Papaya Growth Opportunity Corp I - Class A (PPYA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.01 ($0.00) 0.00%
Papaya Growth Opportunity Corp I - Class A - Daily Information
Click for more stock information on Papaya Growth Opportunity Corp I - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.01 |
| Previous Close | $11.01 |
| High | $11.01 |
| Low | $11.01 |
| Adjusted Open | $11.01 |
| Previous Adjusted Close | $11.01 |
| Adjusted High | $11.01 |
| Adjusted Low | $11.01 |
Invest in Papaya Growth Opportunity Corp I - Class A (PPYA)
Historical Stock Data for Papaya Growth Opportunity Corp I - Class A (PPYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-12 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-08-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-15 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
| 2025-07-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2025-07-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 4 |
| 2025-07-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
| 2025-07-03 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 352 |
| 2025-07-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-07-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-06-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 50 |
| 2025-05-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2025-05-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-05-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2025-04-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1 |
| 2025-04-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 4 |
| 2025-04-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-04-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-31 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 9 |
| 2025-03-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2025-03-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-13 | $10.93 | $10.93 | $10.91 | $10.91 | $10.91 | 4,500 |
| 2025-03-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 324 |
| 2025-03-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1 |
| 2025-03-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 56 |
| 2025-03-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 24 |
| 2025-03-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 5 |
| 2025-03-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-03-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 2 |
| 2025-02-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2025-02-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 638 |
| 2025-02-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2025-02-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2025-02-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2025-02-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 12 |
| 2025-02-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2025-02-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 12 |
| 2025-02-18 | $11.50 | $11.50 | $10.94 | $10.94 | $10.94 | 240 |
| 2025-02-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2 |
| 2025-02-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1 |
| 2025-02-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-02-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-01-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-01-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-01-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2025-01-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 7 |
| 2025-01-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 26 |
| 2025-01-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 8 |
| 2025-01-23 | $10.72 | $10.81 | $10.72 | $10.81 | $10.81 | 840 |
| 2025-01-22 | $11.40 | $11.40 | $11.35 | $11.40 | $11.40 | 3,632 |
| 2025-01-21 | $12.65 | $13.44 | $11.40 | $11.40 | $11.40 | 12,677 |
| 2025-01-17 | $11.62 | $13.26 | $11.62 | $12.00 | $12.00 | 18,022 |
| 2025-01-16 | $11.55 | $11.75 | $11.30 | $11.30 | $11.30 | 21,677 |
| 2025-01-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 21,662 |
| 2025-01-14 | $11.89 | $12.47 | $11.41 | $11.41 | $11.41 | 12,919 |
| 2025-01-13 | $11.21 | $11.60 | $11.21 | $11.60 | $11.60 | 514 |
| 2025-01-10 | $11.84 | $12.37 | $11.30 | $11.30 | $11.30 | 5,614 |
| 2025-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2025-01-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 995 |
| 2025-01-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 15 |
| 2025-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 105 |
| 2025-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 14 |
| 2024-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 180 |
| 2024-12-30 | $11.27 | $11.28 | $11.26 | $11.27 | $11.27 | 1,279 |
| 2024-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 204 |
| 2024-12-26 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 19 |
| 2024-12-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 470 |
| 2024-12-23 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 7 |
| 2024-12-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 185 |
| 2024-12-19 | $11.18 | $11.34 | $11.18 | $11.34 | $11.34 | 4,061 |
| 2024-12-18 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2 |
| 2024-12-17 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-12-16 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 152 |
| 2024-12-13 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2 |
| 2024-12-12 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-12-11 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2 |
| 2024-12-10 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-12-09 | $11.13 | $11.18 | $11.13 | $11.17 | $11.17 | 3,270 |
| 2024-12-06 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 11 |
| 2024-12-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 6 |
| 2024-12-04 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 68 |
| 2024-12-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2024-12-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2024-11-27 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2024-11-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 6 |
| 2024-11-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2024-11-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1 |
| 2024-11-20 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 15 |
| 2024-11-19 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 11 |
| 2024-11-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2024-11-12 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-08 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-07 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 31 |
| 2024-11-06 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-11-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 6 |
| 2024-11-04 | $11.10 | $11.14 | $11.09 | $11.13 | $11.13 | 3,700 |
| 2024-11-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2024-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2024-10-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2024-10-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3 |
| 2024-10-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 102 |
| 2024-10-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2024-10-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-10-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 564 |
| 2024-10-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 433 |
| 2024-10-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-10-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-10-07 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-10-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-10-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-10-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2024-10-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2024-09-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2024-09-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 41 |
| 2024-09-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1 |
| 2024-09-16 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2 |
| 2024-09-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 20 |
| 2024-09-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-11 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2 |
| 2024-09-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-09-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2024-09-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 102 |
| 2024-09-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 31 |
| 2024-08-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3 |
| 2024-08-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-08-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6 |
| 2024-08-26 | $11.01 | $11.05 | $11.01 | $11.05 | $11.05 | 1,700 |
| 2024-08-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-08-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2024-08-21 | $11.04 | $11.04 | $11.03 | $11.04 | $11.04 | 1,015 |
| 2024-08-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 2 |
| 2024-08-19 | $10.97 | $11.04 | $10.97 | $10.97 | $10.97 | 767 |
| 2024-08-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 7 |
| 2024-08-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-08-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-08-13 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 600 |
| 2024-08-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-08-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-08-08 | $11.02 | $11.02 | $10.97 | $10.98 | $10.98 | 7,257 |
| 2024-08-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2024-08-06 | $11.15 | $11.22 | $11.00 | $11.01 | $11.01 | 2,820 |
| 2024-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 19 |
| 2024-08-02 | $11.37 | $11.37 | $11.00 | $11.00 | $11.00 | 5,041 |
| 2024-08-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 140 |
| 2024-07-31 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 122 |
| 2024-07-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 84 |
| 2024-07-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 66 |
| 2024-07-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 28 |
| 2024-07-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-07-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 110 |
| 2024-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 249 |
| 2024-07-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,244 |
| 2024-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 607 |
| 2024-07-17 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2024-07-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 2 |
| 2024-07-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2024-07-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 23 |
| 2024-07-11 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-07-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 2 |
| 2024-07-09 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2024-07-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-07-05 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 296 |
| 2024-07-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2024-07-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 7 |
| 2024-07-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 108 |
| 2024-06-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5 |
| 2024-06-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2024-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7 |
| 2024-06-25 | $11.49 | $11.75 | $11.30 | $11.75 | $11.75 | 483 |
| 2024-06-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1 |
| 2024-06-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-06-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 9 |
| 2024-06-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 153 |
| 2024-06-17 | $11.50 | $11.50 | $11.23 | $11.25 | $11.25 | 420 |
| 2024-06-14 | $11.20 | $11.22 | $11.11 | $11.11 | $11.11 | 702 |
| 2024-06-13 | $11.17 | $11.20 | $11.02 | $11.20 | $11.20 | 2,453 |
| 2024-06-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2024-06-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 3 |
| 2024-06-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-06-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1 |
| 2024-06-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 198 |
| 2024-06-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2024-06-04 | $11.02 | $11.02 | $11.00 | $11.02 | $11.02 | 5,783 |
| 2024-06-03 | $11.14 | $11.15 | $11.14 | $11.15 | $11.15 | 1,023 |
| 2024-05-31 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 201 |
| 2024-05-30 | $11.02 | $11.02 | $11.00 | $11.02 | $11.02 | 1,395 |
| 2024-05-29 | $11.14 | $11.17 | $11.05 | $11.05 | $11.05 | 3,353 |
| 2024-05-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 196 |
| 2024-05-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 91 |
| 2024-05-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 284 |
| 2024-05-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 67 |
| 2024-05-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 176 |
| 2024-05-20 | $11.18 | $11.20 | $11.02 | $11.10 | $11.10 | 3,978 |
| 2024-05-17 | $11.01 | $11.18 | $11.01 | $11.02 | $11.02 | 1,079 |
| 2024-05-16 | $11.02 | $11.24 | $10.99 | $10.99 | $10.99 | 21,699 |
| 2024-05-15 | $11.30 | $11.30 | $11.21 | $11.21 | $11.21 | 1,145 |
| 2024-05-14 | $11.52 | $11.70 | $11.20 | $11.50 | $11.50 | 1,094 |
| 2024-05-13 | $11.60 | $12.10 | $11.50 | $11.55 | $11.55 | 2,172 |
| 2024-05-10 | $12.05 | $12.30 | $11.15 | $11.69 | $11.69 | 1,984 |
| 2024-05-09 | $11.91 | $12.10 | $11.74 | $11.87 | $11.87 | 2,223 |
| 2024-05-08 | $11.12 | $12.24 | $11.12 | $11.60 | $11.60 | 16,523 |
| 2024-05-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-05-02 | $11.04 | $11.12 | $10.96 | $10.96 | $10.96 | 2,601 |
| 2024-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,045 |
| 2024-04-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-04-29 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-04-26 | $11.13 | $11.14 | $11.09 | $11.09 | $11.09 | 2,500 |
| 2024-04-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 6,104 |
| 2024-04-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-04-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 2 |
| 2024-04-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-04-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-04-18 | $11.02 | $11.03 | $10.93 | $10.93 | $10.93 | 4,345 |
| 2024-04-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-04-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-04-15 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 40 |
| 2024-04-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 162 |
| 2024-04-11 | $11.30 | $11.42 | $10.91 | $10.91 | $10.91 | 2,034 |
| 2024-04-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2024-04-09 | $10.88 | $10.91 | $10.88 | $10.91 | $10.91 | 1,295 |
| 2024-04-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2024-04-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1 |
| 2024-04-04 | $10.86 | $10.87 | $10.86 | $10.87 | $10.87 | 6,987 |
| 2024-04-03 | $10.86 | $10.86 | $10.85 | $10.86 | $10.86 | 12,832 |
| 2024-04-02 | $10.86 | $10.86 | $10.84 | $10.84 | $10.84 | 956 |
| 2024-04-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-03-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-03-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-03-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2024-03-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 9 |
| 2024-03-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-03-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2024-03-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 9 |
| 2024-03-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2 |
| 2024-03-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 335 |
| 2024-03-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 9 |
| 2024-03-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-03-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-03-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-03-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2024-03-08 | $10.84 | $10.84 | $10.81 | $10.81 | $10.81 | 928 |
| 2024-03-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-03-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 245 |
| 2024-03-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 81 |
| 2024-03-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 214 |
| 2024-03-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 168 |
| 2024-02-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10 |
| 2024-02-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 229 |
| 2024-02-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 153 |
| 2024-02-26 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 276 |
| 2024-02-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 180 |
| 2024-02-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 670 |
| 2024-02-21 | $10.84 | $10.87 | $10.84 | $10.86 | $10.86 | 5,847 |
| 2024-02-20 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 241 |
| 2024-02-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 340 |
| 2024-02-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 7 |
| 2024-02-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 171 |
| 2024-02-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 351 |
| 2024-02-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 6 |
| 2024-02-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 33 |
| 2024-02-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 10 |
| 2024-02-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 5 |
| 2024-02-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 23,514 |
| 2024-02-05 | $10.83 | $10.84 | $10.83 | $10.84 | $10.84 | 7,956 |
| 2024-02-02 | $10.83 | $10.84 | $10.83 | $10.83 | $10.83 | 3,170 |
| 2024-02-01 | $10.84 | $10.85 | $10.83 | $10.84 | $10.84 | 10,320 |
| 2024-01-31 | $10.88 | $10.88 | $10.84 | $10.84 | $10.84 | 15,946 |
| 2024-01-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-01-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 40 |
| 2024-01-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 140 |
| 2024-01-25 | $11.15 | $11.15 | $10.83 | $10.88 | $10.88 | 1,438 |
| 2024-01-24 | $10.89 | $11.50 | $10.83 | $11.25 | $11.25 | 2,204 |
| 2024-01-23 | $10.83 | $11.41 | $10.83 | $10.86 | $10.86 | 10,142 |
| 2024-01-22 | $10.82 | $10.90 | $10.82 | $10.90 | $10.90 | 2,543 |
| 2024-01-19 | $10.90 | $10.91 | $10.90 | $10.90 | $10.90 | 4,003 |
| 2024-01-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2 |
| 2024-01-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,540 |
| 2024-01-16 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 471 |
| 2024-01-12 | $11.30 | $11.30 | $11.06 | $11.06 | $11.06 | 1,801 |
| 2024-01-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 95 |
| 2024-01-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 120 |
| 2024-01-09 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 2,500 |
| 2024-01-08 | $10.81 | $10.81 | $10.80 | $10.81 | $10.81 | 1,720 |
| 2024-01-05 | $10.82 | $10.83 | $10.82 | $10.83 | $10.83 | 101,480 |
| 2024-01-04 | $10.81 | $10.82 | $10.81 | $10.82 | $10.82 | 1,908 |
| 2024-01-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 440 |
| 2024-01-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-12-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-12-28 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 48,570 |
| 2023-12-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 3 |
| 2023-12-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-22 | $10.74 | $10.76 | $10.74 | $10.76 | $10.76 | 12,147 |
| 2023-12-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-20 | $10.73 | $10.73 | $10.71 | $10.73 | $10.73 | 1,303 |
| 2023-12-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 349 |
| 2023-12-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 87 |
| 2023-12-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-12-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 56 |
| 2023-12-13 | $10.72 | $10.72 | $10.71 | $10.72 | $10.72 | 6,092 |
| 2023-12-12 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 2,519 |
| 2023-12-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2023-12-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,002 |
| 2023-12-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-11-30 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-11-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-11-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 43 |
| 2023-11-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-11-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2023-11-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2 |
| 2023-11-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-11-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 6 |
| 2023-11-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2023-11-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 11 |
| 2023-11-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 57 |
| 2023-11-14 | $10.71 | $10.72 | $10.71 | $10.72 | $10.72 | 1,024 |
| 2023-11-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 11 |
| 2023-11-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-11-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-11-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-11-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-11-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-11-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-11-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 50 |
| 2023-11-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 4 |
| 2023-10-31 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-10-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 55 |
| 2023-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2023-10-26 | $10.73 | $10.75 | $10.71 | $10.71 | $10.71 | 1,658 |
| 2023-10-25 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 36,879 |
| 2023-10-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 198 |
| 2023-10-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 289 |
| 2023-10-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 318 |
| 2023-10-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 354 |
| 2023-10-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 463 |
| 2023-10-17 | $10.72 | $10.72 | $10.69 | $10.69 | $10.69 | 15,309 |
| 2023-10-16 | $10.74 | $10.74 | $10.69 | $10.69 | $10.69 | 99,688 |
| 2023-10-13 | $10.70 | $10.70 | $10.66 | $10.69 | $10.69 | 54,699 |
| 2023-10-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-10-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 996 |
| 2023-10-10 | $10.74 | $10.74 | $10.69 | $10.70 | $10.70 | 30,302 |
| 2023-10-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 102 |
| 2023-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 103 |
| 2023-10-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 102 |
| 2023-10-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 110 |
| 2023-10-03 | $10.74 | $10.75 | $10.69 | $10.69 | $10.69 | 2,830 |
| 2023-10-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-09-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-09-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-09-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-09-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 13 |
| 2023-09-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-09-13 | $10.68 | $10.69 | $10.68 | $10.68 | $10.68 | 649 |
| 2023-09-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
| 2023-09-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-08 | $10.68 | $10.75 | $10.64 | $10.64 | $10.64 | 6,642 |
| 2023-09-07 | $10.67 | $10.68 | $10.66 | $10.67 | $10.67 | 4,842 |
| 2023-09-06 | $10.64 | $10.66 | $10.64 | $10.64 | $10.64 | 122,430 |
| 2023-09-05 | $10.65 | $10.77 | $10.63 | $10.64 | $10.64 | 49,456 |
| 2023-09-01 | $10.56 | $11.06 | $10.46 | $10.57 | $10.57 | 19,923 |
| 2023-08-31 | $10.45 | $10.65 | $9.97 | $10.55 | $10.55 | 72,705 |
| 2023-08-30 | $10.40 | $10.73 | $10.02 | $10.63 | $10.63 | 2,142 |
| 2023-08-29 | $10.35 | $11.05 | $9.35 | $10.64 | $10.64 | 73,356 |
| 2023-08-28 | $10.35 | $10.64 | $10.35 | $10.58 | $10.58 | 34,053 |
| 2023-08-25 | $10.38 | $10.70 | $10.05 | $10.67 | $10.67 | 128,045 |
| 2023-08-24 | $10.65 | $10.67 | $10.64 | $10.67 | $10.67 | 11,191 |
| 2023-08-23 | $10.65 | $10.65 | $10.64 | $10.65 | $10.65 | 4,066 |
| 2023-08-22 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 11,717 |
| 2023-08-21 | $10.66 | $10.66 | $10.65 | $10.65 | $10.65 | 185,163 |
| 2023-08-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 103 |
| 2023-08-17 | $10.67 | $10.67 | $10.65 | $10.66 | $10.66 | 531,413 |
| 2023-08-16 | $10.64 | $10.66 | $10.64 | $10.65 | $10.65 | 397,860 |
| 2023-08-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 14,634 |
| 2023-08-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 18,940 |
| 2023-08-11 | $10.64 | $10.67 | $10.64 | $10.64 | $10.64 | 52,372 |
| 2023-08-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 56,387 |
| 2023-08-09 | $10.68 | $10.68 | $10.65 | $10.65 | $10.65 | 16,208 |
| 2023-08-08 | $10.69 | $10.69 | $10.68 | $10.68 | $10.68 | 150,491 |
| 2023-08-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 195 |
| 2023-08-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-08-03 | $10.72 | $10.80 | $10.71 | $10.73 | $10.73 | 16,707 |
| 2023-08-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,173 |
| 2023-08-01 | $10.68 | $10.70 | $10.66 | $10.66 | $10.66 | 41,779 |
| 2023-07-31 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-07-28 | $10.66 | $10.67 | $10.66 | $10.67 | $10.67 | 286,768 |
| 2023-07-27 | $10.64 | $10.66 | $10.63 | $10.65 | $10.65 | 527,584 |
| 2023-07-26 | $10.65 | $10.65 | $10.64 | $10.64 | $10.64 | 1,100 |
| 2023-07-25 | $10.64 | $10.64 | $10.62 | $10.64 | $10.64 | 2,900 |
| 2023-07-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 30 |
| 2023-07-21 | $10.62 | $11.63 | $10.61 | $10.65 | $10.65 | 16,683 |
| 2023-07-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 27 |
| 2023-07-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-07-18 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 50,055 |
| 2023-07-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-07-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-07-13 | $10.63 | $10.63 | $10.59 | $10.59 | $10.59 | 6,508 |
| 2023-07-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 4 |
| 2023-07-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 146 |
| 2023-07-10 | $10.56 | $10.63 | $10.55 | $10.63 | $10.63 | 441,485 |
| 2023-07-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-07-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-07-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 106 |
| 2023-06-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 122 |
| 2023-06-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2023-06-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 16 |
| 2023-06-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2,240 |
| 2023-06-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-06-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 69,565 |
| 2023-06-22 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 3,602 |
| 2023-06-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 67,879 |
| 2023-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 30,228 |
| 2023-06-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4 |
| 2023-06-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2,003 |
| 2023-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 12 |
| 2023-06-12 | $10.52 | $10.54 | $10.52 | $10.52 | $10.52 | 1,585 |
| 2023-06-09 | $10.52 | $10.54 | $10.52 | $10.52 | $10.52 | 2,719 |
| 2023-06-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 222 |
| 2023-06-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-06-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 102 |
| 2023-06-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 152 |
| 2023-06-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 33 |
| 2023-06-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 168 |
| 2023-05-31 | $10.57 | $10.57 | $10.50 | $10.53 | $10.53 | 7,062 |
| 2023-05-30 | $10.53 | $10.53 | $10.52 | $10.53 | $10.53 | 2,475 |
| 2023-05-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 58 |
| 2023-05-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 66 |
| 2023-05-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,371 |
| 2023-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 913 |
| 2023-05-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 99 |
| 2023-05-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2023-05-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 66 |
| 2023-05-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 17 |
| 2023-05-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 180 |
| 2023-05-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-05-12 | $10.65 | $10.70 | $10.50 | $10.52 | $10.52 | 6,300 |
| 2023-05-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2 |
| 2023-05-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2023-05-03 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 3,481 |
| 2023-05-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 211 |
| 2023-05-01 | $10.70 | $11.09 | $10.43 | $10.48 | $10.48 | 38,875 |
| 2023-04-28 | $10.45 | $10.45 | $10.43 | $10.44 | $10.44 | 89,740 |
| 2023-04-27 | $10.45 | $10.46 | $10.41 | $10.42 | $10.42 | 3,460 |
| 2023-04-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 106 |
| 2023-04-25 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 1,768 |
| 2023-04-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 590 |
| 2023-04-21 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 207 |
| 2023-04-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-04-19 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 198,884 |
| 2023-04-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 566 |
| 2023-04-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 127 |
| 2023-04-14 | $10.38 | $10.41 | $10.38 | $10.41 | $10.41 | 2,208 |
| 2023-04-13 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 5,418 |
| 2023-04-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 300 |
| 2023-04-11 | $10.39 | $10.40 | $10.38 | $10.40 | $10.40 | 5,970 |
| 2023-04-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 663,949 |
| 2023-04-06 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 375,526 |
| 2023-04-05 | $10.40 | $10.41 | $10.39 | $10.40 | $10.40 | 2,752,358 |
| 2023-04-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 92,062 |
| 2023-04-03 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 519,853 |
| 2023-03-31 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 253,326 |
| 2023-03-30 | $10.40 | $10.41 | $10.38 | $10.40 | $10.40 | 2,750,853 |
| 2023-03-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 20 |
| 2023-03-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-03-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 46 |
| 2023-03-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 10 |
| 2023-03-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 8 |
| 2023-03-16 | $10.40 | $10.42 | $10.39 | $10.39 | $10.39 | 17,100 |
| 2023-03-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 92 |
| 2023-03-14 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 351,469 |
| 2023-03-13 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 2,547 |
| 2023-03-10 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 541,644 |
| 2023-03-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,139 |
| 2023-03-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 15 |
| 2023-03-07 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 45,344 |
| 2023-03-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 9,748 |
| 2023-03-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-28 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 3,643 |
| 2023-02-27 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 40,152 |
| 2023-02-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-02-23 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 13,295 |
| 2023-02-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 22,098 |
| 2023-02-21 | $10.34 | $10.35 | $10.33 | $10.35 | $10.35 | 53,301 |
| 2023-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
| 2023-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 20 |
| 2023-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
| 2023-02-06 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 1,188 |
| 2023-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,389 |
| 2023-02-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,885 |
| 2023-02-01 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 7,865 |
| 2023-01-31 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 37,103 |
| 2023-01-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2023-01-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 801 |
| 2023-01-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-01-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5 |
| 2023-01-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-01-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 187 |
| 2023-01-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200,026 |
| 2023-01-19 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 22,030 |
| 2023-01-18 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 3,088 |
| 2023-01-17 | $10.75 | $10.75 | $10.25 | $10.25 | $10.25 | 2,788 |
| 2023-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
| 2023-01-11 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 254,352 |
| 2023-01-10 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 47,103 |
| 2023-01-09 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 39,103 |
| 2023-01-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,204 |
| 2023-01-05 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 47,725 |
| 2023-01-04 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 10,101 |
| 2023-01-03 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 4,810 |
| 2022-12-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-12-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 10 |
| 2022-12-28 | $10.19 | $10.23 | $10.19 | $10.22 | $10.22 | 9,917 |
| 2022-12-27 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 14,604 |
| 2022-12-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 199 |
| 2022-12-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 15,302 |
| 2022-12-21 | $10.65 | $10.65 | $10.15 | $10.15 | $10.15 | 506 |
| 2022-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 58,002 |
| 2022-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,041 |
| 2022-12-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-12-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,120 |
| 2022-12-14 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 56,100 |
| 2022-12-13 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 22,605 |
| 2022-12-12 | $10.13 | $10.17 | $10.13 | $10.15 | $10.15 | 56,677 |
| 2022-12-09 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 33,022 |
| 2022-12-08 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 59,503 |
| 2022-12-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2022-12-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-12-05 | $10.55 | $10.55 | $10.10 | $10.12 | $10.12 | 1,700 |
| 2022-12-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-12-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,070 |
| 2022-11-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 231 |
| 2022-11-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 300 |
| 2022-11-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 102 |
| 2022-11-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-11-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-11-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 501 |
| 2022-11-18 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 31,303 |
| 2022-11-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 847 |
| 2022-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 29,893 |
| 2022-11-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 24,434 |
| 2022-11-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 223,865 |
| 2022-11-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,040 |
| 2022-11-03 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 2,780 |
| 2022-11-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 24,024 |
| 2022-11-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 439,000 |
| 2022-10-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-10-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 500 |
| 2022-10-26 | $10.41 | $10.43 | $10.03 | $10.05 | $10.05 | 150,218 |
| 2022-10-25 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 14,949 |
| 2022-10-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-10-21 | $10.39 | $10.44 | $10.01 | $10.03 | $10.03 | 506 |
| 2022-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 75,150 |
| 2022-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 225 |
| 2022-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-12 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 34,553 |
| 2022-10-11 | $10.42 | $10.44 | $9.99 | $10.03 | $10.03 | 504 |
| 2022-10-10 | $10.45 | $10.45 | $10.00 | $10.03 | $10.03 | 1,602 |
| 2022-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50 |
| 2022-10-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,020 |
| 2022-10-04 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 6,291 |
| 2022-10-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 99 |
| 2022-09-30 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 39,699 |
| 2022-09-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-09-28 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 60,441 |
| 2022-09-27 | $10.08 | $10.08 | $10.01 | $10.02 | $10.02 | 7,033 |
| 2022-09-26 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 25,889 |
| 2022-09-23 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 21,171 |
| 2022-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 83,612 |
| 2022-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,201 |
| 2022-09-20 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 11,607 |
| 2022-09-19 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 140,265 |
| 2022-09-16 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 5,767 |
| 2022-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 152 |
| 2022-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5,046 |
| 2022-09-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,314 |
| 2022-09-12 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,401 |
| 2022-09-09 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 10,692 |
| 2022-09-08 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 119,786 |
| 2022-09-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-09-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2022-09-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-09-01 | $9.97 | $10.11 | $9.97 | $9.98 | $9.98 | 7,039 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 228 |
| 2022-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 52 |
| 2022-08-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 82 |
| 2022-08-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 62 |
| 2022-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11 |
| 2022-08-15 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 11,900 |
| 2022-08-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6 |
| 2022-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 83 |
| 2022-08-10 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 11,200 |
| 2022-08-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22,709 |
| 2022-08-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 420 |
| 2022-08-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 52 |
| 2022-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 24 |
| 2022-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,656 |
| 2022-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 320 |
| 2022-08-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 127 |
| 2022-07-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 88 |
| 2022-07-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 413,288 |
| 2022-07-27 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 45,242 |
| 2022-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,302 |
| 2022-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 99,702 |
| 2022-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,210 |
| 2022-07-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 105 |
| 2022-07-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 150 |
| 2022-07-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 52 |
| 2022-07-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 242 |
| 2022-07-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 250 |
| 2022-07-11 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 149,342 |
| 2022-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 747,074 |
| 2022-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-05 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,250 |
| 2022-07-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-30 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 960 |
| 2022-06-29 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 303 |
| 2022-06-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 158 |
| 2022-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2022-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 75 |
| 2022-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2022-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2022-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 46 |
| 2022-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,782 |
| 2022-06-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,200 |
| 2022-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,064 |
| 2022-06-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 117,787 |
| 2022-06-06 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,000 |
| 2022-06-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 65 |
| 2022-06-02 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 66,603 |
| 2022-06-01 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 60,300 |
| 2022-05-31 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 282,655 |
| 2022-05-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 51 |
| 2022-05-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-23 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 116,066 |
| 2022-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-19 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 79,108 |
| 2022-05-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,000 |
| 2022-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 91,891 |
| 2022-05-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,031 |
| 2022-05-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 31,011 |
| 2022-05-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 14 |
| 2022-05-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-05-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 178 |
| 2022-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,902 |
| 2022-04-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,501 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 56 |
| 2022-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9 |
| 2022-04-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,788 |
| 2022-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,549 |
| 2022-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 238 |
| 2022-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20,028 |
| 2022-04-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,278 |
| 2022-04-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,024 |
| 2022-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 46 |
| 2022-04-12 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 174,583 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,400 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-30 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 33,600 |
| 2022-03-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 68 |
| 2022-03-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-03-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10,000 |
| 2022-03-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-03-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2022-03-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 78 |
| 2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-16 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 60,272 |
| 2022-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 72 |
| 2022-03-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 23 |
| 2022-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 23 |
| 2022-03-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 354,300 |
| 2022-03-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,000 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |