OceanTech Acquisitions I Corp - Class A (OTEC) Exchange: NASDAQ
Data as of Nov. 21, 2025
$11.75 ($0.00) 0.00%
OceanTech Acquisitions I Corp - Class A - Daily Information
Click for more stock information on OceanTech Acquisitions I Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $11.75 |
| Previous Close | $11.75 |
| High | $11.75 |
| Low | $11.75 |
| Adjusted Open | $11.75 |
| Previous Adjusted Close | $11.75 |
| Adjusted High | $11.75 |
| Adjusted Low | $11.75 |
Invest in OceanTech Acquisitions I Corp - Class A (OTEC)
Historical Stock Data for OceanTech Acquisitions I Corp - Class A (OTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2024-01-23 | $11.42 | $11.75 | $11.37 | $11.75 | $11.75 | 13,950 |
| 2024-01-22 | $11.33 | $12.95 | $11.30 | $12.86 | $12.86 | 5,485 |
| 2024-01-19 | $11.30 | $11.37 | $11.30 | $11.37 | $11.37 | 3,117 |
| 2024-01-18 | $11.10 | $11.11 | $10.50 | $10.93 | $10.93 | 1,553 |
| 2024-01-17 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 331 |
| 2024-01-16 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 47,302 |
| 2024-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 667 |
| 2024-01-11 | $11.47 | $11.48 | $11.47 | $11.47 | $11.47 | 1,657 |
| 2024-01-10 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 15,378 |
| 2024-01-09 | $11.36 | $11.55 | $11.36 | $11.52 | $11.52 | 2,879 |
| 2024-01-08 | $11.64 | $11.64 | $11.46 | $11.46 | $11.46 | 1,511 |
| 2024-01-05 | $11.66 | $11.66 | $11.64 | $11.64 | $11.64 | 2,053 |
| 2024-01-04 | $11.44 | $11.46 | $11.44 | $11.46 | $11.46 | 1,370 |
| 2024-01-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 9,226 |
| 2024-01-02 | $11.35 | $11.50 | $11.35 | $11.46 | $11.46 | 1,416 |
| 2023-12-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2023-12-28 | $11.29 | $12.00 | $11.29 | $11.35 | $11.35 | 1,048 |
| 2023-12-27 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 551 |
| 2023-12-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 853 |
| 2023-12-22 | $11.12 | $11.23 | $11.12 | $11.23 | $11.23 | 346 |
| 2023-12-21 | $11.18 | $11.19 | $11.11 | $11.19 | $11.19 | 4,676 |
| 2023-12-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-12-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 3 |
| 2023-12-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 40 |
| 2023-12-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 203 |
| 2023-12-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2 |
| 2023-12-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 40,000 |
| 2023-12-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-12-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 228 |
| 2023-12-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 5 |
| 2023-12-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 213 |
| 2023-12-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 383 |
| 2023-12-05 | $11.18 | $11.18 | $11.11 | $11.11 | $11.11 | 2,005 |
| 2023-12-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 30,099 |
| 2023-12-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-27 | $11.11 | $11.15 | $11.11 | $11.15 | $11.15 | 4,467 |
| 2023-11-24 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1 |
| 2023-11-22 | $11.12 | $11.12 | $11.11 | $11.12 | $11.12 | 647 |
| 2023-11-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-11-20 | $11.19 | $11.20 | $11.10 | $11.11 | $11.11 | 2,250 |
| 2023-11-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 7 |
| 2023-11-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 141 |
| 2023-11-15 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 301 |
| 2023-11-14 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 7 |
| 2023-11-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 21 |
| 2023-11-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-11-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 3 |
| 2023-11-08 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 1,100 |
| 2023-11-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 397 |
| 2023-11-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2023-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-11-01 | $11.05 | $11.06 | $11.05 | $11.05 | $11.05 | 4,953 |
| 2023-10-31 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 10 |
| 2023-10-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 800 |
| 2023-10-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-17 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2023-10-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2023-10-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 6 |
| 2023-10-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2023-10-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-10-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2023-09-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2023-09-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4 |
| 2023-09-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 60 |
| 2023-09-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 9 |
| 2023-09-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2023-09-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 506 |
| 2023-09-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-14 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 11 |
| 2023-09-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 3 |
| 2023-09-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-09-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 48 |
| 2023-09-07 | $11.03 | $11.06 | $11.02 | $11.02 | $11.02 | 800 |
| 2023-09-06 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 7 |
| 2023-09-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-09-01 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-08-31 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2023-08-30 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 2,477 |
| 2023-08-29 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 100 |
| 2023-08-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 4 |
| 2023-08-25 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 504 |
| 2023-08-24 | $11.13 | $11.14 | $11.12 | $11.12 | $11.12 | 2,856 |
| 2023-08-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 6 |
| 2023-08-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3 |
| 2023-08-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 41 |
| 2023-08-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 191 |
| 2023-08-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2023-08-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-08-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 10 |
| 2023-07-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 5 |
| 2023-07-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 36 |
| 2023-07-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 10 |
| 2023-07-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 54 |
| 2023-07-25 | $11.07 | $11.07 | $11.04 | $11.04 | $11.04 | 803 |
| 2023-07-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 2 |
| 2023-07-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 34 |
| 2023-07-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 14 |
| 2023-07-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2023-07-18 | $11.20 | $11.20 | $11.06 | $11.06 | $11.06 | 923 |
| 2023-07-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
| 2023-07-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 20 |
| 2023-07-13 | $10.91 | $11.25 | $10.85 | $10.92 | $10.92 | 14,180 |
| 2023-07-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-07-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 950 |
| 2023-07-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-07-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-07-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-07-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2023-07-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-06-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10,001 |
| 2023-06-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,072 |
| 2023-06-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-06-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-06-26 | $10.86 | $10.87 | $10.85 | $10.87 | $10.87 | 3,886 |
| 2023-06-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 5 |
| 2023-06-22 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 1,065 |
| 2023-06-21 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | 6,409 |
| 2023-06-20 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 17 |
| 2023-06-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 5,010 |
| 2023-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2023-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 145 |
| 2023-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,048 |
| 2023-06-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 16 |
| 2023-06-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 876 |
| 2023-06-08 | $10.89 | $10.90 | $10.89 | $10.89 | $10.89 | 5,479 |
| 2023-06-07 | $10.89 | $10.89 | $10.84 | $10.89 | $10.89 | 2,602 |
| 2023-06-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 49 |
| 2023-06-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 226 |
| 2023-06-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-06-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 134 |
| 2023-05-31 | $10.84 | $10.90 | $10.84 | $10.84 | $10.84 | 3,223 |
| 2023-05-30 | $11.20 | $11.20 | $10.91 | $11.00 | $11.00 | 4,900 |
| 2023-05-26 | $10.82 | $11.09 | $10.82 | $11.01 | $11.01 | 9,766 |
| 2023-05-25 | $10.82 | $10.82 | $10.74 | $10.75 | $10.75 | 7,529 |
| 2023-05-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2023-05-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,900 |
| 2023-05-22 | $10.79 | $10.80 | $10.76 | $10.78 | $10.78 | 13,273 |
| 2023-05-19 | $10.78 | $10.82 | $10.75 | $10.78 | $10.78 | 11,195 |
| 2023-05-18 | $10.76 | $10.76 | $10.72 | $10.73 | $10.73 | 13,523 |
| 2023-05-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 713 |
| 2023-05-16 | $10.75 | $10.77 | $10.75 | $10.75 | $10.75 | 3,201 |
| 2023-05-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2,009 |
| 2023-05-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 111,205 |
| 2023-05-11 | $10.80 | $10.80 | $10.72 | $10.72 | $10.72 | 45,790 |
| 2023-05-10 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 2,747 |
| 2023-05-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 6 |
| 2023-05-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 8 |
| 2023-05-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 3 |
| 2023-05-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1 |
| 2023-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,000 |
| 2023-05-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 7 |
| 2023-04-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 350 |
| 2023-04-27 | $10.79 | $10.81 | $10.79 | $10.81 | $10.81 | 3,371 |
| 2023-04-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4 |
| 2023-04-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5,121 |
| 2023-04-24 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 655 |
| 2023-04-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2023-04-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 10 |
| 2023-04-19 | $10.75 | $10.75 | $10.73 | $10.74 | $10.74 | 13,155 |
| 2023-04-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 87 |
| 2023-04-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-04-14 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 6,500 |
| 2023-04-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 101 |
| 2023-04-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2023-04-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 104 |
| 2023-04-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2023-04-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 87 |
| 2023-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
| 2023-04-04 | $10.74 | $10.80 | $10.74 | $10.80 | $10.80 | 2,202 |
| 2023-04-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 8 |
| 2023-03-31 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 3,236 |
| 2023-03-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3 |
| 2023-03-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-03-28 | $10.69 | $10.69 | $10.66 | $10.68 | $10.68 | 2,100 |
| 2023-03-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 9 |
| 2023-03-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,981 |
| 2023-03-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 407 |
| 2023-03-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 196 |
| 2023-03-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 30 |
| 2023-03-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 52 |
| 2023-03-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-03-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 11 |
| 2023-03-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-03-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-03-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-03-03 | $10.65 | $10.65 | $10.61 | $10.61 | $10.61 | 4,100 |
| 2023-03-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2 |
| 2023-03-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-02-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 102 |
| 2023-02-27 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 5,143 |
| 2023-02-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 13 |
| 2023-02-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 5 |
| 2023-02-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 9 |
| 2023-02-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 18 |
| 2023-02-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 137 |
| 2023-02-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 56 |
| 2023-02-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 44 |
| 2023-02-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 45 |
| 2023-02-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 48 |
| 2023-02-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 45 |
| 2023-02-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 68 |
| 2023-02-08 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 296 |
| 2023-02-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 84 |
| 2023-02-06 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 3,001 |
| 2023-02-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2023-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,814 |
| 2023-02-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 101 |
| 2023-01-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 115 |
| 2023-01-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 133 |
| 2023-01-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 500 |
| 2023-01-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 12 |
| 2023-01-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2023-01-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 886 |
| 2023-01-23 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 401 |
| 2023-01-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-01-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-01-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 675 |
| 2023-01-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2023-01-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-01-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 8 |
| 2023-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
| 2023-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 21 |
| 2023-01-09 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 2,250 |
| 2023-01-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 174 |
| 2023-01-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 104 |
| 2023-01-04 | $10.49 | $10.49 | $10.48 | $10.49 | $10.49 | 11,265 |
| 2023-01-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 7 |
| 2022-12-30 | $10.80 | $10.95 | $10.41 | $10.54 | $10.54 | 4,520 |
| 2022-12-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,180 |
| 2022-12-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2022-12-27 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 3,207 |
| 2022-12-23 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 3,311 |
| 2022-12-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 2 |
| 2022-12-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2022-12-20 | $10.48 | $10.48 | $10.43 | $10.43 | $10.43 | 1,421 |
| 2022-12-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2022-12-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 47 |
| 2022-12-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-12-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2022-12-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-12-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-12-09 | $10.39 | $10.41 | $10.39 | $10.39 | $10.39 | 5,508 |
| 2022-12-08 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 95 |
| 2022-12-07 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2022-12-06 | $10.35 | $10.39 | $10.35 | $10.37 | $10.37 | 1,303 |
| 2022-12-05 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 600 |
| 2022-12-02 | $10.41 | $10.41 | $10.32 | $10.37 | $10.37 | 35,819 |
| 2022-12-01 | $10.25 | $10.32 | $10.25 | $10.32 | $10.32 | 5,917 |
| 2022-11-30 | $10.25 | $10.35 | $10.25 | $10.30 | $10.30 | 8,407 |
| 2022-11-29 | $10.29 | $10.43 | $10.20 | $10.27 | $10.27 | 23,391 |
| 2022-11-28 | $10.03 | $10.29 | $10.03 | $10.27 | $10.27 | 5,877 |
| 2022-11-25 | $10.24 | $10.48 | $10.22 | $10.28 | $10.28 | 617,264 |
| 2022-11-23 | $10.26 | $10.28 | $10.24 | $10.24 | $10.24 | 9,296 |
| 2022-11-22 | $10.34 | $10.72 | $9.92 | $10.24 | $10.24 | 14,489 |
| 2022-11-21 | $10.75 | $10.75 | $10.24 | $10.24 | $10.24 | 19,541 |
| 2022-11-18 | $10.24 | $10.32 | $10.19 | $10.28 | $10.28 | 45,750 |
| 2022-11-17 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 33,012 |
| 2022-11-16 | $10.26 | $10.29 | $10.24 | $10.25 | $10.25 | 104,363 |
| 2022-11-15 | $10.27 | $10.31 | $10.27 | $10.31 | $10.31 | 149,323 |
| 2022-11-14 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 5,306 |
| 2022-11-11 | $10.27 | $10.28 | $10.27 | $10.27 | $10.27 | 330,719 |
| 2022-11-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,047 |
| 2022-11-09 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 2,402 |
| 2022-11-08 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 52,316 |
| 2022-11-07 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 51,020 |
| 2022-11-04 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 2,965 |
| 2022-11-03 | $10.56 | $10.59 | $10.26 | $10.26 | $10.26 | 100,530 |
| 2022-11-02 | $10.58 | $10.62 | $10.26 | $10.26 | $10.26 | 6,426 |
| 2022-11-01 | $10.65 | $10.65 | $10.26 | $10.26 | $10.26 | 16,647 |
| 2022-10-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2022-10-28 | $10.69 | $10.75 | $10.25 | $10.25 | $10.25 | 17,344 |
| 2022-10-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-10-26 | $10.70 | $10.70 | $10.26 | $10.26 | $10.26 | 512 |
| 2022-10-25 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 72,709 |
| 2022-10-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 354,019 |
| 2022-10-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,851 |
| 2022-10-20 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 534 |
| 2022-10-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,447 |
| 2022-10-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 166 |
| 2022-10-17 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 2,171 |
| 2022-10-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 168 |
| 2022-10-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15,115 |
| 2022-10-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-10-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2022-10-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 282 |
| 2022-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2022-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 24 |
| 2022-10-05 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 4,200 |
| 2022-10-04 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 1,551 |
| 2022-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 15,300 |
| 2022-09-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-09-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-28 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 92,019 |
| 2022-09-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 150 |
| 2022-09-26 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 6,265 |
| 2022-09-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 11 |
| 2022-09-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2022-09-21 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 869 |
| 2022-09-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3,902 |
| 2022-09-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 157 |
| 2022-09-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 131 |
| 2022-09-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-09-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,141 |
| 2022-09-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 445 |
| 2022-09-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 400 |
| 2022-09-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 443 |
| 2022-09-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 187 |
| 2022-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 454 |
| 2022-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 19 |
| 2022-09-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20,000 |
| 2022-08-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20 |
| 2022-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 24 |
| 2022-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5 |
| 2022-08-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 75 |
| 2022-08-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 500 |
| 2022-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 33 |
| 2022-08-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-08-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 59 |
| 2022-08-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 116 |
| 2022-08-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2022-08-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 33,312 |
| 2022-08-11 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 4,329 |
| 2022-08-10 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 55,347 |
| 2022-08-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 63,459 |
| 2022-08-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20 |
| 2022-08-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 175 |
| 2022-08-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-08-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-07-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,749 |
| 2022-07-28 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 16,324 |
| 2022-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-07-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-07-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 387 |
| 2022-07-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,587 |
| 2022-07-21 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 20,788 |
| 2022-07-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 67 |
| 2022-07-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,166 |
| 2022-07-18 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,258 |
| 2022-07-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,800 |
| 2022-07-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-07-13 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 21,645 |
| 2022-07-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,032 |
| 2022-07-11 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,633 |
| 2022-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,091 |
| 2022-07-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-07-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,400 |
| 2022-07-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,193 |
| 2022-06-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,843 |
| 2022-06-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-06-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,466 |
| 2022-06-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 11 |
| 2022-06-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,806 |
| 2022-06-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,000 |
| 2022-06-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 2022-06-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 938 |
| 2022-06-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2 |
| 2022-06-16 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 5,571 |
| 2022-06-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-06-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-13 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 2,670 |
| 2022-06-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,293 |
| 2022-06-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2022-06-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6 |
| 2022-06-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 16 |
| 2022-06-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-06-03 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 299 |
| 2022-06-02 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 98,104 |
| 2022-06-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-05-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 150 |
| 2022-05-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 57 |
| 2022-05-26 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 19,266 |
| 2022-05-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,324 |
| 2022-05-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-05-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 54 |
| 2022-05-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-05-19 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 10,777 |
| 2022-05-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 355 |
| 2022-05-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-05-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 18 |
| 2022-05-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 18 |
| 2022-05-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 166 |
| 2022-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,500 |
| 2022-05-10 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 489,336 |
| 2022-05-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 641 |
| 2022-05-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 538 |
| 2022-05-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 555 |
| 2022-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,040 |
| 2022-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2022-04-29 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 67,227 |
| 2022-04-28 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 8,995 |
| 2022-04-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 57 |
| 2022-04-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-04-25 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 21,504 |
| 2022-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2022-04-21 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 10,250 |
| 2022-04-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,102 |
| 2022-04-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 435,460 |
| 2022-04-18 | $10.08 | $10.12 | $10.07 | $10.07 | $10.07 | 4,225 |
| 2022-04-14 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 15,502 |
| 2022-04-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 28,599 |
| 2022-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,283 |
| 2022-04-11 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 2,310 |
| 2022-04-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-04-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2022-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 209 |
| 2022-04-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 642 |
| 2022-04-04 | $10.07 | $10.07 | $10.04 | $10.07 | $10.07 | 1,655 |
| 2022-04-01 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 1,000 |
| 2022-03-31 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 780 |
| 2022-03-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 30,200 |
| 2022-03-29 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 12,976 |
| 2022-03-28 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 23,107 |
| 2022-03-25 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 11,495 |
| 2022-03-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 601 |
| 2022-03-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6 |
| 2022-03-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-03-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 240 |
| 2022-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,254 |
| 2022-03-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 50,697 |
| 2022-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 7 |
| 2022-03-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 107 |
| 2022-03-08 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 611 |
| 2022-03-07 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 7,210 |
| 2022-03-04 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 211 |
| 2022-03-03 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 40,006 |
| 2022-03-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,386 |
| 2022-03-01 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,455 |
| 2022-02-28 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,740 |
| 2022-02-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-24 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,011 |
| 2022-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 105 |
| 2022-02-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 73 |
| 2022-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 37 |
| 2022-02-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2022-02-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-09 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 140,316 |
| 2022-02-08 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 166,539 |
| 2022-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,069 |
| 2022-02-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 15,245 |
| 2022-01-31 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 1,114 |
| 2022-01-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 400 |
| 2022-01-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2022-01-26 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 2,336 |
| 2022-01-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-24 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 800 |
| 2022-01-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2022-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 136 |
| 2022-01-19 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 388 |
| 2022-01-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 17 |
| 2022-01-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 250 |
| 2022-01-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20 |
| 2022-01-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-01-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 47 |
| 2022-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,018 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2022-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2021-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 169 |
| 2021-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-12-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 36 |
| 2021-12-27 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 2,709 |
| 2021-12-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11 |
| 2021-12-22 | $9.93 | $10.06 | $9.93 | $10.06 | $10.06 | 3,263 |
| 2021-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 401 |
| 2021-12-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2021-12-17 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 5,743 |
| 2021-12-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 610 |
| 2021-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 87 |
| 2021-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2021-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-12-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,758 |
| 2021-12-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2021-12-07 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 67,373 |
| 2021-12-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,511 |
| 2021-12-03 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 7,436 |
| 2021-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2021-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,808 |
| 2021-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2021-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7 |
| 2021-11-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 52 |
| 2021-11-23 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 30,917 |
| 2021-11-22 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 763 |
| 2021-11-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 387 |
| 2021-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 20,987 |
| 2021-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,100 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 140 |
| 2021-11-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 68,728 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7,025 |
| 2021-11-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 333,301 |
| 2021-11-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2021-11-08 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 3,128 |
| 2021-11-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 230,012 |
| 2021-11-04 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 718 |
| 2021-11-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 270 |
| 2021-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-01 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 137,130 |
| 2021-10-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 800 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-10-27 | $9.98 | $9.99 | $9.94 | $9.98 | $9.98 | 5,182 |
| 2021-10-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,042 |
| 2021-10-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,925 |
| 2021-10-22 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 4,546 |
| 2021-10-21 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 50,865 |
| 2021-10-20 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 151,982 |
| 2021-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 87,855 |
| 2021-10-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 36 |
| 2021-10-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 54,597 |
| 2021-10-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 64 |
| 2021-10-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 125 |
| 2021-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14 |
| 2021-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10,450 |
| 2021-10-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,208 |
| 2021-10-07 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 7,749 |
| 2021-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,269 |
| 2021-10-04 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 36,814 |
| 2021-10-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,202 |
| 2021-09-30 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 6,327 |
| 2021-09-29 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 353,198 |
| 2021-09-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,000 |
| 2021-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15,547 |
| 2021-09-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,010 |
| 2021-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,751 |
| 2021-09-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 127,640 |
| 2021-09-21 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 9,013 |
| 2021-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,113 |
| 2021-09-17 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 496,447 |
| 2021-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 799 |
| 2021-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7,850 |
| 2021-09-14 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 17,207 |
| 2021-09-13 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 1,320 |
| 2021-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 111 |
| 2021-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 173 |
| 2021-09-08 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 261,934 |
| 2021-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 44 |
| 2021-09-03 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 145,640 |
| 2021-09-02 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 62,916 |
| 2021-09-01 | $9.84 | $9.90 | $9.80 | $9.90 | $9.90 | 7,193 |
| 2021-08-31 | $9.82 | $9.87 | $9.82 | $9.84 | $9.84 | 3,028 |
| 2021-08-30 | $9.84 | $9.90 | $9.81 | $9.83 | $9.83 | 1,500 |
| 2021-08-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,650 |
| 2021-08-26 | $9.88 | $9.89 | $9.80 | $9.89 | $9.89 | 10,800 |
| 2021-08-25 | $9.88 | $9.89 | $9.84 | $9.88 | $9.88 | 35,360 |
| 2021-08-24 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 8,422 |
| 2021-08-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 19,575 |
| 2021-08-20 | $9.81 | $9.86 | $9.79 | $9.86 | $9.86 | 40,210 |
| 2021-08-19 | $9.81 | $9.84 | $9.77 | $9.81 | $9.81 | 26,643 |
| 2021-08-18 | $9.82 | $9.82 | $9.76 | $9.80 | $9.80 | 76,009 |
| 2021-08-17 | $9.80 | $9.83 | $9.77 | $9.80 | $9.80 | 5,751 |
| 2021-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,750 |
| 2021-08-13 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 6,229 |
| 2021-08-12 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 7,713 |
| 2021-08-11 | $9.77 | $9.81 | $9.76 | $9.81 | $9.81 | 83,193 |
| 2021-08-10 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 155,017 |
| 2021-08-09 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 43,232 |
| 2021-08-06 | $9.75 | $9.83 | $9.75 | $9.82 | $9.82 | 122,480 |
| 2021-08-05 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 18,252 |
| 2021-08-04 | $9.71 | $9.83 | $9.71 | $9.76 | $9.76 | 2,019 |
| 2021-08-03 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 161,848 |
| 2021-08-02 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 30,689 |
| 2021-07-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 226 |
| 2021-07-29 | $9.73 | $9.79 | $9.67 | $9.79 | $9.79 | 33,038 |
| 2021-07-28 | $9.75 | $9.76 | $9.69 | $9.74 | $9.74 | 125,200 |
| 2021-07-27 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,033 |
| 2021-07-26 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 65,128 |
| 2021-07-23 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 151,002 |
| 2021-07-22 | $9.75 | $9.85 | $9.72 | $9.73 | $9.73 | 121,519 |
| 2021-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 145 |