Pontem Corp - Class A (PNTM) Exchange: NYSE
Data as of May 2, 2025
$10.37 ($0.00) 0.00%
Pontem Corp - Class A - Daily Information
Click for more stock information on Pontem Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.37 |
| Previous Close | $10.37 |
| High | $10.37 |
| Low | $10.37 |
| Adjusted Open | $10.37 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.37 |
| Adjusted Low | $10.37 |
Invest in Pontem Corp - Class A (PNTM)
Key People Pontem Corp - Class A
| Employee | Position |
|---|---|
| Hubertus M. Muehlhaeuser | Chairman & Chief Executive Officer |
| Nina Murphy | CFO, Principal Financial & Accounting Officer |
| Robert G. Bohn | Advisor |
| Richard N. Caron | Advisor |
| James F. Gentilcore | Advisor |
| Christopher Paul Lynch | Advisor |
| Jens-Thomas Pietralla | Advisor |
| Burak Alici | Lead Director |
| Erik Olsson | Independent Director |
| Peter Grosch | Independent Director |
| Luciano Mozzato | Independent Director |
Historical Stock Data for Pontem Corp - Class A (PNTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 59 |
| 2023-05-25 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 28,594 |
| 2023-05-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 271 |
| 2023-05-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 74 |
| 2023-05-22 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 201,197 |
| 2023-05-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 293 |
| 2023-05-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,731 |
| 2023-05-17 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 228,752 |
| 2023-05-16 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 662,486 |
| 2023-05-15 | $10.44 | $10.49 | $10.37 | $10.37 | $10.37 | 197,037 |
| 2023-05-12 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 222 |
| 2023-05-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 153 |
| 2023-05-10 | $10.39 | $10.43 | $10.39 | $10.42 | $10.42 | 366 |
| 2023-05-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 598 |
| 2023-05-08 | $10.31 | $10.42 | $10.31 | $10.42 | $10.42 | 2,423 |
| 2023-05-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 255 |
| 2023-05-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 305 |
| 2023-05-03 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 2,139 |
| 2023-05-02 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 195,639 |
| 2023-05-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 257 |
| 2023-04-28 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 2,262 |
| 2023-04-27 | $10.43 | $10.43 | $10.39 | $10.42 | $10.42 | 301,318 |
| 2023-04-26 | $10.43 | $10.43 | $10.39 | $10.39 | $10.39 | 462,139 |
| 2023-04-25 | $10.38 | $10.42 | $10.37 | $10.40 | $10.40 | 58,039 |
| 2023-04-24 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 904 |
| 2023-04-21 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 6,186 |
| 2023-04-20 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 3,617 |
| 2023-04-19 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 1,287 |
| 2023-04-18 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 307 |
| 2023-04-17 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 8,502 |
| 2023-04-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,352 |
| 2023-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-04-12 | $10.36 | $10.37 | $10.35 | $10.35 | $10.35 | 3,394 |
| 2023-04-11 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 700 |
| 2023-04-10 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 902 |
| 2023-04-06 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 1,600 |
| 2023-04-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-04 | $10.34 | $10.37 | $10.34 | $10.37 | $10.37 | 50,651 |
| 2023-04-03 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 63,108 |
| 2023-03-31 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 2,300 |
| 2023-03-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 196 |
| 2023-03-29 | $10.32 | $10.34 | $10.32 | $10.33 | $10.33 | 19,928 |
| 2023-03-28 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 59,380 |
| 2023-03-27 | $10.30 | $10.31 | $10.29 | $10.31 | $10.31 | 42,514 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 472 |
| 2023-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-03-22 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 3,195 |
| 2023-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,272 |
| 2023-03-20 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 71,750 |
| 2023-03-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 28 |
| 2023-03-16 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 20,253 |
| 2023-03-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 19 |
| 2023-03-14 | $10.30 | $10.30 | $10.28 | $10.29 | $10.29 | 1,203 |
| 2023-03-13 | $10.27 | $10.30 | $10.27 | $10.29 | $10.29 | 1,117,080 |
| 2023-03-10 | $10.28 | $10.30 | $10.26 | $10.26 | $10.26 | 316,090 |
| 2023-03-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 481 |
| 2023-03-07 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 45,300 |
| 2023-03-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5 |
| 2023-03-03 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 7,360 |
| 2023-03-02 | $10.24 | $10.26 | $10.23 | $10.26 | $10.26 | 4,795 |
| 2023-03-01 | $10.24 | $10.25 | $10.23 | $10.23 | $10.23 | 1,185 |
| 2023-02-28 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 454 |
| 2023-02-27 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 3,950 |
| 2023-02-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-23 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 550 |
| 2023-02-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 171 |
| 2023-02-21 | $10.27 | $10.27 | $10.22 | $10.23 | $10.23 | 7,210 |
| 2023-02-17 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 2,961 |
| 2023-02-16 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 7,805 |
| 2023-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 144 |
| 2023-02-14 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 2,627 |
| 2023-02-13 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 1,017 |
| 2023-02-10 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 1,987 |
| 2023-02-09 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 373 |
| 2023-02-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,117 |
| 2023-02-06 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 5,102 |
| 2023-02-03 | $10.20 | $10.24 | $10.20 | $10.20 | $10.20 | 1,637 |
| 2023-02-02 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 1,187 |
| 2023-02-01 | $10.26 | $10.26 | $10.22 | $10.22 | $10.22 | 5,624 |
| 2023-01-31 | $10.21 | $10.22 | $10.20 | $10.22 | $10.22 | 18,421 |
| 2023-01-30 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 10,724 |
| 2023-01-27 | $10.24 | $10.26 | $10.23 | $10.25 | $10.25 | 34,063 |
| 2023-01-26 | $10.25 | $10.26 | $10.23 | $10.25 | $10.25 | 3,653 |
| 2023-01-25 | $10.19 | $10.25 | $10.19 | $10.24 | $10.24 | 51,851 |
| 2023-01-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 60 |
| 2023-01-23 | $10.20 | $10.23 | $10.20 | $10.21 | $10.21 | 157,282 |
| 2023-01-20 | $10.20 | $10.22 | $10.18 | $10.19 | $10.19 | 114,950 |
| 2023-01-19 | $10.17 | $10.22 | $10.17 | $10.19 | $10.19 | 55,114 |
| 2023-01-18 | $10.18 | $10.20 | $10.17 | $10.19 | $10.19 | 58,057 |
| 2023-01-17 | $10.20 | $10.22 | $10.16 | $10.18 | $10.18 | 763,160 |
| 2023-01-13 | $10.18 | $10.29 | $10.16 | $10.16 | $10.16 | 990,541 |
| 2023-01-12 | $10.16 | $10.41 | $10.16 | $10.31 | $10.31 | 79,581 |
| 2023-01-11 | $10.15 | $10.25 | $10.15 | $10.16 | $10.16 | 2,434,829 |
| 2023-01-10 | $10.16 | $10.20 | $10.15 | $10.16 | $10.16 | 1,181,501 |
| 2023-01-09 | $10.13 | $10.16 | $10.12 | $10.15 | $10.15 | 6,861,267 |
| 2023-01-06 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 248,573 |
| 2023-01-05 | $10.11 | $10.14 | $10.11 | $10.12 | $10.12 | 99,251 |
| 2023-01-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 4,531 |
| 2023-01-03 | $10.11 | $10.11 | $10.09 | $10.11 | $10.11 | 27,038 |
| 2022-12-30 | $10.10 | $10.11 | $10.09 | $10.11 | $10.11 | 26,938 |
| 2022-12-29 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 24,750 |
| 2022-12-28 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 21,030 |
| 2022-12-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 271 |
| 2022-12-23 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 16,138 |
| 2022-12-22 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 53,157 |
| 2022-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4 |
| 2022-12-20 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 424,746 |
| 2022-12-19 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 5,700 |
| 2022-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 134,523 |
| 2022-12-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-12-14 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 79,991 |
| 2022-12-13 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 324,813 |
| 2022-12-12 | $10.06 | $10.09 | $10.04 | $10.07 | $10.07 | 792,782 |
| 2022-12-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 31,210 |
| 2022-12-08 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 110,361 |
| 2022-12-07 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 72,200 |
| 2022-12-06 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 1,616,571 |
| 2022-12-05 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 253,998 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 16,742 |
| 2022-12-01 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 5,676 |
| 2022-11-30 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 838,647 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,124 |
| 2022-11-28 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 33,923 |
| 2022-11-25 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 2,620 |
| 2022-11-23 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 245 |
| 2022-11-22 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 15,786 |
| 2022-11-21 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 1,802 |
| 2022-11-18 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 8,230 |
| 2022-11-17 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 14,910 |
| 2022-11-16 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 269 |
| 2022-11-15 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 831 |
| 2022-11-14 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 6,954 |
| 2022-11-11 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 27,535 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,055 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 12,836 |
| 2022-11-08 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 15,617 |
| 2022-11-07 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 69,350 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 24,888 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 124,756 |
| 2022-11-02 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 3,145,099 |
| 2022-11-01 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 162,411 |
| 2022-10-31 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 10,557 |
| 2022-10-28 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 38,001 |
| 2022-10-27 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 288,230 |
| 2022-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 60,770 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 552 |
| 2022-10-24 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,815 |
| 2022-10-21 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 208,987 |
| 2022-10-20 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,945 |
| 2022-10-19 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 55,500 |
| 2022-10-18 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,462 |
| 2022-10-17 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 700,700 |
| 2022-10-14 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,759 |
| 2022-10-13 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 12,531 |
| 2022-10-12 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,003 |
| 2022-10-11 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 340,855 |
| 2022-10-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 8,798 |
| 2022-10-07 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 3,954 |
| 2022-10-06 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 8,587 |
| 2022-10-05 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 157,871 |
| 2022-10-04 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 84,407 |
| 2022-10-03 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 140,242 |
| 2022-09-30 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 20,841 |
| 2022-09-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 29,180 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 14,087 |
| 2022-09-27 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 15,517 |
| 2022-09-26 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 735,897 |
| 2022-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 527,587 |
| 2022-09-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 114,433 |
| 2022-09-21 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 156,941 |
| 2022-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 858 |
| 2022-09-19 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 405,034 |
| 2022-09-16 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 26,275 |
| 2022-09-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,481 |
| 2022-09-14 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 18,495 |
| 2022-09-13 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 205,773 |
| 2022-09-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 60,501 |
| 2022-09-09 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 22,913 |
| 2022-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 511 |
| 2022-09-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 47,081 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10,671 |
| 2022-09-02 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 90,620 |
| 2022-09-01 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 271,232 |
| 2022-08-31 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 212 |
| 2022-08-30 | $9.93 | $9.95 | $9.91 | $9.92 | $9.92 | 9,701 |
| 2022-08-29 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 60,255 |
| 2022-08-26 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 52,351 |
| 2022-08-25 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 162,425 |
| 2022-08-24 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 240,309 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 588,318 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 49,487 |
| 2022-08-19 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 37,035 |
| 2022-08-18 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,174,610 |
| 2022-08-17 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 348,199 |
| 2022-08-16 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 4,734 |
| 2022-08-15 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 2,523 |
| 2022-08-12 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 158,013 |
| 2022-08-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 801 |
| 2022-08-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 34,225 |
| 2022-08-09 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 15,808 |
| 2022-08-08 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 36,078 |
| 2022-08-05 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 270,184 |
| 2022-08-04 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 123,169 |
| 2022-08-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 510,179 |
| 2022-08-02 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 288,715 |
| 2022-08-01 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 404,778 |
| 2022-07-29 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 20,965 |
| 2022-07-28 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 718,504 |
| 2022-07-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 66,272 |
| 2022-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12,319 |
| 2022-07-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,607 |
| 2022-07-22 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,974 |
| 2022-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 126 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 665 |
| 2022-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 351 |
| 2022-07-18 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 335,418 |
| 2022-07-15 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 253,765 |
| 2022-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 301 |
| 2022-07-13 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 2,660 |
| 2022-07-12 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 57,432 |
| 2022-07-11 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 119,510 |
| 2022-07-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 10,028 |
| 2022-07-07 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 121,739 |
| 2022-07-06 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 76,160 |
| 2022-07-05 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 513,210 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 34,365 |
| 2022-06-30 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 25,388 |
| 2022-06-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 12,907 |
| 2022-06-28 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 79,261 |
| 2022-06-27 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 233,316 |
| 2022-06-24 | $9.91 | $9.91 | $9.83 | $9.84 | $9.84 | 1,508,876 |
| 2022-06-23 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 9,796 |
| 2022-06-22 | $9.82 | $9.85 | $9.79 | $9.79 | $9.79 | 90,600 |
| 2022-06-21 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,694 |
| 2022-06-17 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 11,842 |
| 2022-06-16 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 5,928 |
| 2022-06-15 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,611 |
| 2022-06-14 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 110,157 |
| 2022-06-13 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,478 |
| 2022-06-10 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 12,153 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2022-06-08 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 159,190 |
| 2022-06-07 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 184,403 |
| 2022-06-06 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 27,819 |
| 2022-06-03 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 106,450 |
| 2022-06-02 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,431,855 |
| 2022-06-01 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 5,201 |
| 2022-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,746 |
| 2022-05-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 461,678 |
| 2022-05-26 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 11,012 |
| 2022-05-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,257,754 |
| 2022-05-24 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 19,039 |
| 2022-05-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 12,179 |
| 2022-05-20 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 14,065 |
| 2022-05-19 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 938,745 |
| 2022-05-18 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 46,905 |
| 2022-05-17 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 133,242 |
| 2022-05-16 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 61,382 |
| 2022-05-13 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 1,590 |
| 2022-05-12 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 399,224 |
| 2022-05-11 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 659,930 |
| 2022-05-10 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 86,565 |
| 2022-05-09 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 77,179 |
| 2022-05-06 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 27,444 |
| 2022-05-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 12,640 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 415 |
| 2022-05-03 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,065,535 |
| 2022-05-02 | $9.85 | $9.88 | $9.84 | $9.84 | $9.84 | 352,542 |
| 2022-04-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 7,740 |
| 2022-04-28 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 23,652 |
| 2022-04-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 26,352 |
| 2022-04-26 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 50,688 |
| 2022-04-25 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 50,901 |
| 2022-04-22 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 62,007 |
| 2022-04-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 250,717 |
| 2022-04-20 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 803,451 |
| 2022-04-19 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 4,698 |
| 2022-04-18 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 24,990 |
| 2022-04-14 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 598,332 |
| 2022-04-13 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 31,256 |
| 2022-04-12 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 120,977 |
| 2022-04-11 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 129,565 |
| 2022-04-08 | $9.82 | $9.90 | $9.82 | $9.89 | $9.89 | 321,869 |
| 2022-04-07 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 140,796 |
| 2022-04-06 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 6,180 |
| 2022-04-05 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 31,464 |
| 2022-04-04 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 63,269 |
| 2022-04-01 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 26,171 |
| 2022-03-31 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 62,381 |
| 2022-03-30 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 35,061 |
| 2022-03-29 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 534,261 |
| 2022-03-28 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 29,431 |
| 2022-03-25 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 12,452 |
| 2022-03-24 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 15,575 |
| 2022-03-23 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 5,433 |
| 2022-03-22 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 62,484 |
| 2022-03-21 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 2,167 |
| 2022-03-18 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,352 |
| 2022-03-17 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 29,066 |
| 2022-03-16 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 24,193 |
| 2022-03-15 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 8,742 |
| 2022-03-14 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 212,134 |
| 2022-03-11 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 23,901 |
| 2022-03-10 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 33,085 |
| 2022-03-09 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 3,186 |
| 2022-03-08 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 95,731 |
| 2022-03-07 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 52,890 |
| 2022-03-04 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 75,931 |
| 2022-03-03 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 29,643 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16,010 |
| 2022-03-01 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 15,169 |
| 2022-02-28 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 54,390 |
| 2022-02-25 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 45,512 |
| 2022-02-24 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 41,493 |
| 2022-02-23 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 13,273 |
| 2022-02-22 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 68,796 |
| 2022-02-18 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 13,619 |
| 2022-02-17 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 15,934 |
| 2022-02-16 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 8,093 |
| 2022-02-15 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 9,770 |
| 2022-02-14 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 736,331 |
| 2022-02-11 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 10,848 |
| 2022-02-10 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 44,158 |
| 2022-02-09 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 9,281 |
| 2022-02-08 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 124,631 |
| 2022-02-07 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 36,519 |
| 2022-02-04 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 66,489 |
| 2022-02-03 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 880,352 |
| 2022-02-02 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 3,444 |
| 2022-02-01 | $9.76 | $9.77 | $9.73 | $9.77 | $9.77 | 30,480 |
| 2022-01-31 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 226,067 |
| 2022-01-28 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 80,392 |
| 2022-01-27 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 162,473 |
| 2022-01-26 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 50,568 |
| 2022-01-25 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 102,267 |
| 2022-01-24 | $9.75 | $9.76 | $9.73 | $9.74 | $9.74 | 198,949 |
| 2022-01-21 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 80,030 |
| 2022-01-20 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 140,023 |
| 2022-01-19 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 75,291 |
| 2022-01-18 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 72,356 |
| 2022-01-14 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 75,356 |
| 2022-01-13 | $9.78 | $9.79 | $9.74 | $9.74 | $9.74 | 156,962 |
| 2022-01-12 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 29,825 |
| 2022-01-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 8,084 |
| 2022-01-10 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 59,064 |
| 2022-01-07 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 57,626 |
| 2022-01-06 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 35,555 |
| 2022-01-05 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 68,647 |
| 2022-01-04 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 26,948 |
| 2022-01-03 | $9.81 | $9.83 | $9.78 | $9.83 | $9.83 | 102,418 |
| 2021-12-31 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 36,325 |
| 2021-12-30 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 367,470 |
| 2021-12-29 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 43,643 |
| 2021-12-28 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 45,024 |
| 2021-12-27 | $9.82 | $9.82 | $9.78 | $9.80 | $9.80 | 31,319 |
| 2021-12-23 | $9.82 | $9.82 | $9.77 | $9.80 | $9.80 | 78,997 |
| 2021-12-22 | $9.80 | $9.81 | $9.77 | $9.81 | $9.81 | 69,022 |
| 2021-12-21 | $9.78 | $9.81 | $9.76 | $9.80 | $9.80 | 162,238 |
| 2021-12-20 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 113,715 |
| 2021-12-17 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 26,743 |
| 2021-12-16 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 75,682 |
| 2021-12-15 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 7,299 |
| 2021-12-14 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 1,237,055 |
| 2021-12-13 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 18,980 |
| 2021-12-10 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 4,568 |
| 2021-12-09 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 50,647 |
| 2021-12-08 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 3,129 |
| 2021-12-07 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 37,672 |
| 2021-12-06 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 40,035 |
| 2021-12-03 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 50,305 |
| 2021-12-02 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 163,330 |
| 2021-12-01 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 221,509 |
| 2021-11-30 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 75,871 |
| 2021-11-29 | $9.83 | $9.84 | $9.78 | $9.82 | $9.82 | 277,485 |
| 2021-11-26 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 70,841 |
| 2021-11-24 | $9.80 | $9.88 | $9.80 | $9.87 | $9.87 | 610,257 |
| 2021-11-23 | $9.81 | $9.87 | $9.75 | $9.84 | $9.84 | 810,118 |
| 2021-11-22 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 279,639 |
| 2021-11-19 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 513,779 |
| 2021-11-18 | $9.79 | $9.80 | $9.76 | $9.78 | $9.78 | 31,343 |
| 2021-11-17 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 46,950 |
| 2021-11-16 | $9.79 | $9.82 | $9.77 | $9.82 | $9.82 | 691,383 |
| 2021-11-15 | $9.80 | $9.82 | $9.76 | $9.80 | $9.80 | 95,045 |
| 2021-11-12 | $9.79 | $9.81 | $9.76 | $9.81 | $9.81 | 474,053 |
| 2021-11-11 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 160,681 |
| 2021-11-10 | $9.76 | $9.78 | $9.75 | $9.75 | $9.75 | 6,073 |
| 2021-11-09 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 57,008 |
| 2021-11-08 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 34,742 |
| 2021-11-05 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 34,169 |
| 2021-11-04 | $9.76 | $9.78 | $9.75 | $9.77 | $9.77 | 5,417 |
| 2021-11-03 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 72,824 |
| 2021-11-02 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 9,354 |
| 2021-11-01 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 98,082 |
| 2021-10-29 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 111,604 |
| 2021-10-28 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 5,634 |
| 2021-10-27 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 7,436 |
| 2021-10-26 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 15,864 |
| 2021-10-25 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 17,781 |
| 2021-10-22 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 707 |
| 2021-10-21 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 15,791 |
| 2021-10-20 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 38,409 |
| 2021-10-19 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,894 |
| 2021-10-18 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 24,704 |
| 2021-10-15 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 47,349 |
| 2021-10-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 127 |
| 2021-10-13 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 25,229 |
| 2021-10-12 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 3,793 |
| 2021-10-11 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 4,121 |
| 2021-10-08 | $9.75 | $9.78 | $9.71 | $9.76 | $9.76 | 154,377 |
| 2021-10-07 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 27,039 |
| 2021-10-06 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 44,007 |
| 2021-10-05 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 70,862 |
| 2021-10-04 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 227,809 |
| 2021-10-01 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 108,197 |
| 2021-09-30 | $9.73 | $9.76 | $9.71 | $9.71 | $9.71 | 276,679 |
| 2021-09-29 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 322,325 |
| 2021-09-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 20,550 |
| 2021-09-27 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 148,315 |
| 2021-09-24 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 23,714 |
| 2021-09-23 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 31,877 |
| 2021-09-22 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 310 |
| 2021-09-21 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 14,852 |
| 2021-09-20 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 20,187 |
| 2021-09-17 | $9.69 | $9.71 | $9.65 | $9.70 | $9.70 | 148,354 |
| 2021-09-16 | $9.68 | $9.72 | $9.65 | $9.70 | $9.70 | 107,346 |
| 2021-09-15 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 5,829 |
| 2021-09-14 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 17,003 |
| 2021-09-13 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 9,576 |
| 2021-09-10 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 882 |
| 2021-09-09 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 64,932 |
| 2021-09-08 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 50,960 |
| 2021-09-07 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 7,876 |
| 2021-09-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 111 |
| 2021-09-02 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 10,987 |
| 2021-09-01 | $9.68 | $9.68 | $9.63 | $9.64 | $9.64 | 9,303 |
| 2021-08-31 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 5,952 |
| 2021-08-30 | $9.63 | $9.67 | $9.63 | $9.66 | $9.66 | 2,161 |
| 2021-08-27 | $9.65 | $9.67 | $9.63 | $9.66 | $9.66 | 7,825 |
| 2021-08-26 | $9.64 | $9.66 | $9.63 | $9.66 | $9.66 | 5,216 |
| 2021-08-25 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 9,156 |
| 2021-08-24 | $9.65 | $9.67 | $9.62 | $9.62 | $9.62 | 32,397 |
| 2021-08-23 | $9.66 | $9.70 | $9.62 | $9.67 | $9.67 | 30,163 |
| 2021-08-20 | $9.66 | $9.70 | $9.61 | $9.70 | $9.70 | 26,559 |
| 2021-08-19 | $9.68 | $9.69 | $9.65 | $9.66 | $9.66 | 21,470 |
| 2021-08-18 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 2,430 |
| 2021-08-17 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 2,389 |
| 2021-08-16 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 9,126 |
| 2021-08-13 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 3,383 |
| 2021-08-12 | $9.67 | $9.68 | $9.65 | $9.67 | $9.67 | 38,378 |
| 2021-08-11 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 12,755 |
| 2021-08-10 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 1,038 |
| 2021-08-09 | $9.67 | $9.72 | $9.67 | $9.71 | $9.71 | 2,393 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 146 |
| 2021-08-05 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 725 |
| 2021-08-04 | $9.68 | $9.71 | $9.66 | $9.71 | $9.71 | 11,033 |
| 2021-08-03 | $9.72 | $9.72 | $9.66 | $9.72 | $9.72 | 20,190 |
| 2021-08-02 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 38,139 |
| 2021-07-30 | $9.72 | $9.72 | $9.65 | $9.65 | $9.65 | 55,510 |
| 2021-07-29 | $9.67 | $9.70 | $9.66 | $9.68 | $9.68 | 20,572 |
| 2021-07-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,031 |
| 2021-07-27 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 6,488 |
| 2021-07-26 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 2,742 |
| 2021-07-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 66 |
| 2021-07-22 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 6,136 |
| 2021-07-21 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 12,647 |
| 2021-07-20 | $9.73 | $9.73 | $9.66 | $9.67 | $9.67 | 158,817 |
| 2021-07-19 | $9.70 | $9.70 | $9.65 | $9.66 | $9.66 | 445,493 |
| 2021-07-16 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 10,753 |
| 2021-07-15 | $9.66 | $9.74 | $9.66 | $9.71 | $9.71 | 34,016 |
| 2021-07-14 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 28,199 |
| 2021-07-13 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 248,702 |
| 2021-07-12 | $9.69 | $9.72 | $9.67 | $9.70 | $9.70 | 11,982 |
| 2021-07-09 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 2,939 |
| 2021-07-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 400,297 |
| 2021-07-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 66 |
| 2021-07-06 | $9.69 | $9.70 | $9.67 | $9.69 | $9.69 | 9,985 |
| 2021-07-02 | $9.67 | $9.74 | $9.67 | $9.71 | $9.71 | 5,073 |
| 2021-07-01 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 21,705 |
| 2021-06-30 | $9.69 | $9.73 | $9.68 | $9.72 | $9.72 | 472,487 |
| 2021-06-29 | $9.69 | $9.74 | $9.69 | $9.72 | $9.72 | 63,312 |
| 2021-06-28 | $9.73 | $9.76 | $9.69 | $9.72 | $9.72 | 66,838 |
| 2021-06-25 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 16,538 |
| 2021-06-24 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 15,565 |
| 2021-06-23 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 52,779 |
| 2021-06-22 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 37,295 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 132 |
| 2021-06-18 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 1,434 |
| 2021-06-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 38,116 |
| 2021-06-16 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 12,598 |
| 2021-06-15 | $9.74 | $9.75 | $9.70 | $9.73 | $9.73 | 13,340 |
| 2021-06-14 | $9.74 | $9.75 | $9.71 | $9.74 | $9.74 | 42,965 |
| 2021-06-11 | $9.74 | $9.80 | $9.71 | $9.75 | $9.75 | 20,991 |
| 2021-06-10 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 2,838 |
| 2021-06-09 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 8,964 |
| 2021-06-08 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 111,302 |
| 2021-06-07 | $9.66 | $9.74 | $9.66 | $9.69 | $9.69 | 40,590 |
| 2021-06-04 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 2,796 |
| 2021-06-03 | $9.69 | $9.72 | $9.67 | $9.68 | $9.68 | 11,571 |
| 2021-06-02 | $9.67 | $9.74 | $9.67 | $9.73 | $9.73 | 5,932 |
| 2021-06-01 | $9.72 | $9.74 | $9.69 | $9.69 | $9.69 | 9,753 |
| 2021-05-28 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 36,368 |
| 2021-05-27 | $9.71 | $9.71 | $9.66 | $9.68 | $9.68 | 24,586 |
| 2021-05-26 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 1,333 |
| 2021-05-25 | $9.73 | $9.74 | $9.69 | $9.73 | $9.73 | 80,794 |
| 2021-05-24 | $9.71 | $9.73 | $9.69 | $9.73 | $9.73 | 2,476 |
| 2021-05-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 31 |
| 2021-05-20 | $9.69 | $9.74 | $9.69 | $9.73 | $9.73 | 4,540 |
| 2021-05-19 | $9.69 | $9.74 | $9.66 | $9.69 | $9.69 | 16,784 |
| 2021-05-18 | $9.69 | $9.72 | $9.66 | $9.66 | $9.66 | 61,198 |
| 2021-05-17 | $9.84 | $9.84 | $9.70 | $9.74 | $9.74 | 10,091 |
| 2021-05-14 | $9.72 | $9.76 | $9.72 | $9.73 | $9.73 | 3,421 |
| 2021-05-13 | $9.72 | $9.77 | $9.70 | $9.74 | $9.74 | 69,172 |
| 2021-05-12 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 8,037 |
| 2021-05-11 | $9.70 | $9.78 | $9.70 | $9.72 | $9.72 | 129,546 |
| 2021-05-10 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 16,106 |
| 2021-05-07 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 38,581 |
| 2021-05-06 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 14,341 |
| 2021-05-05 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 17,493 |
| 2021-05-04 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 23,204 |
| 2021-05-03 | $9.80 | $9.81 | $9.74 | $9.75 | $9.75 | 66,810 |
| 2021-04-30 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 22,951 |
| 2021-04-29 | $9.76 | $9.85 | $9.76 | $9.80 | $9.80 | 14,387 |
| 2021-04-28 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 25,330 |
| 2021-04-27 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 120,834 |
| 2021-04-26 | $9.75 | $9.81 | $9.73 | $9.77 | $9.77 | 41,668 |
| 2021-04-23 | $9.75 | $9.81 | $9.72 | $9.77 | $9.77 | 550,818 |
| 2021-04-22 | $9.79 | $9.79 | $9.72 | $9.73 | $9.73 | 182,909 |
| 2021-04-21 | $9.77 | $9.81 | $9.74 | $9.79 | $9.79 | 387,524 |
| 2021-04-20 | $9.81 | $9.81 | $9.77 | $9.78 | $9.78 | 72,929 |
| 2021-04-19 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 44,825 |
| 2021-04-16 | $9.81 | $9.83 | $9.76 | $9.78 | $9.78 | 71,134 |
| 2021-04-15 | $9.83 | $9.83 | $9.79 | $9.81 | $9.81 | 136,328 |
| 2021-04-14 | $9.77 | $9.83 | $9.73 | $9.80 | $9.80 | 1,098,338 |
| 2021-04-13 | $9.73 | $9.79 | $9.73 | $9.77 | $9.77 | 162,859 |
| 2021-04-12 | $9.74 | $9.79 | $9.73 | $9.76 | $9.76 | 96,916 |
| 2021-04-09 | $9.79 | $9.79 | $9.72 | $9.73 | $9.73 | 83,162 |
| 2021-04-08 | $9.77 | $9.80 | $9.74 | $9.76 | $9.76 | 68,698 |
| 2021-04-07 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 230,547 |
| 2021-04-06 | $9.70 | $9.76 | $9.68 | $9.73 | $9.73 | 364,761 |
| 2021-04-05 | $9.70 | $9.75 | $9.68 | $9.68 | $9.68 | 36,100 |
| 2021-04-01 | $9.70 | $9.75 | $9.67 | $9.69 | $9.69 | 133,565 |
| 2021-03-31 | $9.67 | $9.72 | $9.60 | $9.68 | $9.68 | 192,398 |
| 2021-03-30 | $9.70 | $9.73 | $9.61 | $9.69 | $9.69 | 210,859 |
| 2021-03-29 | $9.71 | $9.75 | $9.69 | $9.70 | $9.70 | 277,575 |
| 2021-03-26 | $9.70 | $9.74 | $9.65 | $9.72 | $9.72 | 249,996 |
| 2021-03-25 | $9.56 | $9.73 | $9.43 | $9.68 | $9.68 | 257,968 |
| 2021-03-24 | $9.63 | $9.70 | $9.61 | $9.64 | $9.64 | 251,275 |
| 2021-03-23 | $9.69 | $9.70 | $9.60 | $9.61 | $9.61 | 212,380 |
| 2021-03-22 | $9.75 | $9.79 | $9.69 | $9.69 | $9.69 | 106,751 |
| 2021-03-19 | $9.73 | $9.76 | $9.68 | $9.72 | $9.72 | 113,850 |
| 2021-03-18 | $9.80 | $9.83 | $9.65 | $9.79 | $9.79 | 205,185 |
| 2021-03-17 | $9.72 | $9.76 | $9.68 | $9.73 | $9.73 | 175,791 |
| 2021-03-16 | $9.76 | $9.79 | $9.68 | $9.73 | $9.73 | 215,303 |
| 2021-03-15 | $9.84 | $9.84 | $9.66 | $9.76 | $9.76 | 999,022 |
| 2021-03-12 | $9.76 | $9.85 | $9.75 | $9.82 | $9.82 | 188,187 |
| 2021-03-11 | $9.87 | $9.87 | $9.73 | $9.82 | $9.82 | 191,819 |
| 2021-03-10 | $9.82 | $9.85 | $9.75 | $9.84 | $9.84 | 645,341 |
| 2021-03-09 | $9.97 | $9.97 | $9.70 | $9.80 | $9.80 | 54,308 |
| 2021-03-08 | $9.84 | $9.84 | $9.75 | $9.77 | $9.77 | 36,556 |
| 2021-03-05 | $10.05 | $10.05 | $9.56 | $9.83 | $9.83 | 74,643 |