Angel Pond Holdings Corp - Class A (POND) Exchange: NYSE
Data as of May 2, 2025
$0.55 ($-0.01) -2.08%
Angel Pond Holdings Corp - Class A - Daily Information
Click for more stock information on Angel Pond Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.55 |
| Previous Close | $0.55 |
| High | $0.55 |
| Low | $0.54 |
| Adjusted Open | $0.55 |
| Previous Adjusted Close | $0.55 |
| Adjusted High | $0.55 |
| Adjusted Low | $0.54 |
About Angel Pond Holdings Corp - Class A (POND)
Angel Pond Holdings Corp - Class A
Invest in Angel Pond Holdings Corp - Class A (POND)
Historical Stock Data for Angel Pond Holdings Corp - Class A (POND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 69,073 |
| 2024-08-01 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 55,985 |
| 2024-07-31 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 3,053 |
| 2024-07-30 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 344,306 |
| 2024-07-29 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 656,776 |
| 2024-07-26 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 20,631 |
| 2024-07-25 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 7,838 |
| 2024-07-24 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 32,541 |
| 2024-07-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 81,891 |
| 2024-07-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 155,781 |
| 2024-07-19 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 102,227 |
| 2024-07-18 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 39,514 |
| 2024-07-17 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 5,857 |
| 2024-07-16 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 22,454 |
| 2024-07-15 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 31,594 |
| 2024-07-12 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 224,890 |
| 2024-07-11 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 83,696 |
| 2024-07-10 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 305,487 |
| 2024-07-09 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 302,623 |
| 2024-07-08 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 64,864 |
| 2024-07-05 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 94,151 |
| 2024-07-03 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 25,895 |
| 2024-07-02 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 39,803 |
| 2024-07-01 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 45,676 |
| 2024-06-28 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 78,004 |
| 2024-06-27 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 20,362 |
| 2024-06-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 9,232 |
| 2024-06-25 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 26,489 |
| 2024-06-24 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 132,200 |
| 2024-06-21 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 120,611 |
| 2024-06-20 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 178,857 |
| 2024-06-18 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 75,141 |
| 2024-06-17 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 230,827 |
| 2024-06-14 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 58,022 |
| 2024-06-13 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 27,770 |
| 2024-06-12 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 47,359 |
| 2024-06-11 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 681,667 |
| 2024-06-10 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 127,752 |
| 2024-06-07 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 284,188 |
| 2024-06-06 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 430,471 |
| 2024-06-05 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 316,813 |
| 2024-06-04 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 106,258 |
| 2024-06-03 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 100,404 |
| 2024-05-31 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 42,754 |
| 2024-05-30 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 492,607 |
| 2024-05-29 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 117,858 |
| 2024-05-28 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 111,619 |
| 2024-05-24 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 288,121 |
| 2024-05-23 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 46,618 |
| 2024-05-22 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 27,552 |
| 2024-05-21 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 57,490 |
| 2024-05-20 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 74,036 |
| 2024-05-17 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 336,050 |
| 2024-05-16 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 237,315 |
| 2024-05-15 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 102,105 |
| 2024-05-14 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 99,732 |
| 2024-05-13 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 277,632 |
| 2024-05-10 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 49,788 |
| 2024-05-09 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 18,349 |
| 2024-05-08 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 66,712 |
| 2024-05-07 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 166,891 |
| 2024-05-06 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 142,246 |
| 2024-05-03 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 451,627 |
| 2024-05-02 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 116,934 |
| 2024-05-01 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 1,021,291 |
| 2024-04-30 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 99,296 |
| 2024-04-29 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 137,088 |
| 2024-04-26 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 268,504 |
| 2024-04-25 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 868,820 |
| 2024-04-24 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 595,298 |
| 2024-04-23 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 337,398 |
| 2024-04-22 | $0.51 | $0.52 | $0.45 | $0.46 | $0.46 | 764,256 |
| 2024-04-19 | $0.48 | $0.56 | $0.45 | $0.54 | $0.54 | 2,181,208 |
| 2024-04-18 | $0.44 | $0.45 | $0.39 | $0.42 | $0.42 | 273,304 |
| 2024-04-17 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 221,736 |
| 2024-04-16 | $0.48 | $0.50 | $0.44 | $0.49 | $0.49 | 265,464 |
| 2024-04-15 | $0.48 | $0.48 | $0.43 | $0.48 | $0.48 | 279,028 |
| 2024-04-12 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 91,720 |
| 2024-04-11 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 112,570 |
| 2024-04-10 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 180,999 |
| 2024-04-09 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 483,663 |
| 2024-04-08 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 360,921 |
| 2024-04-05 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 558,799 |
| 2024-04-04 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 390,500 |
| 2024-04-03 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 371,714 |
| 2024-04-02 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 707,509 |
| 2024-04-01 | $0.45 | $0.50 | $0.43 | $0.49 | $0.49 | 1,482,223 |
| 2024-03-28 | $0.40 | $0.52 | $0.40 | $0.45 | $0.45 | 6,002,465 |
| 2024-03-27 | $0.37 | $0.47 | $0.33 | $0.44 | $0.44 | 28,157,754 |
| 2024-03-26 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 6,204,207 |
| 2024-03-25 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 129,240 |
| 2024-03-22 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 238,091 |
| 2024-03-21 | $0.26 | $0.26 | $0.20 | $0.20 | $0.20 | 504,494 |
| 2024-03-20 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 192,578 |
| 2024-03-19 | $0.31 | $0.31 | $0.25 | $0.25 | $0.25 | 307,743 |
| 2024-03-18 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 190,657 |
| 2024-03-15 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 32,715 |
| 2024-03-14 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 48,419 |
| 2024-03-13 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 96,633 |
| 2024-03-12 | $0.34 | $0.35 | $0.25 | $0.28 | $0.28 | 280,569 |
| 2024-03-11 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 75,900 |
| 2024-03-08 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 183,984 |
| 2024-03-07 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 149,290 |
| 2024-03-06 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 74,454 |
| 2024-03-05 | $0.34 | $0.36 | $0.30 | $0.31 | $0.31 | 306,450 |
| 2024-03-04 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 362,578 |
| 2024-03-01 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 42,905 |
| 2024-02-29 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 71,980 |
| 2024-02-28 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 240,189 |
| 2024-02-27 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 57,912 |
| 2024-02-26 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 32,559 |
| 2024-02-23 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 322,700 |
| 2024-02-22 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 115,176 |
| 2024-02-21 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 185,367 |
| 2024-02-20 | $0.37 | $0.40 | $0.34 | $0.35 | $0.35 | 408,225 |
| 2024-02-16 | $0.35 | $0.44 | $0.28 | $0.34 | $0.34 | 1,203,441 |
| 2024-02-15 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 238,768 |
| 2024-02-14 | $0.37 | $0.43 | $0.34 | $0.43 | $0.43 | 273,962 |
| 2024-02-13 | $0.35 | $0.40 | $0.34 | $0.38 | $0.38 | 668,483 |
| 2024-02-12 | $0.40 | $0.40 | $0.32 | $0.36 | $0.36 | 292,518 |
| 2024-02-09 | $0.40 | $0.41 | $0.34 | $0.38 | $0.38 | 820,430 |
| 2024-02-08 | $0.43 | $0.45 | $0.35 | $0.37 | $0.37 | 1,726,236 |
| 2024-02-07 | $0.43 | $0.50 | $0.35 | $0.47 | $0.47 | 37,830,032 |
| 2024-02-06 | $0.21 | $0.26 | $0.18 | $0.24 | $0.24 | 2,781,517 |
| 2024-02-05 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 20,136 |
| 2024-02-02 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 37,457 |
| 2024-02-01 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 23,758 |
| 2024-01-31 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 25,267 |
| 2024-01-30 | $0.20 | $0.21 | $0.17 | $0.20 | $0.20 | 21,623 |
| 2024-01-29 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 36,900 |
| 2024-01-26 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 11,188 |
| 2024-01-25 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 60,637 |
| 2024-01-24 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 28,907 |
| 2024-01-23 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 19,315 |
| 2024-01-22 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 21,541 |
| 2024-01-19 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 49,558 |
| 2024-01-18 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 63,575 |
| 2024-01-17 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 108,336 |
| 2024-01-16 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 40,660 |
| 2024-01-12 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 34,300 |
| 2024-01-11 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 102,995 |
| 2024-01-10 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 57,562 |
| 2024-01-09 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 77,376 |
| 2024-01-08 | $0.21 | $0.22 | $0.18 | $0.19 | $0.19 | 126,891 |
| 2024-01-05 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 77,723 |
| 2024-01-04 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 65,486 |
| 2024-01-03 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 14,216 |
| 2024-01-02 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 14,071 |
| 2023-12-29 | $0.32 | $0.32 | $0.25 | $0.28 | $0.28 | 216,428 |
| 2023-12-28 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 38,088 |
| 2023-12-27 | $0.35 | $0.37 | $0.32 | $0.34 | $0.34 | 103,536 |
| 2023-12-26 | $0.33 | $0.36 | $0.30 | $0.36 | $0.36 | 32,317 |
| 2023-12-22 | $0.34 | $0.37 | $0.32 | $0.35 | $0.35 | 82,125 |
| 2023-12-21 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 28,149 |
| 2023-12-20 | $0.40 | $0.40 | $0.32 | $0.36 | $0.36 | 45,491 |
| 2023-12-19 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 55,153 |
| 2023-12-18 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 28,287 |
| 2023-12-15 | $0.38 | $0.39 | $0.34 | $0.34 | $0.34 | 16,440 |
| 2023-12-14 | $0.46 | $0.46 | $0.35 | $0.38 | $0.38 | 150,480 |
| 2023-12-13 | $0.40 | $0.43 | $0.30 | $0.43 | $0.43 | 243,342 |
| 2023-12-12 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 36,281 |
| 2023-12-11 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 29,070 |
| 2023-12-08 | $0.25 | $0.31 | $0.25 | $0.30 | $0.30 | 27,064 |
| 2023-12-07 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 9,423 |
| 2023-12-06 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 139,142 |
| 2023-12-05 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 18,479 |
| 2023-12-04 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 21,828 |
| 2023-12-01 | $0.35 | $0.38 | $0.31 | $0.37 | $0.37 | 77,730 |
| 2023-11-30 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 12,106 |
| 2023-11-29 | $0.38 | $0.38 | $0.31 | $0.32 | $0.32 | 73,034 |
| 2023-11-28 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 3,552 |
| 2023-11-27 | $0.37 | $0.39 | $0.30 | $0.35 | $0.35 | 51,143 |
| 2023-11-24 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 4,152 |
| 2023-11-22 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 13,032 |
| 2023-11-21 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 70,573 |
| 2023-11-20 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 18,259 |
| 2023-11-17 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 18,100 |
| 2023-11-16 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 22,785 |
| 2023-11-15 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 27,751 |
| 2023-11-14 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 22,485 |
| 2023-11-13 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 38,052 |
| 2023-11-10 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 13,311 |
| 2023-11-09 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 12,602 |
| 2023-11-08 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 16,479 |
| 2023-11-07 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 22,611 |
| 2023-11-06 | $0.44 | $0.45 | $0.38 | $0.40 | $0.40 | 46,106 |
| 2023-11-03 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 16,736 |
| 2023-11-02 | $0.47 | $0.47 | $0.40 | $0.46 | $0.46 | 27,169 |
| 2023-11-01 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 15,703 |
| 2023-10-31 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 7,806 |
| 2023-10-30 | $0.55 | $0.55 | $0.44 | $0.45 | $0.45 | 24,885 |
| 2023-10-27 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 27,903 |
| 2023-10-26 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 7,098 |
| 2023-10-25 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 29,980 |
| 2023-10-24 | $0.63 | $0.71 | $0.60 | $0.60 | $0.60 | 44,375 |
| 2023-10-23 | $0.61 | $0.61 | $0.58 | $0.61 | $0.61 | 1,728 |
| 2023-10-20 | $0.63 | $0.64 | $0.55 | $0.60 | $0.60 | 45,438 |
| 2023-10-19 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 4,508 |
| 2023-10-18 | $0.71 | $0.71 | $0.59 | $0.66 | $0.66 | 39,046 |
| 2023-10-17 | $0.65 | $0.73 | $0.64 | $0.68 | $0.68 | 58,637 |
| 2023-10-16 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 34,315 |
| 2023-10-13 | $0.74 | $0.76 | $0.67 | $0.71 | $0.71 | 41,288 |
| 2023-10-12 | $0.72 | $0.77 | $0.70 | $0.74 | $0.74 | 31,784 |
| 2023-10-11 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 96,702 |
| 2023-10-10 | $0.62 | $0.69 | $0.62 | $0.67 | $0.67 | 88,933 |
| 2023-10-09 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 56,654 |
| 2023-10-06 | $0.60 | $0.62 | $0.55 | $0.59 | $0.59 | 26,218 |
| 2023-10-05 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 33,318 |
| 2023-10-04 | $0.54 | $0.60 | $0.51 | $0.60 | $0.60 | 58,907 |
| 2023-10-03 | $0.50 | $0.53 | $0.48 | $0.53 | $0.53 | 45,510 |
| 2023-10-02 | $0.50 | $0.51 | $0.46 | $0.50 | $0.50 | 167,259 |
| 2023-09-29 | $0.49 | $0.49 | $0.43 | $0.48 | $0.48 | 232,552 |
| 2023-09-28 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 15,463 |
| 2023-09-27 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 8,051 |
| 2023-09-26 | $0.47 | $0.49 | $0.42 | $0.48 | $0.48 | 121,268 |
| 2023-09-25 | $0.48 | $0.51 | $0.45 | $0.48 | $0.48 | 143,444 |
| 2023-09-22 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 27,669 |
| 2023-09-21 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 48,548 |
| 2023-09-20 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 182,896 |
| 2023-09-19 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 78,522 |
| 2023-09-18 | $0.45 | $0.51 | $0.43 | $0.44 | $0.44 | 197,081 |
| 2023-09-15 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 357,694 |
| 2023-09-14 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 222,770 |
| 2023-09-13 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 53,029 |
| 2023-09-12 | $0.45 | $0.48 | $0.41 | $0.47 | $0.47 | 87,827 |
| 2023-09-11 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 66,174 |
| 2023-09-08 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 29,912 |
| 2023-09-07 | $0.44 | $0.49 | $0.42 | $0.44 | $0.44 | 67,619 |
| 2023-09-06 | $0.54 | $0.54 | $0.41 | $0.42 | $0.42 | 271,357 |
| 2023-09-05 | $0.58 | $0.58 | $0.52 | $0.53 | $0.53 | 139,403 |
| 2023-09-01 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 9,252 |
| 2023-08-31 | $0.65 | $0.67 | $0.56 | $0.58 | $0.58 | 112,123 |
| 2023-08-30 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 78,377 |
| 2023-08-29 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 60,930 |
| 2023-08-28 | $0.74 | $0.75 | $0.64 | $0.64 | $0.64 | 92,525 |
| 2023-08-25 | $0.67 | $0.75 | $0.67 | $0.72 | $0.72 | 78,586 |
| 2023-08-24 | $0.75 | $0.75 | $0.64 | $0.66 | $0.66 | 79,463 |
| 2023-08-23 | $0.74 | $0.78 | $0.72 | $0.75 | $0.75 | 86,418 |
| 2023-08-22 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 7,672 |
| 2023-08-21 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 24,441 |
| 2023-08-18 | $0.72 | $0.80 | $0.72 | $0.75 | $0.75 | 18,820 |
| 2023-08-17 | $0.90 | $0.90 | $0.69 | $0.73 | $0.73 | 87,690 |
| 2023-08-16 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 2,938 |
| 2023-08-15 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 6,897 |
| 2023-08-14 | $0.94 | $0.94 | $0.88 | $0.94 | $0.94 | 8,218 |
| 2023-08-11 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 4,862 |
| 2023-08-10 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 15,206 |
| 2023-08-09 | $1.00 | $1.00 | $0.89 | $0.92 | $0.92 | 13,923 |
| 2023-08-08 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 2,078 |
| 2023-08-07 | $0.96 | $0.99 | $0.91 | $0.93 | $0.93 | 9,879 |
| 2023-08-04 | $0.95 | $1.00 | $0.93 | $0.93 | $0.93 | 7,356 |
| 2023-08-03 | $0.92 | $0.98 | $0.92 | $0.93 | $0.93 | 65,315 |
| 2023-08-02 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 14,352 |
| 2023-08-01 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 9,941 |
| 2023-07-31 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 13,619 |
| 2023-07-28 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 3,145 |
| 2023-07-27 | $1.02 | $1.02 | $0.90 | $0.92 | $0.92 | 25,290 |
| 2023-07-26 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 2,787 |
| 2023-07-25 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 8,385 |
| 2023-07-24 | $0.93 | $0.95 | $0.89 | $0.95 | $0.95 | 26,501 |
| 2023-07-21 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 5,569 |
| 2023-07-20 | $0.90 | $0.92 | $0.87 | $0.92 | $0.92 | 31,181 |
| 2023-07-19 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 3,105 |
| 2023-07-18 | $0.95 | $0.97 | $0.87 | $0.95 | $0.95 | 32,568 |
| 2023-07-17 | $0.94 | $0.98 | $0.93 | $0.94 | $0.94 | 5,777 |
| 2023-07-14 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 20,980 |
| 2023-07-13 | $0.93 | $0.99 | $0.91 | $0.99 | $0.99 | 27,203 |
| 2023-07-12 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 41,293 |
| 2023-07-11 | $0.98 | $1.03 | $0.95 | $0.97 | $0.97 | 54,646 |
| 2023-07-10 | $0.95 | $1.01 | $0.91 | $0.97 | $0.97 | 48,101 |
| 2023-07-07 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 37,230 |
| 2023-07-06 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 13,563 |
| 2023-07-05 | $0.86 | $0.88 | $0.84 | $0.88 | $0.88 | 31,961 |
| 2023-07-03 | $0.82 | $0.86 | $0.78 | $0.86 | $0.86 | 26,243 |
| 2023-06-30 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 3,250 |
| 2023-06-29 | $0.89 | $0.90 | $0.82 | $0.86 | $0.86 | 114,986 |
| 2023-06-28 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 28,765 |
| 2023-06-27 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 34,746 |
| 2023-06-26 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 43,725 |
| 2023-06-23 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 50,277 |
| 2023-06-22 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 57,569 |
| 2023-06-21 | $0.97 | $0.98 | $0.94 | $0.95 | $0.95 | 65,749 |
| 2023-06-20 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 44,805 |
| 2023-06-16 | $1.02 | $1.07 | $0.98 | $1.05 | $1.05 | 52,304 |
| 2023-06-15 | $1.00 | $1.04 | $0.96 | $0.98 | $0.98 | 22,811 |
| 2023-06-14 | $0.99 | $1.06 | $0.99 | $1.03 | $1.03 | 86,663 |
| 2023-06-13 | $0.94 | $1.02 | $0.94 | $0.99 | $0.99 | 29,163 |
| 2023-06-12 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 117,024 |
| 2023-06-09 | $0.87 | $0.97 | $0.86 | $0.92 | $0.92 | 81,149 |
| 2023-06-08 | $1.00 | $1.03 | $0.90 | $0.90 | $0.90 | 67,667 |
| 2023-06-07 | $1.05 | $1.10 | $1.00 | $1.04 | $1.04 | 131,571 |
| 2023-06-06 | $1.10 | $1.15 | $1.06 | $1.11 | $1.11 | 76,523 |
| 2023-06-05 | $1.00 | $1.09 | $0.96 | $1.08 | $1.08 | 58,934 |
| 2023-06-02 | $0.96 | $0.96 | $0.89 | $0.95 | $0.95 | 71,886 |
| 2023-06-01 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 34,856 |
| 2023-05-31 | $0.90 | $1.00 | $0.87 | $0.87 | $0.87 | 111,177 |
| 2023-05-30 | $0.95 | $0.95 | $0.85 | $0.88 | $0.88 | 133,320 |
| 2023-05-26 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 47,033 |
| 2023-05-25 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 38,144 |
| 2023-05-24 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 19,506 |
| 2023-05-23 | $0.95 | $0.95 | $0.85 | $0.89 | $0.89 | 50,541 |
| 2023-05-22 | $0.97 | $0.97 | $0.87 | $0.90 | $0.90 | 81,415 |
| 2023-05-19 | $1.00 | $1.00 | $0.84 | $0.89 | $0.89 | 111,125 |
| 2023-05-18 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 3,506 |
| 2023-05-17 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 52,570 |
| 2023-05-16 | $0.96 | $0.99 | $0.94 | $0.97 | $0.97 | 50,614 |
| 2023-05-15 | $1.01 | $1.03 | $0.92 | $0.99 | $0.99 | 154,593 |
| 2023-05-12 | $1.19 | $1.19 | $1.01 | $1.04 | $1.04 | 42,234 |
| 2023-05-11 | $1.10 | $1.12 | $1.02 | $1.10 | $1.10 | 139,073 |
| 2023-05-10 | $1.16 | $1.19 | $1.10 | $1.12 | $1.12 | 90,340 |
| 2023-05-09 | $1.19 | $1.19 | $1.13 | $1.18 | $1.18 | 18,881 |
| 2023-05-08 | $1.20 | $1.24 | $1.16 | $1.23 | $1.23 | 37,805 |
| 2023-05-05 | $1.24 | $1.24 | $1.15 | $1.23 | $1.23 | 36,810 |
| 2023-05-04 | $1.23 | $1.28 | $1.16 | $1.16 | $1.16 | 26,632 |
| 2023-05-03 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 26,647 |
| 2023-05-02 | $1.30 | $1.30 | $1.20 | $1.28 | $1.28 | 44,579 |
| 2023-05-01 | $1.30 | $1.30 | $1.21 | $1.27 | $1.27 | 14,197 |
| 2023-04-28 | $1.30 | $1.30 | $1.24 | $1.24 | $1.24 | 27,079 |
| 2023-04-27 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 31,772 |
| 2023-04-26 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 35,347 |
| 2023-04-25 | $1.51 | $1.51 | $1.26 | $1.32 | $1.32 | 19,159 |
| 2023-04-24 | $1.60 | $1.60 | $1.41 | $1.44 | $1.44 | 28,781 |
| 2023-04-21 | $1.51 | $1.62 | $1.42 | $1.51 | $1.51 | 60,784 |
| 2023-04-20 | $1.30 | $1.56 | $1.30 | $1.56 | $1.56 | 154,408 |
| 2023-04-19 | $1.31 | $1.35 | $1.22 | $1.29 | $1.29 | 114,311 |
| 2023-04-18 | $1.48 | $1.48 | $1.30 | $1.37 | $1.37 | 21,075 |
| 2023-04-17 | $1.36 | $1.42 | $1.31 | $1.37 | $1.37 | 42,996 |
| 2023-04-14 | $1.42 | $1.42 | $1.30 | $1.33 | $1.33 | 28,700 |
| 2023-04-13 | $1.29 | $1.38 | $1.25 | $1.31 | $1.31 | 83,807 |
| 2023-04-12 | $1.29 | $1.29 | $1.20 | $1.23 | $1.23 | 45,856 |
| 2023-04-11 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 33,698 |
| 2023-04-10 | $1.24 | $1.32 | $1.20 | $1.30 | $1.30 | 171,021 |
| 2023-04-06 | $1.24 | $1.32 | $1.20 | $1.24 | $1.24 | 64,413 |
| 2023-04-05 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 22,009 |
| 2023-04-04 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 35,692 |
| 2023-04-03 | $1.43 | $1.43 | $1.30 | $1.32 | $1.32 | 13,947 |
| 2023-03-31 | $1.41 | $1.41 | $1.27 | $1.38 | $1.38 | 20,922 |
| 2023-03-30 | $1.36 | $1.44 | $1.32 | $1.36 | $1.36 | 66,967 |
| 2023-03-29 | $1.26 | $1.35 | $1.21 | $1.31 | $1.31 | 61,451 |
| 2023-03-28 | $1.19 | $1.23 | $1.13 | $1.22 | $1.22 | 105,867 |
| 2023-03-27 | $1.40 | $1.40 | $1.11 | $1.21 | $1.21 | 150,730 |
| 2023-03-24 | $1.47 | $1.47 | $1.30 | $1.31 | $1.31 | 127,280 |
| 2023-03-23 | $1.30 | $1.52 | $1.30 | $1.43 | $1.43 | 78,615 |
| 2023-03-22 | $1.58 | $1.65 | $1.38 | $1.40 | $1.40 | 102,967 |
| 2023-03-21 | $1.60 | $1.78 | $1.60 | $1.62 | $1.62 | 180,614 |
| 2023-03-20 | $1.88 | $1.92 | $1.60 | $1.64 | $1.64 | 263,943 |
| 2023-03-17 | $2.35 | $2.35 | $1.80 | $1.90 | $1.90 | 569,631 |
| 2023-03-16 | $2.18 | $2.34 | $2.10 | $2.10 | $2.10 | 105,016 |
| 2023-03-15 | $2.21 | $2.38 | $2.00 | $2.13 | $2.13 | 176,498 |
| 2023-03-14 | $2.40 | $2.50 | $2.19 | $2.26 | $2.26 | 132,833 |
| 2023-03-13 | $2.35 | $2.52 | $2.30 | $2.36 | $2.36 | 121,767 |
| 2023-03-10 | $2.75 | $2.79 | $2.33 | $2.34 | $2.34 | 117,745 |
| 2023-03-09 | $2.81 | $3.18 | $2.75 | $2.75 | $2.75 | 139,033 |
| 2023-03-08 | $2.62 | $3.00 | $2.55 | $2.97 | $2.97 | 119,470 |
| 2023-03-07 | $2.60 | $3.44 | $2.41 | $2.88 | $2.88 | 545,987 |
| 2023-03-06 | $2.16 | $2.78 | $2.16 | $2.50 | $2.50 | 311,616 |
| 2023-03-03 | $2.26 | $2.51 | $2.10 | $2.16 | $2.16 | 236,494 |
| 2023-03-02 | $2.32 | $2.38 | $2.22 | $2.30 | $2.30 | 26,633 |
| 2023-03-01 | $2.65 | $2.65 | $2.21 | $2.38 | $2.38 | 117,911 |
| 2023-02-28 | $2.56 | $2.71 | $2.53 | $2.64 | $2.64 | 78,961 |
| 2023-02-27 | $2.79 | $2.80 | $2.55 | $2.66 | $2.66 | 59,505 |
| 2023-02-24 | $2.67 | $2.94 | $2.47 | $2.66 | $2.66 | 189,590 |
| 2023-02-23 | $2.81 | $2.90 | $2.63 | $2.75 | $2.75 | 37,179 |
| 2023-02-22 | $2.70 | $2.89 | $2.63 | $2.76 | $2.76 | 42,893 |
| 2023-02-21 | $2.92 | $2.92 | $2.52 | $2.78 | $2.78 | 60,872 |
| 2023-02-17 | $2.99 | $2.99 | $2.60 | $2.80 | $2.80 | 83,161 |
| 2023-02-16 | $3.26 | $3.31 | $2.80 | $2.93 | $2.93 | 206,490 |
| 2023-02-15 | $3.26 | $3.36 | $3.24 | $3.35 | $3.35 | 27,700 |
| 2023-02-14 | $3.49 | $3.49 | $3.23 | $3.30 | $3.30 | 9,807 |
| 2023-02-13 | $3.31 | $3.48 | $3.14 | $3.37 | $3.37 | 17,102 |
| 2023-02-10 | $3.41 | $3.41 | $3.20 | $3.29 | $3.29 | 19,289 |
| 2023-02-09 | $3.36 | $3.49 | $3.31 | $3.37 | $3.37 | 21,949 |
| 2023-02-08 | $3.39 | $3.45 | $3.32 | $3.36 | $3.36 | 19,395 |
| 2023-02-07 | $3.43 | $3.50 | $3.41 | $3.48 | $3.48 | 47,450 |
| 2023-02-06 | $3.45 | $3.50 | $3.31 | $3.48 | $3.48 | 66,220 |
| 2023-02-03 | $3.30 | $3.61 | $3.30 | $3.50 | $3.50 | 110,627 |
| 2023-02-02 | $3.70 | $3.70 | $3.43 | $3.50 | $3.50 | 44,378 |
| 2023-02-01 | $3.50 | $3.68 | $3.40 | $3.55 | $3.55 | 54,859 |
| 2023-01-31 | $3.59 | $3.60 | $3.49 | $3.55 | $3.55 | 34,580 |
| 2023-01-30 | $3.60 | $3.60 | $3.48 | $3.49 | $3.49 | 15,832 |
| 2023-01-27 | $3.29 | $3.65 | $3.29 | $3.63 | $3.63 | 34,397 |
| 2023-01-26 | $3.54 | $3.68 | $3.20 | $3.35 | $3.35 | 113,236 |
| 2023-01-25 | $3.44 | $3.47 | $3.32 | $3.41 | $3.41 | 70,387 |
| 2023-01-24 | $3.67 | $3.78 | $3.46 | $3.47 | $3.47 | 38,212 |
| 2023-01-23 | $3.54 | $3.60 | $3.44 | $3.56 | $3.56 | 60,362 |
| 2023-01-20 | $3.60 | $3.70 | $3.32 | $3.38 | $3.38 | 104,608 |
| 2023-01-19 | $3.55 | $3.63 | $3.25 | $3.33 | $3.33 | 38,297 |
| 2023-01-18 | $3.80 | $3.80 | $3.45 | $3.45 | $3.45 | 64,874 |
| 2023-01-17 | $4.04 | $4.04 | $3.75 | $3.78 | $3.78 | 78,904 |
| 2023-01-13 | $4.00 | $4.00 | $3.80 | $3.99 | $3.99 | 17,809 |
| 2023-01-12 | $3.97 | $4.08 | $3.84 | $3.87 | $3.87 | 42,503 |
| 2023-01-11 | $3.80 | $3.99 | $3.60 | $3.86 | $3.86 | 111,311 |
| 2023-01-10 | $3.78 | $3.79 | $3.52 | $3.79 | $3.79 | 35,237 |
| 2023-01-09 | $3.69 | $3.98 | $3.59 | $3.68 | $3.68 | 100,561 |
| 2023-01-06 | $3.58 | $3.75 | $3.35 | $3.72 | $3.72 | 204,820 |
| 2023-01-05 | $3.88 | $3.88 | $3.52 | $3.79 | $3.79 | 38,036 |
| 2023-01-04 | $3.66 | $3.94 | $3.62 | $3.89 | $3.89 | 33,509 |
| 2023-01-03 | $4.09 | $4.09 | $3.56 | $3.63 | $3.63 | 59,018 |
| 2022-12-30 | $3.70 | $4.60 | $3.55 | $3.99 | $3.99 | 184,330 |
| 2022-12-29 | $3.51 | $3.89 | $3.27 | $3.73 | $3.73 | 51,805 |
| 2022-12-28 | $4.18 | $4.20 | $3.40 | $3.65 | $3.65 | 110,069 |
| 2022-12-27 | $4.47 | $4.47 | $3.85 | $3.97 | $3.97 | 45,068 |
| 2022-12-23 | $4.86 | $4.86 | $4.00 | $4.11 | $4.11 | 117,257 |
| 2022-12-22 | $4.30 | $4.90 | $3.97 | $4.78 | $4.78 | 67,119 |
| 2022-12-21 | $5.31 | $5.81 | $4.30 | $4.41 | $4.41 | 77,069 |
| 2022-12-20 | $6.50 | $6.50 | $4.75 | $5.28 | $5.28 | 64,500 |
| 2022-12-19 | $11.55 | $11.55 | $5.98 | $6.70 | $6.70 | 137,803 |
| 2022-12-16 | $10.65 | $14.45 | $9.98 | $11.10 | $11.10 | 179,864 |
| 2022-12-15 | $9.90 | $10.04 | $9.80 | $9.98 | $9.98 | 7,391 |
| 2022-12-14 | $10.46 | $10.46 | $10.30 | $10.30 | $10.30 | 1,523 |
| 2022-12-13 | $10.85 | $10.92 | $10.03 | $10.03 | $10.03 | 41,293 |
| 2022-12-12 | $10.40 | $10.40 | $10.15 | $10.21 | $10.21 | 1,564 |
| 2022-12-09 | $10.39 | $10.58 | $10.15 | $10.15 | $10.15 | 3,666 |
| 2022-12-08 | $10.37 | $11.09 | $10.37 | $10.39 | $10.39 | 6,043 |
| 2022-12-07 | $10.69 | $10.69 | $10.19 | $10.47 | $10.47 | 3,158 |
| 2022-12-06 | $10.35 | $11.10 | $10.10 | $10.96 | $10.96 | 17,488 |
| 2022-12-05 | $9.48 | $10.14 | $9.48 | $10.05 | $10.05 | 13,877 |
| 2022-12-02 | $9.77 | $9.77 | $9.56 | $9.56 | $9.56 | 1,748 |
| 2022-12-01 | $9.49 | $9.85 | $9.49 | $9.85 | $9.85 | 971 |
| 2022-11-30 | $9.48 | $10.04 | $9.48 | $9.58 | $9.58 | 8,376 |
| 2022-11-29 | $10.01 | $10.17 | $9.56 | $9.58 | $9.58 | 8,007 |
| 2022-11-28 | $11.00 | $11.29 | $10.28 | $10.30 | $10.30 | 17,289 |
| 2022-11-25 | $11.26 | $11.26 | $11.10 | $11.10 | $11.10 | 4,528 |
| 2022-11-23 | $10.03 | $10.78 | $10.03 | $10.48 | $10.48 | 38,435 |
| 2022-11-22 | $9.59 | $11.10 | $9.36 | $10.30 | $10.30 | 76,159 |
| 2022-11-21 | $11.44 | $11.44 | $9.75 | $9.75 | $9.75 | 5,924 |
| 2022-11-18 | $9.70 | $10.37 | $9.15 | $10.12 | $10.12 | 84,114 |
| 2022-11-17 | $9.85 | $10.04 | $9.01 | $9.22 | $9.22 | 82,167 |
| 2022-11-16 | $10.05 | $10.10 | $10.02 | $10.03 | $10.03 | 13,815 |
| 2022-11-15 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 77,678 |
| 2022-11-14 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 83,903 |
| 2022-11-11 | $10.00 | $10.01 | $9.96 | $9.96 | $9.96 | 23,695 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-09 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 1,568 |
| 2022-11-08 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,833 |
| 2022-11-07 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 638 |
| 2022-11-04 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 365 |
| 2022-11-03 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 10,252 |
| 2022-11-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 50,962 |
| 2022-11-01 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 30,528 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 8,495 |
| 2022-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,402 |
| 2022-10-27 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 941 |
| 2022-10-26 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 25,522 |
| 2022-10-25 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 174,494 |
| 2022-10-24 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 8,663 |
| 2022-10-21 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 440 |
| 2022-10-20 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 10,027 |
| 2022-10-19 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 24,319 |
| 2022-10-18 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 305 |
| 2022-10-17 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 55,693 |
| 2022-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 354,612 |
| 2022-10-13 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 438,388 |
| 2022-10-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,201 |
| 2022-10-11 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 201 |
| 2022-10-10 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 803 |
| 2022-10-07 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 33,712 |
| 2022-10-06 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 35,829 |
| 2022-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-10-04 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 37,957 |
| 2022-10-03 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 47,709 |
| 2022-09-30 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 67,239 |
| 2022-09-29 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 30,111 |
| 2022-09-28 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 3,979 |
| 2022-09-27 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 102,571 |
| 2022-09-26 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 500,293 |
| 2022-09-23 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 310 |
| 2022-09-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,410 |
| 2022-09-21 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 9,240 |
| 2022-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-09-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8,703 |
| 2022-09-15 | $9.84 | $9.87 | $9.84 | $9.84 | $9.84 | 4,424 |
| 2022-09-14 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 8,512 |
| 2022-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,148 |
| 2022-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 18 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 120 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,867 |
| 2022-09-07 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 1,336 |
| 2022-09-06 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 315 |
| 2022-09-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 227 |
| 2022-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 487 |
| 2022-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,400 |
| 2022-08-26 | $9.84 | $9.87 | $9.83 | $9.83 | $9.83 | 1,051 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 26 |
| 2022-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 115 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 102 |
| 2022-08-22 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 1,950 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2022-08-17 | $9.86 | $9.88 | $9.84 | $9.88 | $9.88 | 2,290 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2022-08-15 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 302 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 301 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 37 |
| 2022-08-10 | $9.96 | $9.96 | $9.87 | $9.87 | $9.87 | 585 |
| 2022-08-09 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 46,894 |
| 2022-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 250,002 |
| 2022-08-05 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 320 |
| 2022-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 42 |
| 2022-08-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 216 |
| 2022-08-02 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 636 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,414 |
| 2022-07-29 | $9.87 | $9.89 | $9.78 | $9.78 | $9.78 | 4,043 |
| 2022-07-28 | $9.87 | $9.88 | $9.83 | $9.83 | $9.83 | 1,482 |
| 2022-07-27 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,119 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2022-07-25 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 760 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 141 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3 |
| 2022-07-18 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 223,270 |
| 2022-07-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 730 |
| 2022-07-14 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 210 |
| 2022-07-13 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 48,346 |
| 2022-07-12 | $9.86 | $9.86 | $9.79 | $9.79 | $9.79 | 21,804 |
| 2022-07-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7 |
| 2022-07-08 | $9.82 | $9.86 | $9.81 | $9.86 | $9.86 | 114,383 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-06 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 696 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2022-06-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 45 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21 |
| 2022-06-27 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 14,314 |
| 2022-06-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 204 |
| 2022-06-22 | $9.75 | $9.83 | $9.75 | $9.76 | $9.76 | 35,117 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 555 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 225 |
| 2022-06-16 | $9.91 | $9.91 | $9.80 | $9.81 | $9.81 | 2,157 |
| 2022-06-15 | $9.88 | $9.88 | $9.80 | $9.82 | $9.82 | 1,574 |
| 2022-06-14 | $9.75 | $9.83 | $9.75 | $9.76 | $9.76 | 32,544 |
| 2022-06-13 | $9.76 | $9.82 | $9.76 | $9.76 | $9.76 | 74,715 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 120 |
| 2022-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 126 |
| 2022-06-08 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 4,906 |
| 2022-06-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 204 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2022-06-02 | $9.84 | $9.89 | $9.83 | $9.84 | $9.84 | 153,089 |
| 2022-06-01 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 45,074 |
| 2022-05-31 | $9.75 | $9.84 | $9.72 | $9.84 | $9.84 | 166,065 |
| 2022-05-27 | $9.81 | $9.84 | $9.80 | $9.80 | $9.80 | 54,469 |
| 2022-05-26 | $9.84 | $9.84 | $9.75 | $9.76 | $9.76 | 58,689 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-24 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 621 |
| 2022-05-23 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 1,499 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 763 |
| 2022-05-19 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 38,868 |
| 2022-05-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 90 |
| 2022-05-17 | $9.84 | $9.90 | $9.84 | $9.84 | $9.84 | 61,744 |
| 2022-05-16 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 620 |
| 2022-05-13 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 7,083 |
| 2022-05-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8,230 |
| 2022-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,059 |
| 2022-05-10 | $9.89 | $9.91 | $9.85 | $9.86 | $9.86 | 3,495 |
| 2022-05-09 | $9.92 | $9.92 | $9.87 | $9.91 | $9.91 | 2,078 |
| 2022-05-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 364 |
| 2022-05-05 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 155,967 |
| 2022-05-04 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 2,326 |
| 2022-05-03 | $9.85 | $9.87 | $9.84 | $9.84 | $9.84 | 33,446 |
| 2022-05-02 | $10.08 | $10.08 | $9.86 | $9.91 | $9.91 | 1,276,370 |
| 2022-04-29 | $9.90 | $9.97 | $9.90 | $9.97 | $9.97 | 7,005 |
| 2022-04-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18 |
| 2022-04-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 229 |
| 2022-04-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 263 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 212 |
| 2022-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 245 |
| 2022-04-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2022-04-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 42,445 |
| 2022-04-18 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 252 |
| 2022-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 138 |
| 2022-04-13 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 357 |
| 2022-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 70 |
| 2022-04-11 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 281 |
| 2022-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 126 |
| 2022-04-07 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 124,554 |
| 2022-04-06 | $9.93 | $9.93 | $9.89 | $9.93 | $9.93 | 174,750 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 245 |
| 2022-04-04 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 247 |
| 2022-04-01 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 16,638 |
| 2022-03-31 | $9.92 | $9.92 | $9.87 | $9.87 | $9.87 | 7,635 |
| 2022-03-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,400 |
| 2022-03-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 251 |
| 2022-03-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 44 |
| 2022-03-25 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 879 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 112 |
| 2022-03-23 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 1,526,402 |
| 2022-03-22 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 953 |
| 2022-03-21 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 617,382 |
| 2022-03-18 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 750 |
| 2022-03-17 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 187,206 |
| 2022-03-16 | $9.81 | $9.84 | $9.79 | $9.82 | $9.82 | 5,732 |
| 2022-03-15 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,808 |
| 2022-03-14 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 216,160 |
| 2022-03-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 132 |
| 2022-03-10 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 618 |
| 2022-03-09 | $9.88 | $9.88 | $9.78 | $9.83 | $9.83 | 1,815 |
| 2022-03-08 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 889 |
| 2022-03-07 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 2,211 |
| 2022-03-04 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 5,440 |
| 2022-03-03 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 1,379 |
| 2022-03-02 | $9.88 | $9.88 | $9.82 | $9.87 | $9.87 | 4,023 |
| 2022-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,084 |
| 2022-02-28 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 17,549 |
| 2022-02-25 | $9.94 | $9.95 | $9.85 | $9.95 | $9.95 | 4,920 |
| 2022-02-24 | $9.86 | $9.93 | $9.86 | $9.91 | $9.91 | 6,417 |
| 2022-02-23 | $9.88 | $9.89 | $9.81 | $9.89 | $9.89 | 8,742 |
| 2022-02-22 | $9.82 | $9.90 | $9.82 | $9.88 | $9.88 | 23,372 |
| 2022-02-18 | $9.86 | $9.89 | $9.84 | $9.89 | $9.89 | 46,705 |
| 2022-02-17 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 17,575 |
| 2022-02-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,329 |
| 2022-02-15 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 43,107 |
| 2022-02-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 22,159 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 23,601 |
| 2022-02-10 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 4,019 |
| 2022-02-09 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 40,006 |
| 2022-02-08 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 1,284 |
| 2022-02-07 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 421 |
| 2022-02-04 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 15,782 |
| 2022-02-03 | $9.87 | $9.87 | $9.79 | $9.83 | $9.83 | 341,508 |
| 2022-02-02 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 34,232 |
| 2022-02-01 | $9.79 | $9.87 | $9.79 | $9.85 | $9.85 | 4,518,499 |
| 2022-01-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 163 |
| 2022-01-28 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 4,448 |
| 2022-01-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 203 |
| 2022-01-26 | $9.70 | $9.71 | $9.66 | $9.66 | $9.66 | 42,314 |
| 2022-01-25 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 2,825 |
| 2022-01-24 | $9.69 | $9.69 | $9.60 | $9.66 | $9.66 | 4,630 |
| 2022-01-21 | $9.71 | $9.72 | $9.69 | $9.69 | $9.69 | 700 |
| 2022-01-20 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 701 |
| 2022-01-19 | $9.72 | $9.75 | $9.68 | $9.71 | $9.71 | 6,060 |
| 2022-01-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 103 |
| 2022-01-14 | $9.70 | $9.79 | $9.70 | $9.76 | $9.76 | 208,019 |
| 2022-01-13 | $9.72 | $9.72 | $9.68 | $9.72 | $9.72 | 1,700 |
| 2022-01-12 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 13,813 |
| 2022-01-11 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 2,508 |
| 2022-01-10 | $9.71 | $9.78 | $9.70 | $9.76 | $9.76 | 8,806 |
| 2022-01-07 | $9.71 | $9.80 | $9.70 | $9.78 | $9.78 | 37,110 |
| 2022-01-06 | $9.71 | $9.78 | $9.69 | $9.73 | $9.73 | 115,664 |
| 2022-01-05 | $9.69 | $9.80 | $9.69 | $9.71 | $9.71 | 243,449 |
| 2022-01-04 | $9.70 | $9.83 | $9.66 | $9.70 | $9.70 | 2,067,109 |
| 2022-01-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 104 |
| 2021-12-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 227 |
| 2021-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,830 |
| 2021-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 425 |
| 2021-12-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-12-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 900 |
| 2021-12-17 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,320 |
| 2021-12-16 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 653 |
| 2021-12-15 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 1,630 |
| 2021-12-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 125 |
| 2021-12-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 294 |
| 2021-12-10 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 363 |
| 2021-12-09 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 617,249 |
| 2021-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 139 |
| 2021-12-07 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 1,140 |
| 2021-12-06 | $9.69 | $9.71 | $9.68 | $9.68 | $9.68 | 9,979 |
| 2021-12-03 | $9.69 | $9.69 | $9.67 | $9.68 | $9.68 | 2,212 |
| 2021-12-02 | $9.82 | $9.82 | $9.74 | $9.74 | $9.74 | 2,718 |
| 2021-12-01 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,475 |
| 2021-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,530 |
| 2021-11-29 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 1,010 |
| 2021-11-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2021-11-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 277 |
| 2021-11-23 | $9.73 | $9.79 | $9.72 | $9.79 | $9.79 | 16,367 |
| 2021-11-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,721 |
| 2021-11-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,459 |
| 2021-11-18 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 644 |
| 2021-11-17 | $9.69 | $9.74 | $9.69 | $9.69 | $9.69 | 6,276 |
| 2021-11-16 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 568 |
| 2021-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 37 |
| 2021-11-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,786 |
| 2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-11-10 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 517 |
| 2021-11-09 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 5,389 |
| 2021-11-08 | $9.69 | $9.72 | $9.68 | $9.69 | $9.69 | 7,357 |
| 2021-11-05 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 89,281 |
| 2021-11-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2021-11-03 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 3,121 |
| 2021-11-02 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 42,444 |
| 2021-11-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 932 |
| 2021-10-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 203 |
| 2021-10-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 9 |
| 2021-10-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 521 |
| 2021-10-26 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 32,157 |
| 2021-10-25 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 4,406 |
| 2021-10-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 15,184 |
| 2021-10-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 611 |
| 2021-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 31 |
| 2021-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 210 |
| 2021-10-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2021-10-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 131 |
| 2021-10-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2021-10-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 326 |
| 2021-10-07 | $9.77 | $9.77 | $9.72 | $9.77 | $9.77 | 1,601 |
| 2021-10-06 | $9.75 | $9.77 | $9.73 | $9.73 | $9.73 | 22,584 |
| 2021-10-05 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 4,420 |
| 2021-10-04 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 39,029 |
| 2021-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,064 |
| 2021-09-30 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 3,008 |
| 2021-09-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2021-09-28 | $9.65 | $9.68 | $9.64 | $9.68 | $9.68 | 43,958 |
| 2021-09-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 400 |
| 2021-09-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,104 |
| 2021-09-23 | $9.68 | $9.68 | $9.63 | $9.65 | $9.65 | 5,506 |
| 2021-09-22 | $9.68 | $9.68 | $9.64 | $9.65 | $9.65 | 21,100 |
| 2021-09-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2021-09-20 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 1,816 |
| 2021-09-17 | $9.66 | $9.70 | $9.65 | $9.66 | $9.66 | 581,717 |
| 2021-09-16 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 10,322 |
| 2021-09-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5,670 |
| 2021-09-14 | $9.63 | $9.66 | $9.63 | $9.65 | $9.65 | 123,358 |
| 2021-09-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 584 |
| 2021-09-10 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 2,701 |
| 2021-09-09 | $9.62 | $9.62 | $9.60 | $9.61 | $9.61 | 1,000 |
| 2021-09-08 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 2,112 |
| 2021-09-07 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 2,976 |
| 2021-09-03 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 9,039 |
| 2021-09-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 8 |
| 2021-09-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 12 |
| 2021-08-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-08-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 25 |
| 2021-08-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 28 |
| 2021-08-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 4,434 |
| 2021-08-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 102 |
| 2021-08-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-08-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2021-08-20 | $9.60 | $9.61 | $9.59 | $9.60 | $9.60 | 4,118 |
| 2021-08-19 | $9.69 | $9.69 | $9.61 | $9.61 | $9.61 | 3,276 |
| 2021-08-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 35 |
| 2021-08-17 | $9.62 | $9.63 | $9.60 | $9.63 | $9.63 | 27,702 |
| 2021-08-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 101 |
| 2021-08-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 30 |
| 2021-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 6,239 |
| 2021-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 32 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 18 |
| 2021-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,550 |
| 2021-08-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-05 | $9.90 | $9.90 | $9.68 | $9.68 | $9.68 | 2,264 |
| 2021-08-04 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 501,252 |
| 2021-08-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 77 |
| 2021-08-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-07-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 50 |
| 2021-07-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 72 |
| 2021-07-28 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 8,534 |
| 2021-07-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 371 |
| 2021-07-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-07-23 | $9.64 | $9.65 | $9.60 | $9.64 | $9.64 | 3,810 |
| 2021-07-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 80 |
| 2021-07-21 | $9.64 | $9.64 | $9.60 | $9.64 | $9.64 | 48,766 |
| 2021-07-20 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 6,904 |
| 2021-07-19 | $9.65 | $9.65 | $9.61 | $9.61 | $9.61 | 400 |
| 2021-07-16 | $9.63 | $9.64 | $9.60 | $9.64 | $9.64 | 3,090 |
| 2021-07-15 | $9.72 | $9.72 | $9.63 | $9.63 | $9.63 | 31,878 |
| 2021-07-14 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 2,419 |
| 2021-07-13 | $9.77 | $9.77 | $9.65 | $9.65 | $9.65 | 201,800 |
| 2021-07-12 | $9.85 | $9.85 | $9.57 | $9.65 | $9.65 | 21,401 |
| 2021-07-09 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 600 |