Revelstone Capital Acquisition Corp - Class A (RCAC) Exchange: NASDAQ
Data as of Aug. 18, 2025
$10.68 ($0.00) 0.00%
Revelstone Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Revelstone Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.68 |
| Previous Close | $10.68 |
| High | $10.68 |
| Low | $10.68 |
| Adjusted Open | $10.68 |
| Previous Adjusted Close | $10.68 |
| Adjusted High | $10.68 |
| Adjusted Low | $10.68 |
Invest in Revelstone Capital Acquisition Corp - Class A (RCAC)
Historical Stock Data for Revelstone Capital Acquisition Corp - Class A (RCAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3 |
| 2024-04-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 25 |
| 2024-04-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2024-04-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2024-03-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2024-03-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2024-03-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 6 |
| 2024-03-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 9 |
| 2024-03-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5 |
| 2024-03-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 108 |
| 2024-03-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,631 |
| 2024-03-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2024-03-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 35 |
| 2024-03-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5 |
| 2024-03-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2024-03-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2024-03-12 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2024-03-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 106 |
| 2024-03-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2 |
| 2024-03-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 214 |
| 2024-03-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 94 |
| 2024-03-05 | $10.68 | $11.00 | $10.68 | $10.68 | $10.68 | 2,385 |
| 2024-03-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 2024-03-01 | $10.68 | $10.70 | $10.68 | $10.70 | $10.70 | 2,690 |
| 2024-02-29 | $10.67 | $10.68 | $10.67 | $10.68 | $10.68 | 548 |
| 2024-02-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3,774 |
| 2024-02-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 8 |
| 2024-02-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 78 |
| 2024-02-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 147 |
| 2024-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 152 |
| 2024-02-21 | $10.52 | $10.70 | $10.52 | $10.70 | $10.70 | 783 |
| 2024-02-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 32 |
| 2024-02-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 31 |
| 2024-02-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 488 |
| 2024-02-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 11 |
| 2024-02-13 | $10.79 | $10.79 | $10.73 | $10.77 | $10.77 | 32,789 |
| 2024-02-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 148 |
| 2024-02-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 418 |
| 2024-02-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 65 |
| 2024-02-07 | $10.80 | $10.80 | $10.78 | $10.80 | $10.80 | 2,582 |
| 2024-02-06 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 4,107 |
| 2024-02-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 135 |
| 2024-02-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 30 |
| 2024-02-01 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 456 |
| 2024-01-31 | $10.75 | $10.75 | $10.71 | $10.75 | $10.75 | 13,962 |
| 2024-01-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 117 |
| 2024-01-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2,468 |
| 2024-01-26 | $10.71 | $10.73 | $10.71 | $10.71 | $10.71 | 4,682 |
| 2024-01-25 | $10.73 | $10.75 | $10.71 | $10.75 | $10.75 | 1,764 |
| 2024-01-24 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 509 |
| 2024-01-23 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 880 |
| 2024-01-22 | $10.74 | $10.77 | $10.73 | $10.76 | $10.76 | 5,638 |
| 2024-01-19 | $10.80 | $10.80 | $10.73 | $10.73 | $10.73 | 1,076 |
| 2024-01-18 | $10.72 | $10.80 | $10.72 | $10.79 | $10.79 | 745 |
| 2024-01-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,119 |
| 2024-01-16 | $10.80 | $10.80 | $10.71 | $10.71 | $10.71 | 4,030 |
| 2024-01-12 | $10.74 | $10.80 | $10.70 | $10.72 | $10.72 | 2,252 |
| 2024-01-11 | $10.70 | $10.79 | $10.70 | $10.72 | $10.72 | 3,502 |
| 2024-01-10 | $10.69 | $10.76 | $10.69 | $10.72 | $10.72 | 8,596 |
| 2024-01-09 | $10.79 | $10.80 | $10.70 | $10.70 | $10.70 | 13,289 |
| 2024-01-08 | $10.82 | $10.82 | $10.66 | $10.76 | $10.76 | 36,920 |
| 2024-01-05 | $10.63 | $10.90 | $10.34 | $10.80 | $10.80 | 751,542 |
| 2024-01-04 | $5.24 | $5.70 | $5.24 | $5.65 | $5.65 | 10,826 |
| 2024-01-03 | $5.48 | $6.17 | $5.18 | $5.51 | $5.51 | 24,436 |
| 2024-01-02 | $5.82 | $6.50 | $4.66 | $5.80 | $5.80 | 54,573 |
| 2023-12-29 | $5.05 | $6.01 | $4.76 | $5.50 | $5.50 | 62,959 |
| 2023-12-28 | $4.95 | $5.19 | $4.50 | $4.90 | $4.90 | 15,242 |
| 2023-12-27 | $5.20 | $5.60 | $4.71 | $5.00 | $5.00 | 24,317 |
| 2023-12-26 | $6.10 | $6.13 | $5.40 | $5.57 | $5.57 | 10,670 |
| 2023-12-22 | $6.27 | $6.38 | $5.20 | $6.37 | $6.37 | 74,449 |
| 2023-12-21 | $8.91 | $8.91 | $5.49 | $6.30 | $6.30 | 150,371 |
| 2023-12-20 | $11.33 | $11.33 | $10.81 | $10.81 | $10.81 | 108,592 |
| 2023-12-19 | $10.81 | $11.81 | $10.80 | $10.91 | $10.91 | 224,414 |
| 2023-12-18 | $10.79 | $10.82 | $10.79 | $10.81 | $10.81 | 331,035 |
| 2023-12-15 | $10.85 | $11.31 | $10.77 | $10.80 | $10.80 | 111,932 |
| 2023-12-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 192 |
| 2023-12-13 | $10.79 | $10.79 | $10.77 | $10.78 | $10.78 | 154,485 |
| 2023-12-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 3,962 |
| 2023-12-11 | $10.78 | $10.81 | $10.77 | $10.78 | $10.78 | 179,131 |
| 2023-12-08 | $10.70 | $10.79 | $10.70 | $10.79 | $10.79 | 54,364 |
| 2023-12-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 53,607 |
| 2023-12-06 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 5,000 |
| 2023-12-05 | $10.69 | $10.75 | $10.69 | $10.70 | $10.70 | 56,042 |
| 2023-12-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 125 |
| 2023-11-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 29 |
| 2023-11-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3 |
| 2023-11-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 4 |
| 2023-11-27 | $10.69 | $10.73 | $10.69 | $10.73 | $10.73 | 305 |
| 2023-11-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 101 |
| 2023-11-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 106 |
| 2023-11-21 | $10.67 | $10.70 | $10.67 | $10.70 | $10.70 | 6,903 |
| 2023-11-20 | $10.66 | $10.69 | $10.66 | $10.69 | $10.69 | 700 |
| 2023-11-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-11-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4 |
| 2023-11-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 32 |
| 2023-11-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-11-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
| 2023-11-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-09 | $10.65 | $10.69 | $10.65 | $10.69 | $10.69 | 300 |
| 2023-11-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 623 |
| 2023-11-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 50 |
| 2023-11-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4 |
| 2023-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 29 |
| 2023-11-01 | $10.49 | $10.69 | $10.49 | $10.69 | $10.69 | 525 |
| 2023-10-31 | $10.68 | $10.68 | $10.64 | $10.67 | $10.67 | 3,476 |
| 2023-10-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 147 |
| 2023-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6,522 |
| 2023-10-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-10-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 708 |
| 2023-10-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,013 |
| 2023-10-19 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 229,786 |
| 2023-10-18 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 878 |
| 2023-10-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-10-16 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 926 |
| 2023-10-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-10-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-10-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-10-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 139 |
| 2023-10-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 727 |
| 2023-10-06 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 111,224 |
| 2023-10-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-10-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 22,131 |
| 2023-10-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2 |
| 2023-09-29 | $10.64 | $10.64 | $10.62 | $10.63 | $10.63 | 5,206 |
| 2023-09-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 195 |
| 2023-09-27 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 1,496 |
| 2023-09-26 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 596 |
| 2023-09-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 575 |
| 2023-09-22 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 1,351 |
| 2023-09-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-09-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 240 |
| 2023-09-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 103 |
| 2023-09-18 | $10.58 | $10.61 | $10.58 | $10.58 | $10.58 | 814 |
| 2023-09-15 | $10.61 | $10.61 | $10.58 | $10.60 | $10.60 | 2,603 |
| 2023-09-14 | $10.60 | $10.62 | $10.58 | $10.58 | $10.58 | 26,211 |
| 2023-09-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 5 |
| 2023-09-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2023-09-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 26 |
| 2023-09-08 | $10.56 | $10.59 | $10.55 | $10.59 | $10.59 | 8,050 |
| 2023-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-09-06 | $10.56 | $10.60 | $10.56 | $10.60 | $10.60 | 453 |
| 2023-09-05 | $10.56 | $10.59 | $10.55 | $10.59 | $10.59 | 5,307 |
| 2023-09-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4 |
| 2023-08-31 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 7 |
| 2023-08-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4,103 |
| 2023-08-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 4,712 |
| 2023-08-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-08-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,835 |
| 2023-08-24 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 3,339 |
| 2023-08-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 28 |
| 2023-08-22 | $10.55 | $10.56 | $10.53 | $10.56 | $10.56 | 10,949 |
| 2023-08-21 | $11.05 | $11.05 | $10.56 | $10.56 | $10.56 | 1,288 |
| 2023-08-18 | $10.50 | $11.03 | $10.50 | $10.55 | $10.55 | 11,170 |
| 2023-08-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 216 |
| 2023-08-16 | $11.24 | $11.25 | $10.53 | $10.54 | $10.54 | 12,318 |
| 2023-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,645 |
| 2023-08-14 | $10.48 | $10.50 | $10.48 | $10.49 | $10.49 | 6,183 |
| 2023-08-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-08-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 12,225 |
| 2023-08-09 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 7,324 |
| 2023-08-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3,551 |
| 2023-08-07 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 2,043 |
| 2023-08-04 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 640 |
| 2023-08-03 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 98,708 |
| 2023-08-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 4,715 |
| 2023-08-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 12,646 |
| 2023-07-31 | $10.43 | $10.45 | $10.43 | $10.44 | $10.44 | 22,319 |
| 2023-07-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 8,605 |
| 2023-07-27 | $10.42 | $10.43 | $10.42 | $10.42 | $10.42 | 16,307 |
| 2023-07-26 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 7,224 |
| 2023-07-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 21 |
| 2023-07-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 4 |
| 2023-07-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 101 |
| 2023-07-20 | $10.42 | $10.42 | $10.40 | $10.41 | $10.41 | 1,626 |
| 2023-07-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,477 |
| 2023-07-18 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 8,411 |
| 2023-07-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4 |
| 2023-07-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2023-07-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2023-07-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2023-07-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 6 |
| 2023-07-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 174 |
| 2023-07-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 598 |
| 2023-07-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 168 |
| 2023-07-05 | $10.35 | $10.39 | $10.35 | $10.35 | $10.35 | 3,166 |
| 2023-07-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-06-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 113 |
| 2023-06-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 11 |
| 2023-06-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 46 |
| 2023-06-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 7 |
| 2023-06-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 220 |
| 2023-06-22 | $10.32 | $10.36 | $10.32 | $10.36 | $10.36 | 2,811 |
| 2023-06-21 | $10.37 | $10.37 | $10.31 | $10.31 | $10.31 | 1,161 |
| 2023-06-20 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 1,899 |
| 2023-06-16 | $10.35 | $10.38 | $10.33 | $10.38 | $10.38 | 6,403 |
| 2023-06-15 | $10.36 | $10.38 | $10.34 | $10.35 | $10.35 | 17,977 |
| 2023-06-14 | $10.33 | $10.38 | $10.20 | $10.38 | $10.38 | 1,093 |
| 2023-06-13 | $10.15 | $10.34 | $10.15 | $10.34 | $10.34 | 5,762 |
| 2023-06-12 | $10.41 | $10.41 | $10.00 | $10.37 | $10.37 | 14,345 |
| 2023-06-09 | $10.36 | $10.37 | $10.34 | $10.37 | $10.37 | 116,489 |
| 2023-06-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4,167 |
| 2023-06-06 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 5,470 |
| 2023-06-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 27 |
| 2023-06-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 424 |
| 2023-06-01 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 351,725 |
| 2023-05-31 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 1,165 |
| 2023-05-30 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 11,413 |
| 2023-05-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 642 |
| 2023-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 77 |
| 2023-05-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-05-22 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 386,138 |
| 2023-05-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 10 |
| 2023-05-18 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 3,820 |
| 2023-05-17 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 209,002 |
| 2023-05-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 130 |
| 2023-05-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 101 |
| 2023-05-12 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 189,512 |
| 2023-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2023-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 553 |
| 2023-05-09 | $10.28 | $10.31 | $10.28 | $10.30 | $10.30 | 1,232 |
| 2023-05-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 506 |
| 2023-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 148 |
| 2023-05-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
| 2023-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 16,534 |
| 2023-05-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 27,324 |
| 2023-05-01 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 1,357 |
| 2023-04-28 | $10.53 | $10.53 | $10.27 | $10.30 | $10.30 | 8,744 |
| 2023-04-27 | $10.46 | $10.46 | $10.27 | $10.30 | $10.30 | 35,942 |
| 2023-04-26 | $10.39 | $10.39 | $10.28 | $10.28 | $10.28 | 29,801 |
| 2023-04-25 | $10.28 | $10.42 | $10.27 | $10.27 | $10.27 | 287,935 |
| 2023-04-24 | $10.38 | $10.38 | $10.27 | $10.27 | $10.27 | 6,306 |
| 2023-04-21 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 4,746 |
| 2023-04-20 | $10.28 | $10.29 | $10.27 | $10.27 | $10.27 | 522,772 |
| 2023-04-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 253 |
| 2023-04-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2023-04-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-04-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 133 |
| 2023-04-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 45 |
| 2023-04-12 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 5,730 |
| 2023-04-11 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 80,436 |
| 2023-04-10 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 4,201 |
| 2023-04-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 52 |
| 2023-04-05 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 7,867 |
| 2023-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 21 |
| 2023-03-31 | $10.24 | $10.78 | $10.24 | $10.26 | $10.26 | 2,727 |
| 2023-03-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 98 |
| 2023-03-29 | $10.41 | $10.41 | $10.23 | $10.23 | $10.23 | 5,841 |
| 2023-03-28 | $10.31 | $10.31 | $10.26 | $10.26 | $10.26 | 1,754 |
| 2023-03-27 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 5,105 |
| 2023-03-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 102 |
| 2023-03-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 73 |
| 2023-03-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 908 |
| 2023-03-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 89 |
| 2023-03-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 110 |
| 2023-03-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 211 |
| 2023-03-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2,819 |
| 2023-03-15 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 2,312 |
| 2023-03-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 246 |
| 2023-03-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 378 |
| 2023-03-10 | $10.23 | $10.80 | $10.22 | $10.23 | $10.23 | 60,951 |
| 2023-03-09 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 33,326 |
| 2023-03-08 | $10.25 | $10.40 | $10.21 | $10.22 | $10.22 | 93,359 |
| 2023-03-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 351 |
| 2023-03-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,503 |
| 2023-03-03 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 17,291 |
| 2023-03-02 | $10.20 | $10.35 | $10.20 | $10.23 | $10.23 | 22,730 |
| 2023-03-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,221 |
| 2023-02-28 | $10.21 | $10.21 | $10.19 | $10.20 | $10.20 | 994 |
| 2023-02-27 | $10.65 | $10.65 | $10.18 | $10.18 | $10.18 | 7,272 |
| 2023-02-24 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 8,797 |
| 2023-02-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 85 |
| 2023-02-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 46 |
| 2023-02-21 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 27,025 |
| 2023-02-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 176 |
| 2023-02-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-02-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 5,786 |
| 2023-02-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 300,100 |
| 2023-02-13 | $10.19 | $10.20 | $10.17 | $10.17 | $10.17 | 2,263 |
| 2023-02-10 | $10.17 | $10.40 | $10.17 | $10.17 | $10.17 | 308,911 |
| 2023-02-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,715,117 |
| 2023-02-08 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 2,613 |
| 2023-02-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 202 |
| 2023-02-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,014 |
| 2023-02-03 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 14,127 |
| 2023-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 165 |
| 2023-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 118 |
| 2023-01-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 7 |
| 2023-01-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 10,102 |
| 2023-01-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2023-01-25 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 23,755 |
| 2023-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 14 |
| 2023-01-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 802 |
| 2023-01-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 37,364 |
| 2023-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 86,762 |
| 2023-01-17 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 209 |
| 2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 9 |
| 2023-01-12 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 15,803 |
| 2023-01-11 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 9,913 |
| 2023-01-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 403 |
| 2023-01-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 102 |
| 2023-01-06 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 3,612 |
| 2023-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,100 |
| 2023-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,002 |
| 2023-01-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 126 |
| 2022-12-30 | $10.10 | $10.10 | $10.02 | $10.03 | $10.03 | 3,844 |
| 2022-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 14 |
| 2022-12-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4 |
| 2022-12-23 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 65,395 |
| 2022-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-21 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 4,819 |
| 2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2022-12-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 243 |
| 2022-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-15 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 2,233 |
| 2022-12-14 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,387 |
| 2022-12-13 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,102 |
| 2022-12-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 17 |
| 2022-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 17 |
| 2022-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,527 |
| 2022-12-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 122 |
| 2022-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 8,256 |
| 2022-12-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 475 |
| 2022-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-11-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7 |
| 2022-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-23 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 606 |
| 2022-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12 |
| 2022-11-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 97,850 |
| 2022-11-16 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 159,222 |
| 2022-11-15 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 26,017 |
| 2022-11-14 | $10.00 | $10.00 | $9.91 | $9.92 | $9.92 | 12,269 |
| 2022-11-11 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 220,715 |
| 2022-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 549 |
| 2022-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 475 |
| 2022-11-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 39,998 |
| 2022-11-07 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 1,020 |
| 2022-11-04 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 727 |
| 2022-11-03 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 15,758 |
| 2022-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 943 |
| 2022-11-01 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 7,529 |
| 2022-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-28 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 7,600 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-26 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 50,300 |
| 2022-10-25 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 136,200 |
| 2022-10-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 378 |
| 2022-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,002 |
| 2022-10-20 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 13,416 |
| 2022-10-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
| 2022-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7 |
| 2022-10-17 | $9.67 | $9.89 | $9.67 | $9.88 | $9.88 | 29,675 |
| 2022-10-14 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,100 |
| 2022-10-13 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 7,939 |
| 2022-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2022-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
| 2022-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 55 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 4,522 |
| 2022-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20,249 |
| 2022-09-29 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,748 |
| 2022-09-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 213 |
| 2022-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 181 |
| 2022-09-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 242 |
| 2022-09-23 | $9.91 | $9.94 | $9.89 | $9.91 | $9.91 | 2,986 |
| 2022-09-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 202 |
| 2022-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 63,370 |
| 2022-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11,000 |
| 2022-09-19 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 13,320 |
| 2022-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-09-14 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 12,646 |
| 2022-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,977 |
| 2022-09-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,048 |
| 2022-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 45 |
| 2022-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2022-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 250 |
| 2022-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 281 |
| 2022-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 300 |
| 2022-08-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 120 |
| 2022-08-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 25 |
| 2022-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,336 |
| 2022-08-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 185 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 15 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 280 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 610 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 600 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 765 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-08-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 25,739 |
| 2022-08-08 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 125,496 |
| 2022-08-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 61 |
| 2022-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 90 |
| 2022-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-07-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-07-28 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,926 |
| 2022-07-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2022-07-26 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 680 |
| 2022-07-25 | $9.82 | $9.85 | $9.81 | $9.83 | $9.83 | 1,153,698 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-07-18 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 20,539 |
| 2022-07-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2022-07-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18 |
| 2022-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 102 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 195 |
| 2022-07-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 27 |
| 2022-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 85,914 |
| 2022-07-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 31 |
| 2022-06-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 55 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 20 |
| 2022-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-06-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-06-22 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 3,126 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 199,339 |
| 2022-06-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8 |
| 2022-06-15 | $10.35 | $10.35 | $9.84 | $9.84 | $9.84 | 1,000 |
| 2022-06-14 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 250,301 |
| 2022-06-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-09 | $10.35 | $10.35 | $9.85 | $9.85 | $9.85 | 805 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2022-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-06 | $9.81 | $9.86 | $9.78 | $9.81 | $9.81 | 502,160 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 85 |
| 2022-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 37,603 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13,900 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 72 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-17 | $9.77 | $9.82 | $9.77 | $9.77 | $9.77 | 12,902 |
| 2022-05-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 113 |
| 2022-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2022-05-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,150 |
| 2022-05-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 40,033 |
| 2022-05-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 499,104 |
| 2022-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-04-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 104 |
| 2022-04-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 17 |
| 2022-04-25 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,742 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2022-04-20 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,321 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-04-14 | $9.83 | $9.84 | $9.80 | $9.81 | $9.81 | 4,528 |
| 2022-04-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,186 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 65 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-04-08 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 7,297 |
| 2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 768 |
| 2022-04-01 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 503 |
| 2022-03-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 113 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,100 |
| 2022-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 136 |
| 2022-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 95 |
| 2022-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 324 |
| 2022-03-22 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,204 |
| 2022-03-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 201 |
| 2022-03-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 337 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,596 |
| 2022-03-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8 |
| 2022-03-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 22 |
| 2022-03-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,219 |
| 2022-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 410 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,600 |
| 2022-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 18 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,010 |
| 2022-03-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-02-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 17 |
| 2022-02-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 485 |
| 2022-02-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 85 |
| 2022-02-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 31 |
| 2022-02-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 401 |
| 2022-02-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2022-02-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 82 |
| 2022-02-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 951 |
| 2022-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-02-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 106 |
| 2022-02-09 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 4,151 |