95 | 6,705 |
| 2024-04-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 2 |
| 2024-04-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 30,631 |
| 2024-04-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 103 |
| 2024-04-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-04-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-04-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
| 2024-04-10 | $10.94 | $10.94 | $10.91 | $10.92 | $10.92 | 1,602 |
| 2024-04-09 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 7,100 |
| 2024-04-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2024-04-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 46,271 |
| 2024-04-04 | $10.86 | $10.89 | $10.86 | $10.88 | $10.88 | 18,813 |
| 2024-04-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2 |
| 2024-04-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 300 |
| 2024-04-01 | $10.86 | $10.86 | $10.82 | $10.82 | $10.82 | 301 |
| 2024-03-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2024-03-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4,170 |
| 2024-03-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 296 |
| 2024-03-25 | $10.86 | $10.86 | $10.82 | $10.82 | $10.82 | 207 |
| 2024-03-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 101 |
| 2024-03-21 | $10.84 | $10.85 | $10.83 | $10.85 | $10.85 | 134,252 |
| 2024-03-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2024-03-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 6 |
| 2024-03-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4 |
| 2024-03-15 | $10.84 | $10.86 | $10.84 | $10.85 | $10.85 | 1,574 |
| 2024-03-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-03-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-03-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-03-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-03-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 502 |
| 2024-03-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 11 |
| 2024-03-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 502 |
| 2024-03-05 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 8,680 |
| 2024-03-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,911 |
| 2024-03-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 125 |
| 2024-02-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 227 |
| 2024-02-28 | $10.85 | $10.85 | $10.84 | $10.84 | $10.84 | 1,141 |
| 2024-02-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 110 |
| 2024-02-26 | $10.83 | $10.87 | $10.83 | $10.85 | $10.85 | 260,338 |
| 2024-02-23 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-02-22 | $10.83 | $10.84 | $10.83 | $10.84 | $10.84 | 53,413 |
| 2024-02-21 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 501 |
| 2024-02-20 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 501 |
| 2024-02-16 | $10.84 | $10.84 | $10.83 | $10.84 | $10.84 | 103,300 |
| 2024-02-15 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,001 |
| 2024-02-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 7 |
| 2024-02-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 200 |
| 2024-02-12 | $10.84 | $10.85 | $10.84 | $10.84 | $10.84 | 236,911 |
| 2024-02-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-07 | $10.85 | $10.86 | $10.84 | $10.86 | $10.86 | 1,380 |
| 2024-02-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2024-02-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2024-02-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-02-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2024-01-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 93,475 |
| 2024-01-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 54,300 |
| 2024-01-29 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 989 |
| 2024-01-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2 |
| 2024-01-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-01-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-01-23 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2,831 |
| 2024-01-22 | $10.83 | $10.84 | $10.83 | $10.83 | $10.83 | 2,714 |
| 2024-01-19 | $10.83 | $10.84 | $10.83 | $10.84 | $10.84 | 1,648 |
| 2024-01-18 | $10.83 | $10.85 | $10.83 | $10.85 | $10.85 | 93,348 |
| 2024-01-17 | $10.83 | $10.84 | $10.82 | $10.83 | $10.83 | 173,106 |
| 2024-01-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 3,068 |
| 2024-01-12 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 10,459 |
| 2024-01-11 | $10.80 | $10.81 | $10.79 | $10.81 | $10.81 | 11,170 |
| 2024-01-10 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 705 |
| 2024-01-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 246 |
| 2024-01-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 237 |
| 2024-01-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 775 |
| 2024-01-04 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 941 |
| 2024-01-03 | $10.82 | $10.82 | $10.80 | $10.81 | $10.81 | 91,501 |
| 2024-01-02 | $10.79 | $10.88 | $10.78 | $10.83 | $10.83 | 7,230 |
| 2023-12-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 268 |
| 2023-12-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 55 |
| 2023-12-27 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 2,333 |
| 2023-12-26 | $10.80 | $10.80 | $10.78 | $10.79 | $10.79 | 178,780 |
| 2023-12-22 | $10.79 | $10.80 | $10.78 | $10.80 | $10.80 | 2,522 |
| 2023-12-21 | $10.80 | $10.80 | $10.78 | $10.79 | $10.79 | 402,409 |
| 2023-12-20 | $10.80 | $10.81 | $10.79 | $10.80 | $10.80 | 162,100 |
| 2023-12-19 | $10.80 | $10.81 | $10.80 | $10.80 | $10.80 | 70,119 |
| 2023-12-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 28,050 |
| 2023-12-15 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 316 |
| 2023-12-14 | $10.84 | $10.84 | $10.83 | $10.84 | $10.84 | 2,094 |
| 2023-12-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4 |
| 2023-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-12-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 215 |
| 2023-12-07 | $10.67 | $10.88 | $10.67 | $10.88 | $10.88 | 1,287 |
| 2023-12-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 60 |
| 2023-12-05 | $10.75 | $10.82 | $10.75 | $10.82 | $10.82 | 850 |
| 2023-12-04 | $10.77 | $10.78 | $10.77 | $10.77 | $10.77 | 5,744 |
| 2023-12-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-11-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-11-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 27 |
| 2023-11-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-11-27 | $10.73 | $10.75 | $10.72 | $10.74 | $10.74 | 42,671 |
| 2023-11-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 555 |
| 2023-11-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2 |
| 2023-11-21 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 3,500 |
| 2023-11-20 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1 |
| 2023-11-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 21 |
| 2023-11-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-11-13 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 4 |
| 2023-11-10 | $10.67 | $10.67 | $10.66 | $10.66 | $10.66 | 2,250 |
| 2023-11-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-11-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 600 |
| 2023-11-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,328 |
| 2023-11-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-11-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-11-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-11-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 129 |
| 2023-10-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4,240 |
| 2023-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 17,003 |
| 2023-10-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 250,009 |
| 2023-10-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-10-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 25,500 |
| 2023-10-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 41,760 |
| 2023-10-11 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 3,526 |
| 2023-10-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 439 |
| 2023-10-09 | $10.65 | $10.65 | $10.64 | $10.65 | $10.65 | 1,300 |
| 2023-10-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 201 |
| 2023-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 501 |
| 2023-10-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,700 |
| 2023-10-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 104 |
| 2023-09-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-27 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 3,396 |
| 2023-09-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 315 |
| 2023-09-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-09-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2,000 |
| 2023-09-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-09-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 102 |
| 2023-09-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-09-18 | $10.63 | $10.67 | $10.62 | $10.67 | $10.67 | 8,330 |
| 2023-09-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
| 2023-09-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2023-09-13 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 309 |
| 2023-09-12 | $10.60 | $10.62 | $10.60 | $10.61 | $10.61 | 763,548 |
| 2023-09-11 | $10.60 | $10.65 | $10.60 | $10.61 | $10.61 | 465,718 |
| 2023-09-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-09-07 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 33,619 |
| 2023-09-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 14 |
| 2023-09-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-09-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 113 |
| 2023-08-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 103 |
| 2023-08-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5 |
| 2023-08-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 123 |
| 2023-08-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 26 |
| 2023-08-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2023-08-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2023-08-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2023-08-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2023-08-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 11 |
| 2023-08-18 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 260 |
| 2023-08-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 7 |
| 2023-08-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 157 |
| 2023-08-15 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 8,900 |
| 2023-08-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 100 |
| 2023-08-11 | $10.65 | $10.65 | $10.57 | $10.57 | $10.57 | 213 |
| 2023-08-10 | $10.59 | $10.59 | $10.56 | $10.56 | $10.56 | 1,802 |
| 2023-08-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 98 |
| 2023-08-08 | $10.64 | $10.64 | $10.55 | $10.55 | $10.55 | 400 |
| 2023-08-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,450 |
| 2023-08-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 113 |
| 2023-08-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 20 |
| 2023-08-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-08-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-07-31 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 2,985 |
| 2023-07-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1 |
| 2023-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-07-26 | $10.54 | $10.58 | $10.54 | $10.58 | $10.58 | 3,238 |
| 2023-07-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-07-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 111 |
| 2023-07-21 | $10.54 | $10.54 | $10.49 | $10.50 | $10.50 | 479 |
| 2023-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-07-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 4 |
| 2023-07-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 36 |
| 2023-07-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-07-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-07-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 47 |
| 2023-07-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-07-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-07-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2,465 |
| 2023-07-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2023-07-06 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 7,100 |
| 2023-07-05 | $10.45 | $10.45 | $10.44 | $10.45 | $10.45 | 7,550 |
| 2023-07-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 70,710 |
| 2023-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-06-27 | $10.48 | $10.49 | $10.47 | $10.49 | $10.49 | 8,262 |
| 2023-06-26 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 1,547 |
| 2023-06-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 2 |
| 2023-06-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-06-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,341 |
| 2023-06-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 20 |
| 2023-06-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-06-15 | $10.43 | $10.45 | $10.43 | $10.43 | $10.43 | 2,420 |
| 2023-06-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 91 |
| 2023-06-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
| 2023-06-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-06-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 31 |
| 2023-06-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-06-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-06-06 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 4,157 |
| 2023-06-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4 |
| 2023-06-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4 |
| 2023-06-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 32 |
| 2023-05-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 28 |
| 2023-05-30 | $10.40 | $10.82 | $10.40 | $10.82 | $10.82 | 592 |
| 2023-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30 |
| 2023-05-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 66 |
| 2023-05-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-05-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-17 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 31,700 |
| 2023-05-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,038 |
| 2023-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5,941 |
| 2023-05-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 4,500 |
| 2023-05-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 925 |
| 2023-04-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 12 |
| 2023-04-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-04-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-04-24 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 11,497 |
| 2023-04-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,762 |
| 2023-04-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 54 |
| 2023-04-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 50 |
| 2023-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2 |
| 2023-04-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2023-04-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,353 |
| 2023-04-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 25 |
| 2023-04-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 60 |
| 2023-04-05 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 2,587 |
| 2023-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 40 |
| 2023-04-03 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 3,465 |
| 2023-03-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 5 |
| 2023-03-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 10 |
| 2023-03-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,020 |
| 2023-03-27 | $10.39 | $10.41 | $10.33 | $10.33 | $10.33 | 4,011 |
| 2023-03-24 | $10.33 | $10.39 | $10.33 | $10.39 | $10.39 | 4,836 |
| 2023-03-23 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 36,920 |
| 2023-03-22 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 625 |
| 2023-03-21 | $10.31 | $10.33 | $10.30 | $10.31 | $10.31 | 2,047 |
| 2023-03-20 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 1,043 |
| 2023-03-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-03-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 556 |
| 2023-03-08 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 424 |
| 2023-03-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2023-03-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2023-03-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50,000 |
| 2023-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-27 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 4,100 |
| 2023-02-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 151 |
| 2023-02-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200 |
| 2023-02-22 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 2,653 |
| 2023-02-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 60 |
| 2023-02-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 144 |
| 2023-02-16 | $10.30 | $10.31 | $10.29 | $10.31 | $10.31 | 29,070 |
| 2023-02-15 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 1,856 |
| 2023-02-14 | $10.28 | $10.30 | $10.27 | $10.30 | $10.30 | 14,814 |
| 2023-02-13 | $10.24 | $10.29 | $10.24 | $10.29 | $10.29 | 3,698 |
| 2023-02-10 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 2,102 |
| 2023-02-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,493 |
| 2023-02-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2023-02-06 | $10.27 | $10.29 | $10.27 | $10.28 | $10.28 | 13,075 |
| 2023-02-03 | $10.27 | $10.29 | $10.26 | $10.29 | $10.29 | 1,313 |
| 2023-02-02 | $10.28 | $10.29 | $10.27 | $10.29 | $10.29 | 21,341 |
| 2023-02-01 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 1,760 |
| 2023-01-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,955 |
| 2023-01-30 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 3,748 |
| 2023-01-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 123 |
| 2023-01-26 | $10.27 | $10.29 | $10.27 | $10.28 | $10.28 | 78,801 |
| 2023-01-25 | $10.27 | $10.28 | $10.26 | $10.27 | $10.27 | 35,887 |
| 2023-01-24 | $10.24 | $10.29 | $10.24 | $10.27 | $10.27 | 122,905 |
| 2023-01-23 | $10.25 | $10.27 | $10.23 | $10.27 | $10.27 | 116,427 |
| 2023-01-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 8,062 |
| 2023-01-19 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 24,046 |
| 2023-01-18 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 10,421 |
| 2023-01-17 | $10.25 | $10.28 | $10.25 | $10.27 | $10.27 | 33,013 |
| 2023-01-13 | $10.30 | $10.30 | $10.27 | $10.28 | $10.28 | 61,136 |
| 2023-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-01-11 | $10.32 | $10.32 | $10.28 | $10.30 | $10.30 | 722,152 |
| 2023-01-10 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 7,942 |
| 2023-01-09 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 45,025 |
| 2023-01-06 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 15,829 |
| 2023-01-05 | $10.29 | $10.30 | $10.28 | $10.28 | $10.28 | 1,329,541 |
| 2023-01-04 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 1,875,588 |
| 2023-01-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,400 |
| 2022-12-30 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 141,871 |
| 2022-12-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 10 |
| 2022-12-28 | $10.28 | $10.28 | $10.25 | $10.26 | $10.26 | 12,635 |
| 2022-12-27 | $10.23 | $10.25 | $10.22 | $10.25 | $10.25 | 1,246,449 |
| 2022-12-23 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 15,023 |
| 2022-12-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,650 |
| 2022-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-20 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 7,238 |
| 2022-12-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-12-16 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 300 |
| 2022-12-15 | $10.18 | $10.19 | $10.16 | $10.17 | $10.17 | 96,079 |
| 2022-12-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 200 |
| 2022-12-13 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 299 |
| 2022-12-12 | $10.17 | $10.22 | $10.17 | $10.22 | $10.22 | 3,950 |
| 2022-12-09 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 14,983 |
| 2022-12-08 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 2,915 |
| 2022-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2022-12-06 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 76,957 |
| 2022-12-05 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 2,658 |
| 2022-12-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-01 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 65,289 |
| 2022-11-30 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 7,300 |
| 2022-11-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 75,745 |
| 2022-11-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 581,522 |
| 2022-11-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 207,666 |
| 2022-11-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 28 |
| 2022-11-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 78 |
| 2022-11-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 177 |
| 2022-11-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 500 |
| 2022-11-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,093 |
| 2022-11-16 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 257,124 |
| 2022-11-15 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 27,926 |
| 2022-11-14 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 239,080 |
| 2022-11-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-11-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,151 |
| 2022-11-09 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 100,789 |
| 2022-11-08 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 41,018 |
| 2022-11-07 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 79,522 |
| 2022-11-04 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 272,657 |
| 2022-11-03 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 48,618 |
| 2022-11-02 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 119,501 |
| 2022-11-01 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 2,875 |
| 2022-10-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,792 |
| 2022-10-28 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 65,484 |
| 2022-10-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 59 |
| 2022-10-26 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 223,769 |
| 2022-10-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,299 |
| 2022-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8,410 |
| 2022-10-21 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 171,035 |
| 2022-10-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8,183 |
| 2022-10-19 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 16,203 |
| 2022-10-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2022-10-17 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 52,562 |
| 2022-10-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-10-13 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 122,789 |
| 2022-10-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 368 |
| 2022-10-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2022-10-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 13 |
| 2022-10-07 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 22,669 |
| 2022-10-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14,754 |
| 2022-10-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,200 |
| 2022-10-04 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 207,346 |
| 2022-10-03 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 78,371 |
| 2022-09-30 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 138,902 |
| 2022-09-29 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 50,163 |
| 2022-09-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 97 |
| 2022-09-27 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 851 |
| 2022-09-26 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 30,116 |
| 2022-09-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-09-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 190 |
| 2022-09-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 22 |
| 2022-09-20 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 2,400 |
| 2022-09-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,250 |
| 2022-09-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,288 |
| 2022-09-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 17 |
| 2022-09-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 321 |
| 2022-09-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 18 |
| 2022-09-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-08-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 204 |
| 2022-08-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 619 |
| 2022-08-29 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,000 |
| 2022-08-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 33,319 |
| 2022-08-25 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 12,923 |
| 2022-08-24 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 7,854 |
| 2022-08-23 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 8,196 |
| 2022-08-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,111 |
| 2022-08-19 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 52,223 |
| 2022-08-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-08-17 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 503,836 |
| 2022-08-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 428 |
| 2022-08-15 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 126,111 |
| 2022-08-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2022-08-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 15,820 |
| 2022-08-10 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 70,004 |
| 2022-08-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 41,606 |
| 2022-08-08 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 12,921 |
| 2022-08-05 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,255 |
| 2022-08-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 250,053 |
| 2022-08-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 26,186 |
| 2022-08-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 205,091 |
| 2022-08-01 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 1,135 |
| 2022-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 34,276 |
| 2022-07-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2022-07-27 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 206,543 |
| 2022-07-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 288 |
| 2022-07-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 260 |
| 2022-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-07-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 63,720 |
| 2022-07-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 282 |
| 2022-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 110 |
| 2022-07-18 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 15,019 |
| 2022-07-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 53 |
| 2022-07-14 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 31,159 |
| 2022-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 254 |
| 2022-07-12 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 18,310 |
| 2022-07-11 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 4,331 |
| 2022-07-08 | $10.04 | $10.09 | $10.04 | $10.07 | $10.07 | 4,007 |
| 2022-07-07 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,185 |
| 2022-07-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 189 |
| 2022-07-05 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 88,015 |
| 2022-07-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-06-30 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 20,385 |
| 2022-06-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-06-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 704 |
| 2022-06-27 | $10.06 | $10.07 | $10.03 | $10.03 | $10.03 | 4,440 |
| 2022-06-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 30 |
| 2022-06-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 400 |
| 2022-06-22 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 11,266 |
| 2022-06-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 11,496 |
| 2022-06-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,100 |
| 2022-06-16 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 4,691 |
| 2022-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,042 |
| 2022-06-14 | $10.05 | $10.10 | $10.04 | $10.06 | $10.06 | 71,961 |
| 2022-06-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 11,066 |
| 2022-06-10 | $10.06 | $10.07 | $10.02 | $10.07 | $10.07 | 3,925 |
| 2022-06-09 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 701,486 |
| 2022-06-08 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 5,752 |
| 2022-06-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 329 |
| 2022-06-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,901 |
| 2022-06-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20,858 |
| 2022-06-02 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 14,151 |
| 2022-06-01 | $10.04 | $10.07 | $10.04 | $10.04 | $10.04 | 9,597 |
| 2022-05-31 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 28,469 |
| 2022-05-27 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 95,680 |
| 2022-05-26 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 31,079 |
| 2022-05-25 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 54,603 |
| 2022-05-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8,901 |
| 2022-05-23 | $10.09 | $10.09 | $10.03 | $10.04 | $10.04 | 4,582 |
| 2022-05-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200,685 |
| 2022-05-19 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,102 |
| 2022-05-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-05-17 | $10.04 | $10.05 | $10.02 | $10.03 | $10.03 | 69,157 |
| 2022-05-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10 |
| 2022-05-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2022-05-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 41 |
| 2022-05-10 | $10.08 | $10.10 | $10.04 | $10.04 | $10.04 | 5,439 |
| 2022-05-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 14,002 |
| 2022-05-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,110 |
| 2022-05-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-04 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 575 |
| 2022-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-05-02 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 5,683 |
| 2022-04-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,852 |
| 2022-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,805 |
| 2022-04-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7 |
| 2022-04-25 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 8,908 |
| 2022-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2022-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 297 |
| 2022-04-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2022-04-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2022-04-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 26 |
| 2022-04-14 | $10.10 | $10.11 | $10.09 | $10.11 | $10.11 | 65,620 |
| 2022-04-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-04-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,300 |
| 2022-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 86 |
| 2022-04-07 | $10.09 | $10.10 | $10.07 | $10.10 | $10.10 | 9,324 |
| 2022-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-04-05 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 625 |
| 2022-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-04-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 678 |
| 2022-03-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-03-29 | $10.07 | $10.07 | $10.04 | $10.07 | $10.07 | 5,388 |
| 2022-03-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 101,435 |
| 2022-03-25 | $10.05 | $10.06 | $10.02 | $10.06 | $10.06 | 11,635 |
| 2022-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 118 |
| 2022-03-23 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 29,110 |
| 2022-03-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 53 |
| 2022-03-21 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,483 |
| 2022-03-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 373 |
| 2022-03-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 406 |
| 2022-03-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 628 |
| 2022-03-14 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 314,982 |
| 2022-03-11 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 500 |
| 2022-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 110 |
| 2022-03-09 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 3,243 |
| 2022-03-08 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 7,748 |
| 2022-03-07 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2,301 |
| 2022-03-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2022-03-03 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 30,149 |
| 2022-03-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 368 |
| 2022-03-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,587 |
| 2022-02-28 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 4,708 |
| 2022-02-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 37 |
| 2022-02-24 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 7,227 |
| 2022-02-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,594 |
| 2022-02-22 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 2,752 |
| 2022-02-18 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 600 |
| 2022-02-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 60 |
| 2022-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 24 |
| 2022-02-15 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 10,253 |
| 2022-02-14 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 4,982 |
| 2022-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 79 |
| 2022-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,606 |
| 2022-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,001 |
| 2022-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 47,471 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 19 |
| 2022-02-03 | $9.98 | $10.02 | $9.98 | $10.00 | $10.00 | 108,165 |
| 2022-02-02 | $10.00 | $10.04 | $9.99 | $10.00 | $10.00 | 34,749 |
| 2022-02-01 | $10.04 | $10.04 | $9.97 | $9.99 | $9.99 | 14,728 |
| 2022-01-31 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 654 |
| 2022-01-28 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 151,868 |
| 2022-01-27 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 72,349 |
| 2022-01-26 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 34,746 |
| 2022-01-25 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 58,952 |
| 2022-01-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 116,557 |
| 2022-01-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 5,104 |
| 2022-01-20 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 3,031 |
| 2022-01-19 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 255,228 |
| 2022-01-18 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,434 |
| 2022-01-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 392 |
| 2022-01-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 11,585 |
| 2022-01-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 7,113 |
| 2022-01-11 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 200,306 |
| 2022-01-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2022-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 3,058 |
| 2022-01-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7,262 |
| 2022-01-03 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 15,838 |
| 2021-12-31 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,108 |
| 2021-12-30 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 41,235 |
| 2021-12-29 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 6,071 |
| 2021-12-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,730 |
| 2021-12-27 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 1,301 |
| 2021-12-23 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 53,379 |
| 2021-12-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,148 |
| 2021-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 28,960 |
| 2021-12-20 | $9.93 | $9.97 | $9.89 | $9.97 | $9.97 | 19,937 |
| 2021-12-17 | $9.91 | $9.98 | $9.90 | $9.95 | $9.95 | 12,281 |
| 2021-12-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 942 |
| 2021-12-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2021-12-14 | $9.94 | $9.98 | $9.91 | $9.97 | $9.97 | 89,303 |
| 2021-12-13 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 237,238 |
| 2021-12-10 | $9.89 | $9.94 | $9.89 | $9.92 | $9.92 | 50,578 |
| 2021-12-09 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 9,917 |
| 2021-12-08 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 98,521 |
| 2021-12-07 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 104,193 |
| 2021-12-06 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 17,061 |
| 2021-12-03 | $9.91 | $9.93 | $9.89 | $9.93 | $9.93 | 6,186 |
| 2021-12-02 | $9.93 | $9.94 | $9.87 | $9.93 | $9.93 | 15,047 |
| 2021-12-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,742 |
| 2021-11-30 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 27,404 |
| 2021-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 150,070 |
| 2021-11-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,913 |
| 2021-11-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5 |
| 2021-11-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,006 |
| 2021-11-22 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 35,194 |
| 2021-11-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 109 |
| 2021-11-18 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 165,489 |
| 2021-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 192 |
| 2021-11-16 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 100,238 |
| 2021-11-15 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 891 |
| 2021-11-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,554 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 298,432 |
| 2021-11-10 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 6,900 |
| 2021-11-09 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 42,830 |
| 2021-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,423 |
| 2021-11-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14,697 |
| 2021-11-04 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 7,900 |
| 2021-11-03 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 7,474 |
| 2021-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 576 |
| 2021-11-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 228 |
| 2021-10-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 447 |
| 2021-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,500 |
| 2021-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 27 |
| 2021-10-26 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 8,539 |
| 2021-10-25 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 11,919 |
| 2021-10-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 33 |
| 2021-10-21 | $9.92 | $9.92 | $9.87 | $9.87 | $9.87 | 35,741 |
| 2021-10-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 16 |
| 2021-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 26 |
| 2021-10-18 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 13,182 |
| 2021-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 220 |
| 2021-10-13 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 2,274 |
| 2021-10-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 881 |
| 2021-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12,734 |
| 2021-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2021-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 27 |
| 2021-10-06 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 58,471 |
| 2021-10-05 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 1,315 |
| 2021-10-04 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 8,733 |
| 2021-10-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 6,556 |
| 2021-09-30 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,656 |
| 2021-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 17 |
| 2021-09-28 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 74,001 |
| 2021-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-09-24 | $9.88 | $9.91 | $9.84 | $9.91 | $9.91 | 176,075 |
| 2021-09-23 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 2,071 |
| 2021-09-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 155,795 |
| 2021-09-21 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 3,715 |
| 2021-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,168 |
| 2021-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,998 |
| 2021-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,798 |
| 2021-09-15 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 40,975 |
| 2021-09-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 8,330 |
| 2021-09-13 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 12,133 |
| 2021-09-10 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 504 |
| 2021-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-09-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,044 |
| 2021-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 48 |
| 2021-09-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-09-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,113 |
| 2021-09-01 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 5,904 |
| 2021-08-31 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 2,550 |
| 2021-08-30 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 25,513 |
| 2021-08-27 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 42,905 |
| 2021-08-26 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 111,130 |
| 2021-08-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 21,938 |
| 2021-08-24 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 155,659 |
| 2021-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,779 |
| 2021-08-20 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 11,180 |
| 2021-08-19 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 8,630 |
| 2021-08-18 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 78,024 |
| 2021-08-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 54 |
| 2021-08-16 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 7,612 |
| 2021-08-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2021-08-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,300 |
| 2021-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,262 |
| 2021-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,000 |
| 2021-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2021-08-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-04 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 6,355 |
| 2021-08-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,600 |
| 2021-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22,062 |
| 2021-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 21,004 |
| 2021-07-29 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 16,061 |
| 2021-07-28 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 30,304 |
| 2021-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2021-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 73 |
| 2021-07-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,048 |
| 2021-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 608 |
| 2021-07-21 | $9.81 | $9.82 | $9.78 | $9.82 | $9.82 | 2,313 |
| 2021-07-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
| 2021-07-19 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,837 |
| 2021-07-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,816 |
| 2021-07-15 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 670 |
| 2021-07-14 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 18,645 |
| 2021-07-13 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 1,106 |
| 2021-07-12 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,928 |
| 2021-07-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 88 |
| 2021-07-08 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 1,238 |
| 2021-07-07 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 8,550 |
| 2021-07-06 | $9.81 | $9.87 | $9.80 | $9.87 | $9.87 | 33,379 |
| 2021-07-02 | $9.83 | $9.83 | $9.78 | $9.82 | $9.82 | 2,783 |
| 2021-07-01 | $9.77 | $9.83 | $9.77 | $9.82 | $9.82 | 13,136 |
| 2021-06-30 | $9.82 | $9.91 | $9.77 | $9.91 | $9.91 | 23,577 |
| 2021-06-29 | $9.78 | $9.85 | $9.78 | $9.82 | $9.82 | 7,589 |
| 2021-06-28 | $9.82 | $9.89 | $9.76 | $9.83 | $9.83 | 61,266 |
| 2021-06-25 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 5,058 |
| 2021-06-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2021-06-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 37 |
| 2021-06-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 516 |
| 2021-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2021-06-18 | $9.88 | $9.91 | $9.86 | $9.89 | $9.89 | 3,203 |
| 2021-06-17 | $9.91 | $9.92 | $9.82 | $9.88 | $9.88 | 19,070 |
| 2021-06-16 | $9.80 | $9.92 | $9.80 | $9.91 | $9.91 | 6,286 |
| 2021-06-15 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2,541 |
| 2021-06-14 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 483,129 |
| 2021-06-11 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 163,419 |
| 2021-06-10 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 8,831 |
| 2021-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104 |
| 2021-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 208 |
| 2021-06-07 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,206 |
| 2021-06-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2021-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-02 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,249 |
| 2021-06-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,170 |
| 2021-05-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2021-05-27 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 510 |
| 2021-05-26 | $9.89 | $9.90 | $9.79 | $9.88 | $9.88 | 8,467 |
| 2021-05-25 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 10,024 |
| 2021-05-24 | $9.75 | $9.87 | $9.74 | $9.87 | $9.87 | 109,092 |
| 2021-05-21 | $9.77 | $9.84 | $9.75 | $9.75 | $9.75 | 33,286 |
| 2021-05-20 | $9.81 | $9.87 | $9.73 | $9.81 | $9.81 | 153,017 |
| 2021-05-19 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 5,637 |
| 2021-05-18 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 1,060 |
| 2021-05-17 | $9.81 | $9.92 | $9.72 | $9.83 | $9.83 | 310,776 |
| 2021-05-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 264 |
| 2021-05-13 | $9.83 | $9.91 | $9.83 | $9.85 | $9.85 | 9,323 |
| 2021-05-12 | $9.88 | $9.92 | $9.81 | $9.83 | $9.83 | 8,818 |
| 2021-05-11 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 8,602 |
| 2021-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-05-07 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 5,572 |
| 2021-05-06 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 2,606 |
| 2021-05-05 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 131,525 |
| 2021-05-04 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 418,573 |
| 2021-05-03 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 112,300 |
| 2021-04-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2021-04-29 | $9.91 | $9.91 | $9.85 | $9.91 | $9.91 | 17,536 |
| 2021-04-28 | $9.84 | $9.91 | $9.83 | $9.91 | $9.91 | 7,113 |
| 2021-04-27 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,963 |
| 2021-04-26 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 1,554 |
| 2021-04-23 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 1,464 |
| 2021-04-22 | $9.90 | $9.91 | $9.86 | $9.86 | $9.86 | 3,687 |
| 2021-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2021-04-20 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 120,968 |
| 2021-04-19 | $9.90 | $9.96 | $9.89 | $9.92 | $9.92 | 253,855 |
| 2021-04-16 | $9.95 | $9.96 | $9.89 | $9.96 | $9.96 | 24,339 |
| 2021-04-15 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 1,302 |
| 2021-04-14 | $9.89 | $9.97 | $9.88 | $9.97 | $9.97 | 378,134 |
| 2021-04-13 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,907 |
| 2021-04-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 9,035 |
| 2021-04-09 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 84,412 |
| 2021-04-08 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 55,998 |
| 2021-04-07 | $9.87 | $9.88 | $9.77 | $9.88 | $9.88 | 162,199 |
| 2021-04-06 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 191,434 |
| 2021-04-05 | $9.83 | $9.89 | $9.81 | $9.88 | $9.88 | 50,112 |
| 2021-04-01 | $9.77 | $9.83 | $9.77 | $9.81 | $9.81 | 107,070 |
| 2021-03-31 | $9.79 | $9.82 | $9.77 | $9.77 | $9.77 | 46,729 |
| 2021-03-30 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 215,308 |
| 2021-03-29 | $9.76 | $9.82 | $9.76 | $9.77 | $9.77 | 179,326 |
| 2021-03-26 | $9.54 | $9.79 | $9.54 | $9.76 | $9.76 | 4,769 |
| 2021-03-25 | $9.77 | $9.82 | $9.51 | $9.51 | $9.51 | 58,646 |
| 2021-03-24 | $9.80 | $9.83 | $9.51 | $9.76 | $9.76 | 443,335 |
| 2021-03-23 | $9.79 | $9.84 | $9.79 | $9.80 | $9.80 | 27,855 |
| 2021-03-22 | $9.80 | $9.85 | $9.78 | $9.80 | $9.80 | 252,561 |
| 2021-03-19 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 17,970 |
| 2021-03-18 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,711 |
| 2021-03-17 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 7,484 |
| 2021-03-16 | $9.81 | $9.85 | $9.81 | $9.81 | $9.81 | 2,316 |
| 2021-03-15 | $9.88 | $9.89 | $9.80 | $9.80 | $9.80 | 229,591 |
| 2021-03-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 503 |
| 2021-03-11 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 58,145 |
| 2021-03-10 | $9.95 | $10.01 | $9.87 | $9.93 | $9.93 | 23,318 |
| 2021-03-09 | $9.85 | $9.85 | $9.80 | $9.85 | $9.85 | 33,001 |