Osiris Acquisition Corp - Class A (OSI) Exchange: NYSE
Data as of Oct. 9, 2025
$10.65 ($0.00) 0.00%
Osiris Acquisition Corp - Class A - Daily Information
Click for more stock information on Osiris Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $10.65 |
| Previous Close | $10.65 |
| High | $10.65 |
| Low | $10.65 |
| Adjusted Open | $10.65 |
| Previous Adjusted Close | $10.65 |
| Adjusted High | $10.65 |
| Adjusted Low | $10.65 |
Invest in Osiris Acquisition Corp - Class A (OSI)
Key People Osiris Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Michael Abt | Chairman |
| Benjamin E. Black | Chief Executive Officer & Director |
| Benjamin Fader-Rattner | President & Director |
| Anthony Martucci | Chief Financial Officer & Secretary |
| Omar Johnson | Lead Independent Director |
| Makan Delrahim | Independent Director |
| Dhiren R. Fonseca | Independent Director |
| Dominique Mielle | Independent Director |
Historical Stock Data for Osiris Acquisition Corp - Class A (OSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
| 2024-05-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,532 |
| 2024-05-15 | $10.80 | $10.80 | $10.62 | $10.62 | $10.62 | 728 |
| 2024-05-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-05-07 | $10.75 | $10.75 | $10.71 | $10.75 | $10.75 | 809 |
| 2024-05-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 124 |
| 2024-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 75 |
| 2024-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 172 |
| 2024-04-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-25 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 318 |
| 2024-04-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
| 2024-04-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-18 | $10.71 | $10.72 | $10.71 | $10.71 | $10.71 | 4,535 |
| 2024-04-17 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 359 |
| 2024-04-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2024-04-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 2024-04-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-04-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2024-04-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 692 |
| 2024-04-08 | $10.70 | $10.70 | $10.68 | $10.68 | $10.68 | 2,204 |
| 2024-04-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-04-04 | $10.68 | $10.68 | $10.66 | $10.66 | $10.66 | 2,753 |
| 2024-04-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,790 |
| 2024-04-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-04-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2024-03-28 | $10.61 | $10.62 | $10.60 | $10.60 | $10.60 | 1,431 |
| 2024-03-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 223 |
| 2024-03-26 | $10.80 | $10.80 | $10.60 | $10.62 | $10.62 | 2,212 |
| 2024-03-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2024-03-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5,660 |
| 2024-03-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 233 |
| 2024-03-20 | $10.74 | $10.74 | $10.70 | $10.70 | $10.70 | 500 |
| 2024-03-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 37 |
| 2024-03-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 76 |
| 2024-03-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 316 |
| 2024-03-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 176 |
| 2024-03-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-03-12 | $10.80 | $10.80 | $10.70 | $10.70 | $10.70 | 668 |
| 2024-03-11 | $10.87 | $10.87 | $10.72 | $10.80 | $10.80 | 483 |
| 2024-03-08 | $10.72 | $10.72 | $10.67 | $10.71 | $10.71 | 4,273 |
| 2024-03-07 | $10.68 | $10.72 | $10.67 | $10.68 | $10.68 | 11,263 |
| 2024-03-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 198 |
| 2024-03-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 19 |
| 2024-03-04 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 401 |
| 2024-03-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 235 |
| 2024-02-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 143 |
| 2024-02-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 296 |
| 2024-02-27 | $10.70 | $10.80 | $10.67 | $10.80 | $10.80 | 1,729 |
| 2024-02-26 | $10.65 | $10.66 | $10.64 | $10.66 | $10.66 | 714 |
| 2024-02-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 119 |
| 2024-02-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 480 |
| 2024-02-21 | $10.58 | $10.65 | $10.58 | $10.65 | $10.65 | 1,014 |
| 2024-02-20 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 1,343 |
| 2024-02-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 15 |
| 2024-02-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2024-02-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 180 |
| 2024-02-13 | $10.66 | $10.66 | $10.65 | $10.65 | $10.65 | 200 |
| 2024-02-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,275 |
| 2024-02-09 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 381 |
| 2024-02-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 152 |
| 2024-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 122 |
| 2024-02-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 121 |
| 2024-02-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 139 |
| 2024-02-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-02-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 49 |
| 2024-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-01-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 188 |
| 2024-01-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 74 |
| 2024-01-26 | $10.69 | $10.69 | $10.55 | $10.55 | $10.55 | 200 |
| 2024-01-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2024-01-24 | $10.55 | $10.56 | $10.54 | $10.54 | $10.54 | 234,463 |
| 2024-01-23 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 216 |
| 2024-01-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 30,050 |
| 2024-01-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 101 |
| 2024-01-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2024-01-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 100 |
| 2024-01-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 124 |
| 2024-01-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 4 |
| 2024-01-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 5 |
| 2024-01-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 94 |
| 2024-01-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2024-01-08 | $10.64 | $10.65 | $10.64 | $10.64 | $10.64 | 1,701 |
| 2024-01-05 | $10.42 | $10.75 | $10.42 | $10.71 | $10.71 | 4,004 |
| 2024-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 9 |
| 2024-01-03 | $10.40 | $10.75 | $10.40 | $10.75 | $10.75 | 2,009 |
| 2024-01-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 273 |
| 2023-12-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 875 |
| 2023-12-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 14 |
| 2023-12-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 15 |
| 2023-12-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-12-21 | $10.42 | $10.42 | $10.33 | $10.33 | $10.33 | 41,104 |
| 2023-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-12-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-12-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 6 |
| 2023-12-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 7 |
| 2023-12-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-12-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-12-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 103 |
| 2023-12-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-12-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 20 |
| 2023-12-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-12-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 7 |
| 2023-12-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 12,350 |
| 2023-12-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 204 |
| 2023-11-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-11-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 455 |
| 2023-11-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 35 |
| 2023-11-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 5 |
| 2023-11-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2023-11-22 | $10.40 | $10.50 | $10.40 | $10.42 | $10.42 | 17,907 |
| 2023-11-21 | $10.35 | $10.50 | $10.35 | $10.43 | $10.43 | 32,179 |
| 2023-11-20 | $10.40 | $10.46 | $10.40 | $10.40 | $10.40 | 4,421 |
| 2023-11-17 | $10.70 | $10.70 | $10.32 | $10.50 | $10.50 | 603 |
| 2023-11-16 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 229 |
| 2023-11-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-11-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 102 |
| 2023-11-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 14 |
| 2023-11-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 204 |
| 2023-11-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 138 |
| 2023-11-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,706 |
| 2023-10-31 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 990 |
| 2023-10-30 | $10.50 | $10.54 | $10.31 | $10.31 | $10.31 | 2,208 |
| 2023-10-27 | $10.53 | $10.60 | $10.50 | $10.60 | $10.60 | 1,230 |
| 2023-10-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 107 |
| 2023-10-25 | $10.38 | $10.48 | $10.38 | $10.48 | $10.48 | 1,055 |
| 2023-10-24 | $10.66 | $10.66 | $10.40 | $10.40 | $10.40 | 701 |
| 2023-10-23 | $10.80 | $10.80 | $10.32 | $10.32 | $10.32 | 1,908 |
| 2023-10-20 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 201 |
| 2023-10-19 | $10.48 | $10.50 | $10.35 | $10.38 | $10.38 | 1,672 |
| 2023-10-18 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,122 |
| 2023-10-17 | $10.40 | $10.40 | $10.32 | $10.39 | $10.39 | 3,603 |
| 2023-10-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 103 |
| 2023-10-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-10-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-10-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-10-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 37 |
| 2023-10-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-10-05 | $10.36 | $10.38 | $10.31 | $10.38 | $10.38 | 4,308 |
| 2023-10-04 | $10.48 | $10.48 | $10.36 | $10.36 | $10.36 | 1,689 |
| 2023-10-03 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 1,319 |
| 2023-10-02 | $10.34 | $10.38 | $10.34 | $10.35 | $10.35 | 915 |
| 2023-09-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-09-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 129 |
| 2023-09-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 52 |
| 2023-09-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-09-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-09-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-09-21 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 500 |
| 2023-09-20 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 700 |
| 2023-09-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-09-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-09-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4 |
| 2023-09-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-09-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 13,940 |
| 2023-09-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 307 |
| 2023-09-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 210 |
| 2023-09-08 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 4,515 |
| 2023-09-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-09-06 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 411 |
| 2023-09-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2023-09-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-08-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-08-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2023-08-29 | $10.54 | $10.54 | $10.40 | $10.40 | $10.40 | 1,875 |
| 2023-08-28 | $10.35 | $10.51 | $10.35 | $10.51 | $10.51 | 400 |
| 2023-08-25 | $10.25 | $10.36 | $10.25 | $10.36 | $10.36 | 4,403 |
| 2023-08-24 | $10.28 | $10.28 | $10.21 | $10.24 | $10.24 | 500 |
| 2023-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,050 |
| 2023-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-08-21 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 888 |
| 2023-08-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 102 |
| 2023-08-17 | $10.19 | $10.48 | $10.19 | $10.20 | $10.20 | 2,502 |
| 2023-08-16 | $10.10 | $10.20 | $10.08 | $10.20 | $10.20 | 18,347 |
| 2023-08-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 121 |
| 2023-08-14 | $10.09 | $10.33 | $10.09 | $10.20 | $10.20 | 1,420 |
| 2023-08-11 | $10.07 | $10.76 | $10.06 | $10.21 | $10.21 | 3,261 |
| 2023-08-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 108 |
| 2023-08-09 | $10.23 | $10.76 | $10.03 | $10.12 | $10.12 | 29,807 |
| 2023-08-08 | $10.08 | $10.08 | $10.03 | $10.03 | $10.03 | 1,726 |
| 2023-08-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,409 |
| 2023-08-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 708 |
| 2023-08-03 | $10.18 | $10.18 | $10.02 | $10.02 | $10.02 | 737 |
| 2023-08-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 21 |
| 2023-08-01 | $10.28 | $10.28 | $10.02 | $10.02 | $10.02 | 6,162 |
| 2023-07-31 | $10.15 | $10.15 | $10.02 | $10.02 | $10.02 | 6,015 |
| 2023-07-28 | $10.22 | $10.22 | $10.09 | $10.09 | $10.09 | 324 |
| 2023-07-27 | $10.37 | $10.37 | $10.06 | $10.06 | $10.06 | 841 |
| 2023-07-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 10 |
| 2023-07-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 502 |
| 2023-07-24 | $10.02 | $10.30 | $10.02 | $10.10 | $10.10 | 1,107 |
| 2023-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 31 |
| 2023-07-20 | $10.54 | $10.54 | $10.01 | $10.42 | $10.42 | 20,583 |
| 2023-07-19 | $10.75 | $10.77 | $10.70 | $10.77 | $10.77 | 18,757 |
| 2023-07-18 | $10.78 | $10.80 | $10.52 | $10.78 | $10.78 | 3,502 |
| 2023-07-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-07-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 102 |
| 2023-07-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 104 |
| 2023-07-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 21 |
| 2023-07-11 | $10.40 | $10.46 | $10.40 | $10.40 | $10.40 | 12,802 |
| 2023-07-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 10 |
| 2023-07-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-07-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 202 |
| 2023-07-05 | $10.95 | $10.95 | $10.45 | $10.47 | $10.47 | 2,970 |
| 2023-07-03 | $11.73 | $12.12 | $10.45 | $10.47 | $10.47 | 3,858 |
| 2023-06-30 | $10.87 | $10.88 | $10.87 | $10.88 | $10.88 | 301 |
| 2023-06-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 70 |
| 2023-06-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,288 |
| 2023-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2023-06-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-06-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2023-06-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 488 |
| 2023-06-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-06-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-06-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,021 |
| 2023-06-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2023-06-12 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 5,024 |
| 2023-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 600 |
| 2023-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2023-06-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 102 |
| 2023-06-06 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 803 |
| 2023-06-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 150 |
| 2023-06-02 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 300 |
| 2023-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 52 |
| 2023-05-31 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 3,395 |
| 2023-05-30 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,433 |
| 2023-05-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 6,421 |
| 2023-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2023-05-24 | $9.87 | $9.95 | $9.86 | $9.90 | $9.90 | 28,308 |
| 2023-05-23 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 2,876 |
| 2023-05-22 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 3,236 |
| 2023-05-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 362 |
| 2023-05-18 | $9.90 | $9.97 | $9.78 | $9.89 | $9.89 | 155,986 |
| 2023-05-17 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 687 |
| 2023-05-16 | $10.10 | $10.10 | $9.85 | $9.90 | $9.90 | 10,305 |
| 2023-05-15 | $9.95 | $10.08 | $9.86 | $9.86 | $9.86 | 16,144 |
| 2023-05-12 | $10.10 | $10.13 | $9.89 | $9.89 | $9.89 | 5,005 |
| 2023-05-11 | $10.30 | $10.30 | $9.63 | $9.90 | $9.90 | 7,067 |
| 2023-05-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-05-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2023-05-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2023-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2023-05-02 | $9.84 | $9.96 | $9.84 | $9.96 | $9.96 | 724 |
| 2023-05-01 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 786 |
| 2023-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-04-26 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 201 |
| 2023-04-25 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,107 |
| 2023-04-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2023-04-21 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 226,699 |
| 2023-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2023-04-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-04-18 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 3,422 |
| 2023-04-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2023-04-14 | $9.96 | $9.96 | $9.88 | $9.96 | $9.96 | 2,204 |
| 2023-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2023-04-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,808 |
| 2023-04-11 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 13,000 |
| 2023-04-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2023-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 327 |
| 2023-04-05 | $9.97 | $9.97 | $9.94 | $9.96 | $9.96 | 1,211 |
| 2023-04-04 | $9.97 | $9.97 | $9.86 | $9.95 | $9.95 | 1,708 |
| 2023-04-03 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,562 |
| 2023-03-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-03-29 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,600 |
| 2023-03-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-03-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-03-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2023-03-23 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 2,992 |
| 2023-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-03-21 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 501 |
| 2023-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 320 |
| 2023-03-17 | $9.81 | $9.97 | $9.80 | $9.92 | $9.92 | 53,901 |
| 2023-03-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-03-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 131 |
| 2023-03-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 112 |
| 2023-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-03-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-03-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 72 |
| 2023-03-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-03-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-03-03 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 1,002 |
| 2023-03-02 | $10.20 | $10.20 | $9.93 | $9.93 | $9.93 | 581 |
| 2023-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 14 |
| 2023-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-02-27 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 228 |
| 2023-02-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 24 |
| 2023-02-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-02-22 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 4,928 |
| 2023-02-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 310 |
| 2023-02-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 155 |
| 2023-02-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 110 |
| 2023-02-15 | $9.98 | $10.01 | $9.97 | $9.97 | $9.97 | 4,992 |
| 2023-02-14 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 626 |
| 2023-02-13 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 781 |
| 2023-02-10 | $9.90 | $9.96 | $9.88 | $9.96 | $9.96 | 2,981 |
| 2023-02-09 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 209 |
| 2023-02-08 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 1,348 |
| 2023-02-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 74 |
| 2023-02-06 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,201 |
| 2023-02-03 | $9.88 | $10.02 | $9.88 | $9.97 | $9.97 | 11,282 |
| 2023-02-02 | $10.23 | $10.23 | $9.97 | $9.97 | $9.97 | 5,867 |
| 2023-02-01 | $10.01 | $10.29 | $9.93 | $10.29 | $10.29 | 800 |
| 2023-01-31 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,963 |
| 2023-01-30 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 3,734 |
| 2023-01-27 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 4,207 |
| 2023-01-26 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 504 |
| 2023-01-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 101 |
| 2023-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-20 | $10.07 | $10.07 | $9.95 | $10.00 | $10.00 | 252,275 |
| 2023-01-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-01-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 15 |
| 2023-01-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-01-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-01-12 | $10.14 | $10.14 | $9.94 | $9.94 | $9.94 | 1,504 |
| 2023-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2023-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-01-09 | $10.22 | $10.22 | $9.98 | $9.98 | $9.98 | 4,330 |
| 2023-01-06 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 1,319 |
| 2023-01-05 | $10.01 | $10.06 | $9.88 | $9.90 | $9.90 | 7,407 |
| 2023-01-04 | $10.20 | $10.20 | $9.90 | $9.95 | $9.95 | 1,070 |
| 2023-01-03 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 2,441 |
| 2022-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-29 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 500,357 |
| 2022-12-28 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 3,095 |
| 2022-12-27 | $9.99 | $9.99 | $9.93 | $9.95 | $9.95 | 656 |
| 2022-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-12-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 309 |
| 2022-12-19 | $9.85 | $9.88 | $9.81 | $9.88 | $9.88 | 700 |
| 2022-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-12-15 | $9.96 | $9.99 | $9.94 | $9.99 | $9.99 | 411 |
| 2022-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 136 |
| 2022-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25 |
| 2022-12-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 202 |
| 2022-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-12-08 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 10,600 |
| 2022-12-07 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 73,714 |
| 2022-12-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 209,548 |
| 2022-12-05 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 37,539 |
| 2022-12-02 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 80,436 |
| 2022-12-01 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,403 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-29 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 124,125 |
| 2022-11-28 | $9.98 | $10.01 | $9.97 | $9.98 | $9.98 | 531,170 |
| 2022-11-25 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,989 |
| 2022-11-23 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 41,837 |
| 2022-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-21 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 13,684 |
| 2022-11-18 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 400 |
| 2022-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-11-16 | $9.91 | $9.95 | $9.89 | $9.95 | $9.95 | 80,305 |
| 2022-11-15 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 653,151 |
| 2022-11-14 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 44,021 |
| 2022-11-11 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 125,460 |
| 2022-11-10 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 114,176 |
| 2022-11-09 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 142,466 |
| 2022-11-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 179,791 |
| 2022-11-07 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 127,165 |
| 2022-11-04 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 40,785 |
| 2022-11-03 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 96,519 |
| 2022-11-02 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 519,115 |
| 2022-11-01 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 50,025 |
| 2022-10-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 146,394 |
| 2022-10-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 226,186 |
| 2022-10-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100,050 |
| 2022-10-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5,250 |
| 2022-10-25 | $9.94 | $9.99 | $9.94 | $9.96 | $9.96 | 133,410 |
| 2022-10-24 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,600,626 |
| 2022-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12 |
| 2022-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 620 |
| 2022-10-13 | $9.81 | $9.81 | $9.77 | $9.78 | $9.78 | 8,000 |
| 2022-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-10 | $9.82 | $9.83 | $9.79 | $9.83 | $9.83 | 197,780 |
| 2022-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 16 |
| 2022-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 99,242 |
| 2022-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27 |
| 2022-10-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 98,737 |
| 2022-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 52 |
| 2022-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 26,001 |
| 2022-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-26 | $9.76 | $9.80 | $9.74 | $9.80 | $9.80 | 3,348 |
| 2022-09-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-09-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2022-09-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 631 |
| 2022-09-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-09-15 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 805 |
| 2022-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 554 |
| 2022-09-13 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 806 |
| 2022-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36 |
| 2022-09-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 35 |
| 2022-09-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 70 |
| 2022-09-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-09-06 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 710 |
| 2022-09-02 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 846 |
| 2022-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 286 |
| 2022-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 119 |
| 2022-08-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 375 |
| 2022-08-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 20 |
| 2022-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 25 |
| 2022-08-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 60 |
| 2022-08-23 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-08-22 | $9.83 | $9.83 | $9.76 | $9.78 | $9.78 | 5,700 |
| 2022-08-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-08-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-08-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 108 |
| 2022-08-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 125 |
| 2022-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 40 |
| 2022-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 115 |
| 2022-08-09 | $9.79 | $9.80 | $9.77 | $9.79 | $9.79 | 35,871 |
| 2022-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,754 |
| 2022-08-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 300 |
| 2022-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,400 |
| 2022-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 147 |
| 2022-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-29 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 5,200 |
| 2022-07-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-27 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 31,580 |
| 2022-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 124,055 |
| 2022-07-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15,504 |
| 2022-07-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 153 |
| 2022-07-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-07-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 145 |
| 2022-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-07-14 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 316 |
| 2022-07-13 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 886 |
| 2022-07-12 | $9.99 | $9.99 | $9.77 | $9.77 | $9.77 | 440 |
| 2022-07-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2022-07-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-07-07 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 400 |
| 2022-07-06 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 10,467 |
| 2022-07-05 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 45,090 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 62 |
| 2022-06-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 33 |
| 2022-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 103 |
| 2022-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 151 |
| 2022-06-27 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 250 |
| 2022-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 333 |
| 2022-06-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 128 |
| 2022-06-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 102 |
| 2022-06-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 191 |
| 2022-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-06-16 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 500,105 |
| 2022-06-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 61 |
| 2022-06-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,682 |
| 2022-06-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-06-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-06-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 126 |
| 2022-06-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 179 |
| 2022-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4,008 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 101 |
| 2022-06-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 88 |
| 2022-06-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 115 |
| 2022-06-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-05-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 30,217 |
| 2022-05-27 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 101,018 |
| 2022-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 390 |
| 2022-05-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-05-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 326 |
| 2022-05-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 301 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 151 |
| 2022-05-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 141 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 440 |
| 2022-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 105 |
| 2022-05-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 35 |
| 2022-05-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 223 |
| 2022-05-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,611 |
| 2022-05-10 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 272 |
| 2022-05-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 116 |
| 2022-05-06 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 1,250 |
| 2022-05-05 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 1,131 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 250 |
| 2022-05-02 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 1,314 |
| 2022-04-29 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 4,291 |
| 2022-04-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2022-04-27 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 2,077 |
| 2022-04-26 | $9.80 | $9.80 | $9.74 | $9.75 | $9.75 | 17,100 |
| 2022-04-25 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 8,358 |
| 2022-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8 |
| 2022-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-18 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 3,048 |
| 2022-04-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 13,025 |
| 2022-04-13 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 10,722 |
| 2022-04-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-04-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-04-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-04-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20 |
| 2022-04-06 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,008 |
| 2022-04-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 19,774 |
| 2022-04-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,228 |
| 2022-04-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 130 |
| 2022-03-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 152 |
| 2022-03-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 103 |
| 2022-03-29 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 1,396 |
| 2022-03-28 | $9.72 | $9.75 | $9.71 | $9.71 | $9.71 | 6,541 |
| 2022-03-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 202 |
| 2022-03-24 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,893 |
| 2022-03-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 107 |
| 2022-03-22 | $9.76 | $9.76 | $9.68 | $9.72 | $9.72 | 7,366 |
| 2022-03-21 | $9.91 | $10.00 | $9.72 | $9.76 | $9.76 | 3,421 |
| 2022-03-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-03-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 8,160 |
| 2022-03-16 | $9.72 | $9.74 | $9.71 | $9.71 | $9.71 | 34,779 |
| 2022-03-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2022-03-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 600 |
| 2022-03-11 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 39,863 |
| 2022-03-10 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 14,421 |
| 2022-03-09 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,775 |
| 2022-03-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 55 |
| 2022-03-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 4,142 |
| 2022-03-04 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 3,306 |
| 2022-03-03 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 11,480 |
| 2022-03-02 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 8,335 |
| 2022-03-01 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 148,283 |
| 2022-02-28 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 18,209 |
| 2022-02-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 400 |
| 2022-02-24 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 5,000 |
| 2022-02-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-22 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 100,234 |
| 2022-02-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2022-02-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 4,712 |
| 2022-02-16 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 1,163 |
| 2022-02-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-02-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 19 |
| 2022-02-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2022-02-10 | $9.67 | $9.68 | $9.65 | $9.65 | $9.65 | 417,518 |
| 2022-02-09 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 59,819 |
| 2022-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2022-02-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 46 |
| 2022-02-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 101 |
| 2022-02-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,157 |
| 2022-02-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4 |
| 2022-02-01 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 5,609 |
| 2022-01-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 9,668 |
| 2022-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 630 |
| 2022-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
| 2022-01-26 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 39,416 |
| 2022-01-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-01-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,818 |
| 2022-01-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 56,878 |
| 2022-01-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 365 |
| 2022-01-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 51 |
| 2022-01-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 163 |
| 2022-01-14 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 32,183 |
| 2022-01-13 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 5,589 |
| 2022-01-12 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 15,689 |
| 2022-01-11 | $9.70 | $9.73 | $9.69 | $9.73 | $9.73 | 28,004 |
| 2022-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2022-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 235 |
| 2022-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 265 |
| 2022-01-05 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 11,664 |
| 2022-01-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 200 |
| 2022-01-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 628 |
| 2021-12-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 247 |
| 2021-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 57 |
| 2021-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 157 |
| 2021-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 659 |
| 2021-12-27 | $9.70 | $9.72 | $9.69 | $9.71 | $9.71 | 10,002 |
| 2021-12-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 20,068 |
| 2021-12-22 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 51,117 |
| 2021-12-21 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 9,048 |
| 2021-12-20 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 11,195 |
| 2021-12-17 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 6,378 |
| 2021-12-16 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 27,319 |
| 2021-12-15 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 23,854 |
| 2021-12-14 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 4,200 |
| 2021-12-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 217 |
| 2021-12-10 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,705 |
| 2021-12-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 14,596 |
| 2021-12-08 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 274,804 |
| 2021-12-07 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,949 |
| 2021-12-06 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 24,769 |
| 2021-12-03 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 1,123 |
| 2021-12-02 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 251,500 |
| 2021-12-01 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,100 |
| 2021-11-30 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 34,448 |
| 2021-11-29 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 409 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2021-11-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 49 |
| 2021-11-23 | $9.83 | $9.83 | $9.70 | $9.72 | $9.72 | 8,097 |
| 2021-11-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-19 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 1,900 |
| 2021-11-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2021-11-17 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 847 |
| 2021-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 96 |
| 2021-11-15 | $9.70 | $9.75 | $9.67 | $9.74 | $9.74 | 189,042 |
| 2021-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2021-11-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2021-11-09 | $9.63 | $9.79 | $9.63 | $9.79 | $9.79 | 1,156 |
| 2021-11-08 | $9.79 | $9.84 | $9.74 | $9.78 | $9.78 | 14,062 |
| 2021-11-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2021-11-04 | $9.70 | $9.80 | $9.70 | $9.76 | $9.76 | 1,231 |
| 2021-11-03 | $9.71 | $9.75 | $9.70 | $9.70 | $9.70 | 3,240 |
| 2021-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 126 |
| 2021-11-01 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 720 |
| 2021-10-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 115 |
| 2021-10-27 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 605 |
| 2021-10-26 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 1,404 |
| 2021-10-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,562 |
| 2021-10-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 402 |
| 2021-10-21 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 2,021 |
| 2021-10-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2021-10-19 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 4,871 |
| 2021-10-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 14,866 |
| 2021-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-14 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 346 |
| 2021-10-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 83 |
| 2021-10-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 277 |
| 2021-10-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2021-10-08 | $9.71 | $9.82 | $9.71 | $9.81 | $9.81 | 50,196 |
| 2021-10-07 | $9.76 | $9.76 | $9.69 | $9.70 | $9.70 | 8,341 |
| 2021-10-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
| 2021-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-04 | $9.79 | $9.79 | $9.71 | $9.73 | $9.73 | 1,418 |
| 2021-10-01 | $9.70 | $9.76 | $9.68 | $9.73 | $9.73 | 47,722 |
| 2021-09-30 | $9.76 | $9.82 | $9.70 | $9.82 | $9.82 | 30,235 |
| 2021-09-29 | $9.70 | $9.74 | $9.63 | $9.74 | $9.74 | 15,107 |
| 2021-09-28 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 6,831 |
| 2021-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 218 |
| 2021-09-24 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 6,691 |
| 2021-09-23 | $9.68 | $9.75 | $9.68 | $9.74 | $9.74 | 12,925 |
| 2021-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2021-09-21 | $9.63 | $9.77 | $9.62 | $9.77 | $9.77 | 1,900 |
| 2021-09-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
| 2021-09-16 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,905 |
| 2021-09-15 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 5,819 |
| 2021-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2021-09-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2021-09-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6 |
| 2021-09-08 | $9.72 | $9.90 | $9.72 | $9.74 | $9.74 | 298,076 |
| 2021-09-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 140 |
| 2021-09-03 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 602 |
| 2021-09-02 | $9.60 | $9.64 | $9.60 | $9.64 | $9.64 | 5,601 |
| 2021-09-01 | $9.62 | $9.64 | $9.62 | $9.63 | $9.63 | 830 |
| 2021-08-31 | $9.62 | $9.64 | $9.60 | $9.64 | $9.64 | 10,352 |
| 2021-08-30 | $9.59 | $9.61 | $9.59 | $9.61 | $9.61 | 2,339 |
| 2021-08-27 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 2,203 |
| 2021-08-26 | $9.60 | $9.60 | $9.56 | $9.59 | $9.59 | 194,942 |
| 2021-08-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-08-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-08-23 | $9.61 | $9.64 | $9.60 | $9.64 | $9.64 | 9,224 |
| 2021-08-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-08-19 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 963 |
| 2021-08-18 | $9.63 | $9.63 | $9.61 | $9.63 | $9.63 | 3,634 |
| 2021-08-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-08-16 | $9.63 | $9.63 | $9.62 | $9.63 | $9.63 | 509,040 |
| 2021-08-13 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 454 |
| 2021-08-12 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 480 |
| 2021-08-11 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 127 |
| 2021-08-10 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 415 |
| 2021-08-09 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 465 |
| 2021-08-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 99 |
| 2021-08-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 102 |
| 2021-08-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-03 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 7,700 |
| 2021-08-02 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 1,500 |
| 2021-07-30 | $9.59 | $9.65 | $9.59 | $9.65 | $9.65 | 15,226 |
| 2021-07-29 | $9.65 | $9.66 | $9.59 | $9.62 | $9.62 | 2,500 |
| 2021-07-28 | $9.68 | $9.68 | $9.60 | $9.65 | $9.65 | 13,720 |
| 2021-07-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 5,916 |
| 2021-07-26 | $9.90 | $9.90 | $9.62 | $9.62 | $9.62 | 1,411 |
| 2021-07-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 400 |
| 2021-07-22 | $9.61 | $9.68 | $9.61 | $9.63 | $9.63 | 152,029 |
| 2021-07-21 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 700 |
| 2021-07-20 | $9.62 | $9.62 | $9.58 | $9.62 | $9.62 | 29,600 |
| 2021-07-19 | $9.61 | $9.61 | $9.60 | $9.61 | $9.61 | 5,324 |
| 2021-07-16 | $9.61 | $9.62 | $9.61 | $9.61 | $9.61 | 9,951 |
| 2021-07-15 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 12,350 |
| 2021-07-14 | $9.63 | $9.63 | $9.60 | $9.62 | $9.62 | 4,602 |
| 2021-07-13 | $9.64 | $9.64 | $9.62 | $9.62 | $9.62 | 32,530 |
| 2021-07-12 | $9.65 | $9.65 | $9.60 | $9.62 | $9.62 | 21,554 |
| 2021-07-09 | $9.62 | $9.62 | $9.59 | $9.62 | $9.62 | 27,280 |
| 2021-07-08 | $9.66 | $9.66 | $9.60 | $9.62 | $9.62 | 110,055 |
| 2021-07-07 | $9.77 | $9.77 | $9.62 | $9.63 | $9.63 | 31,997 |
| 2021-07-06 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 800 |