RMG Acquisition Corp III - Class A (RMGC) Exchange: NASDAQ
Data as of May 2, 2025
$9.75 ($0.00) 0.00%
RMG Acquisition Corp III - Class A - Daily Information
Click for more stock information on RMG Acquisition Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.75 |
| Previous Close | $9.75 |
| High | $9.75 |
| Low | $9.75 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.75 |
About RMG Acquisition Corp III - Class A (RMGC)
RMG Acquisition Corp III - Class A
Invest in RMG Acquisition Corp III - Class A (RMGC)
Historical Stock Data for RMG Acquisition Corp III - Class A (RMGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-07-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2024-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2024-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2024-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,100 |
| 2024-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2024-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2024-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-04-30 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 217 |
| 2024-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2024-04-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2024-04-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2024-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 47 |
| 2024-04-22 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 16,293 |
| 2024-04-19 | $9.99 | $10.20 | $9.99 | $10.03 | $10.03 | 43,040 |
| 2024-04-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 39 |
| 2024-04-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 163 |
| 2024-04-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2024-04-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2024-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2024-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,006 |
| 2024-04-10 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,404 |
| 2024-04-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 154 |
| 2024-04-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 42 |
| 2024-04-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2024-04-04 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,781 |
| 2024-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2024-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 107 |
| 2024-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 31 |
| 2024-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 53 |
| 2024-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 39 |
| 2024-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2024-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,042 |
| 2024-03-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 156 |
| 2024-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 66 |
| 2024-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 61 |
| 2024-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2024-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2024-03-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 37 |
| 2024-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 23 |
| 2024-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2024-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 71 |
| 2024-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 170 |
| 2024-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,242 |
| 2024-02-26 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 1,421 |
| 2024-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 450 |
| 2024-02-22 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 2,479 |
| 2024-02-21 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 1,373 |
| 2024-02-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3 |
| 2024-02-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 196 |
| 2024-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 261 |
| 2024-02-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2024-02-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 421 |
| 2024-02-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 56 |
| 2024-02-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 8 |
| 2024-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4 |
| 2024-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 241 |
| 2024-02-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 41 |
| 2024-02-05 | $10.16 | $10.16 | $10.09 | $10.10 | $10.10 | 4,439 |
| 2024-02-02 | $10.10 | $10.20 | $10.10 | $10.17 | $10.17 | 4,870 |
| 2024-02-01 | $10.30 | $10.30 | $10.03 | $10.06 | $10.06 | 10,901 |
| 2024-01-31 | $10.48 | $10.48 | $10.43 | $10.44 | $10.44 | 36,234 |
| 2024-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 42 |
| 2024-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 41 |
| 2024-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 15 |
| 2024-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2024-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2024-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2024-01-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 101 |
| 2024-01-19 | $10.48 | $10.51 | $10.47 | $10.50 | $10.50 | 31,846 |
| 2024-01-18 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 405 |
| 2024-01-17 | $10.40 | $10.46 | $10.40 | $10.44 | $10.44 | 27,789 |
| 2024-01-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 154 |
| 2024-01-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2024-01-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 76 |
| 2024-01-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 25 |
| 2024-01-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2024-01-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2,501 |
| 2024-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 105 |
| 2024-01-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 226 |
| 2024-01-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 101 |
| 2024-01-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2023-12-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 113 |
| 2023-12-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 103 |
| 2023-12-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 109 |
| 2023-12-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 679 |
| 2023-12-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2023-12-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2023-12-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2023-12-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 5 |
| 2023-12-18 | $10.53 | $10.53 | $10.47 | $10.47 | $10.47 | 1,747 |
| 2023-12-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 53 |
| 2023-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 33 |
| 2023-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 21 |
| 2023-12-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 24 |
| 2023-12-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,077 |
| 2023-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 168 |
| 2023-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 281 |
| 2023-12-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 90 |
| 2023-12-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-11-30 | $10.67 | $10.67 | $10.60 | $10.60 | $10.60 | 640 |
| 2023-11-29 | $10.67 | $10.67 | $10.60 | $10.60 | $10.60 | 526 |
| 2023-11-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 32 |
| 2023-11-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-11-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 101 |
| 2023-11-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 102 |
| 2023-11-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2023-11-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 105 |
| 2023-11-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 102 |
| 2023-11-16 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 1,450 |
| 2023-11-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 102 |
| 2023-11-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 279 |
| 2023-11-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 103 |
| 2023-11-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 102 |
| 2023-11-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 104 |
| 2023-11-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 101 |
| 2023-11-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 101 |
| 2023-11-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 101 |
| 2023-11-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 261 |
| 2023-11-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 101 |
| 2023-11-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 102 |
| 2023-10-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 210 |
| 2023-10-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 200 |
| 2023-10-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 296 |
| 2023-10-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2 |
| 2023-10-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 101 |
| 2023-10-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 203 |
| 2023-10-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 104 |
| 2023-10-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 132 |
| 2023-10-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 162 |
| 2023-10-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 109 |
| 2023-10-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 107 |
| 2023-10-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 7,647 |
| 2023-10-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3,567 |
| 2023-10-12 | $10.55 | $10.57 | $10.55 | $10.57 | $10.57 | 20,028 |
| 2023-10-11 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 7,168 |
| 2023-10-10 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 6,891 |
| 2023-10-09 | $10.55 | $10.69 | $10.55 | $10.69 | $10.69 | 8,206 |
| 2023-10-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-10-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
| 2023-10-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 21 |
| 2023-10-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-10-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6 |
| 2023-09-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 51 |
| 2023-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 232 |
| 2023-09-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 56 |
| 2023-09-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-09-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 23 |
| 2023-09-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 7 |
| 2023-09-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 113 |
| 2023-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,721 |
| 2023-09-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,080 |
| 2023-09-08 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 802 |
| 2023-09-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 6 |
| 2023-09-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 153 |
| 2023-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 101 |
| 2023-09-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2023-08-31 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 3,352 |
| 2023-08-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 178 |
| 2023-08-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 166 |
| 2023-08-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 202 |
| 2023-08-25 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 993 |
| 2023-08-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-08-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 313 |
| 2023-08-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 70 |
| 2023-08-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-08-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,023 |
| 2023-08-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2023-08-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2023-08-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-08-14 | $10.55 | $10.57 | $10.55 | $10.55 | $10.55 | 5,957 |
| 2023-08-11 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 2,636 |
| 2023-08-10 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 5,010 |
| 2023-08-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2023-08-08 | $10.59 | $10.59 | $10.56 | $10.59 | $10.59 | 2,154 |
| 2023-08-07 | $10.81 | $10.81 | $10.55 | $10.56 | $10.56 | 17,092 |
| 2023-08-04 | $10.59 | $10.70 | $10.56 | $10.70 | $10.70 | 9,352 |
| 2023-08-03 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 303 |
| 2023-08-02 | $10.55 | $10.60 | $10.55 | $10.55 | $10.55 | 7,523 |
| 2023-08-01 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 6,101 |
| 2023-07-31 | $10.50 | $10.52 | $10.46 | $10.47 | $10.47 | 22,095 |
| 2023-07-28 | $10.60 | $10.60 | $10.50 | $10.51 | $10.51 | 12,019 |
| 2023-07-27 | $10.79 | $10.79 | $10.49 | $10.60 | $10.60 | 75,009 |
| 2023-07-26 | $11.19 | $11.19 | $11.15 | $11.15 | $11.15 | 5,105 |
| 2023-07-25 | $11.12 | $11.13 | $11.12 | $11.12 | $11.12 | 301 |
| 2023-07-24 | $11.14 | $11.16 | $11.13 | $11.15 | $11.15 | 5,752 |
| 2023-07-21 | $11.29 | $11.29 | $11.10 | $11.20 | $11.20 | 52,039 |
| 2023-07-20 | $11.29 | $11.29 | $11.26 | $11.29 | $11.29 | 8,430 |
| 2023-07-19 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3,410 |
| 2023-07-18 | $11.28 | $11.29 | $11.28 | $11.28 | $11.28 | 4,505 |
| 2023-07-17 | $11.29 | $11.30 | $11.24 | $11.28 | $11.28 | 59,775 |
| 2023-07-14 | $11.39 | $11.42 | $11.39 | $11.39 | $11.39 | 4,493 |
| 2023-07-13 | $11.40 | $11.45 | $11.35 | $11.36 | $11.36 | 7,422 |
| 2023-07-12 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 266 |
| 2023-07-11 | $11.34 | $11.39 | $11.24 | $11.39 | $11.39 | 5,063 |
| 2023-07-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 118 |
| 2023-07-07 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 614 |
| 2023-07-06 | $11.33 | $11.39 | $11.33 | $11.39 | $11.39 | 40,505 |
| 2023-07-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,027 |
| 2023-07-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 31 |
| 2023-06-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 179 |
| 2023-06-29 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 1,749 |
| 2023-06-28 | $11.30 | $11.33 | $11.30 | $11.33 | $11.33 | 2,119 |
| 2023-06-27 | $11.34 | $11.34 | $11.24 | $11.27 | $11.27 | 22,275 |
| 2023-06-26 | $11.37 | $11.37 | $11.25 | $11.30 | $11.30 | 5,331 |
| 2023-06-23 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 34 |
| 2023-06-22 | $11.34 | $11.35 | $11.30 | $11.34 | $11.34 | 2,810 |
| 2023-06-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 177 |
| 2023-06-20 | $11.30 | $11.36 | $11.16 | $11.34 | $11.34 | 12,278 |
| 2023-06-16 | $11.30 | $11.38 | $11.30 | $11.30 | $11.30 | 19,731 |
| 2023-06-15 | $11.23 | $11.30 | $11.21 | $11.30 | $11.30 | 11,885 |
| 2023-06-14 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 3,872 |
| 2023-06-13 | $11.20 | $11.20 | $11.18 | $11.19 | $11.19 | 2,432 |
| 2023-06-12 | $11.14 | $11.19 | $11.14 | $11.15 | $11.15 | 7,342 |
| 2023-06-09 | $11.11 | $11.15 | $11.11 | $11.15 | $11.15 | 2,355 |
| 2023-06-08 | $11.09 | $11.12 | $11.04 | $11.11 | $11.11 | 20,174 |
| 2023-06-07 | $11.09 | $11.09 | $10.96 | $11.00 | $11.00 | 38,753 |
| 2023-06-06 | $11.19 | $11.24 | $10.89 | $11.05 | $11.05 | 127,959 |
| 2023-06-05 | $11.10 | $11.30 | $11.09 | $11.20 | $11.20 | 28,626 |
| 2023-06-02 | $11.09 | $11.19 | $11.00 | $11.07 | $11.07 | 9,143 |
| 2023-06-01 | $10.28 | $11.34 | $10.28 | $11.00 | $11.00 | 142,605 |
| 2023-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2023-05-30 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 2,371 |
| 2023-05-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 379 |
| 2023-05-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 274 |
| 2023-05-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 25 |
| 2023-05-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 38 |
| 2023-05-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2023-05-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 120 |
| 2023-05-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 20 |
| 2023-05-17 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 14,214 |
| 2023-05-16 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 617 |
| 2023-05-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 111 |
| 2023-05-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 356 |
| 2023-05-11 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 718 |
| 2023-05-10 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 8,362 |
| 2023-05-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4,801 |
| 2023-05-08 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 6,921 |
| 2023-05-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 120 |
| 2023-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-05-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-05-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,087 |
| 2023-05-01 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 2,072 |
| 2023-04-28 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,425 |
| 2023-04-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 35 |
| 2023-04-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,011 |
| 2023-04-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,810 |
| 2023-04-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-04-21 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 56,774 |
| 2023-04-20 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 57,504 |
| 2023-04-19 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 698 |
| 2023-04-18 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 19,217 |
| 2023-04-17 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 8,168 |
| 2023-04-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,105 |
| 2023-04-13 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 22,400 |
| 2023-04-12 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 29,663 |
| 2023-04-11 | $10.05 | $10.05 | $9.90 | $9.98 | $9.98 | 63,019 |
| 2023-04-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 144 |
| 2023-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2023-04-05 | $10.16 | $10.16 | $10.02 | $10.02 | $10.02 | 1,744 |
| 2023-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-04-03 | $10.15 | $10.18 | $10.11 | $10.18 | $10.18 | 546 |
| 2023-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 22 |
| 2023-03-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-03-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 854 |
| 2023-03-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 37 |
| 2023-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2023-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 150 |
| 2023-03-20 | $10.09 | $10.20 | $10.09 | $10.20 | $10.20 | 3,871 |
| 2023-03-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 31 |
| 2023-03-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 291 |
| 2023-03-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 78 |
| 2023-03-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7 |
| 2023-03-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 381 |
| 2023-03-10 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,502 |
| 2023-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 56 |
| 2023-03-08 | $10.05 | $10.06 | $10.01 | $10.06 | $10.06 | 3,625 |
| 2023-03-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 203 |
| 2023-03-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 18 |
| 2023-03-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 909 |
| 2023-03-02 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 28,466 |
| 2023-03-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2023-02-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,354 |
| 2023-02-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 226 |
| 2023-02-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 53 |
| 2023-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,294 |
| 2023-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,239 |
| 2023-02-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,927 |
| 2023-02-17 | $9.99 | $10.01 | $9.97 | $10.00 | $10.00 | 8,849 |
| 2023-02-16 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 12,162 |
| 2023-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,293 |
| 2023-02-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 63 |
| 2023-02-13 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 9,418 |
| 2023-02-10 | $9.99 | $10.01 | $9.95 | $9.99 | $9.99 | 27,422 |
| 2023-02-09 | $9.99 | $10.02 | $9.99 | $9.99 | $9.99 | 5,948 |
| 2023-02-08 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,067 |
| 2023-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2023-02-06 | $9.98 | $10.01 | $9.93 | $9.98 | $9.98 | 6,587 |
| 2023-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 854 |
| 2023-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2023-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 92 |
| 2023-01-31 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 901 |
| 2023-01-30 | $10.01 | $10.01 | $9.92 | $10.00 | $10.00 | 5,777 |
| 2023-01-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 125 |
| 2023-01-26 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 4,926 |
| 2023-01-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,314 |
| 2023-01-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 863 |
| 2023-01-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 766 |
| 2023-01-20 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 7,457 |
| 2023-01-19 | $10.05 | $10.06 | $10.03 | $10.06 | $10.06 | 1,051 |
| 2023-01-18 | $10.07 | $10.08 | $10.05 | $10.06 | $10.06 | 12,548 |
| 2023-01-17 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 2,090 |
| 2023-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 71 |
| 2023-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8 |
| 2023-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,195 |
| 2023-01-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 204 |
| 2023-01-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 2023-01-06 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 802 |
| 2023-01-05 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 8,831 |
| 2023-01-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 169,019 |
| 2023-01-03 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 526,797 |
| 2022-12-30 | $10.10 | $10.10 | $10.07 | $10.09 | $10.09 | 1,321,614 |
| 2022-12-29 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 10,616 |
| 2022-12-28 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 24,921 |
| 2022-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10,212 |
| 2022-12-23 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 24,147 |
| 2022-12-22 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,365 |
| 2022-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,808 |
| 2022-12-20 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 1,950 |
| 2022-12-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 315 |
| 2022-12-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 127,927 |
| 2022-12-15 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 359,992 |
| 2022-12-14 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 335,161 |
| 2022-12-13 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 237,554 |
| 2022-12-12 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 67,035 |
| 2022-12-09 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 94,722 |
| 2022-12-08 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 898,438 |
| 2022-12-07 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 1,326,828 |
| 2022-12-06 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 912,422 |
| 2022-12-05 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 28,228 |
| 2022-12-02 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 230,535 |
| 2022-12-01 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 880,727 |
| 2022-11-30 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 947,529 |
| 2022-11-29 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 4,053,208 |
| 2022-11-28 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 14,244 |
| 2022-11-25 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 34,727 |
| 2022-11-23 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 14,336 |
| 2022-11-22 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 22,917 |
| 2022-11-21 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 124,574 |
| 2022-11-18 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 1,233,580 |
| 2022-11-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 12,926,910 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2022-11-15 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,541 |
| 2022-11-14 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 20,042 |
| 2022-11-11 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 59,459 |
| 2022-11-10 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 519,366 |
| 2022-11-09 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 126,646 |
| 2022-11-08 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 83,446 |
| 2022-11-07 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 246,813 |
| 2022-11-04 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 272 |
| 2022-11-03 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 630,586 |
| 2022-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2022-11-01 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 4,603 |
| 2022-10-31 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 26,641 |
| 2022-10-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 231 |
| 2022-10-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 49,135 |
| 2022-10-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,770 |
| 2022-10-25 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 1,203,567 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 101 |
| 2022-10-21 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 813 |
| 2022-10-20 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 14,463 |
| 2022-10-19 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 5,517 |
| 2022-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 113,887 |
| 2022-10-14 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 1,775 |
| 2022-10-13 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 4,710 |
| 2022-10-12 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 682,674 |
| 2022-10-11 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,074 |
| 2022-10-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 623,127 |
| 2022-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 880 |
| 2022-10-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 210,355 |
| 2022-10-05 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 86,230 |
| 2022-10-04 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 1,057,879 |
| 2022-10-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 166,493 |
| 2022-09-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 321 |
| 2022-09-29 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 5,714 |
| 2022-09-28 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 371,114 |
| 2022-09-27 | $9.95 | $9.96 | $9.91 | $9.96 | $9.96 | 3,502 |
| 2022-09-26 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 463,587 |
| 2022-09-23 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 651,879 |
| 2022-09-22 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 300,263 |
| 2022-09-21 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 368,325 |
| 2022-09-20 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 35,966 |
| 2022-09-19 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 1,749,556 |
| 2022-09-16 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 283,651 |
| 2022-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 25,387 |
| 2022-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12,627 |
| 2022-09-13 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 876,139 |
| 2022-09-12 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 555,280 |
| 2022-09-09 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 375,894 |
| 2022-09-08 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 432,611 |
| 2022-09-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 89 |
| 2022-09-06 | $9.90 | $9.93 | $9.89 | $9.91 | $9.91 | 2,875,914 |
| 2022-09-02 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,219 |
| 2022-09-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2022-08-31 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 20,627 |
| 2022-08-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 41 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 22,340 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,900 |
| 2022-08-25 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 34,180 |
| 2022-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,338 |
| 2022-08-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 303 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 17 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-17 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 74,366 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 23,019 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 773 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,233 |
| 2022-08-11 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,636 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 235 |
| 2022-08-09 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 74,958 |
| 2022-08-08 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 209,740 |
| 2022-08-05 | $9.88 | $9.90 | $9.86 | $9.89 | $9.89 | 49,261 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 536 |
| 2022-08-03 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 151,752 |
| 2022-08-02 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 4,075 |
| 2022-08-01 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 43,283 |
| 2022-07-29 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 32,470 |
| 2022-07-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 130 |
| 2022-07-27 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 19,990 |
| 2022-07-26 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3,417 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-07-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 3,401 |
| 2022-07-21 | $9.84 | $9.87 | $9.84 | $9.84 | $9.84 | 839,549 |
| 2022-07-20 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 145,105 |
| 2022-07-19 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 625 |
| 2022-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 256 |
| 2022-07-15 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 97,137 |
| 2022-07-14 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 40,339 |
| 2022-07-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 46,332 |
| 2022-07-12 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 433,947 |
| 2022-07-11 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 2,212 |
| 2022-07-08 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 17,525 |
| 2022-07-07 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 155,335 |
| 2022-07-06 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 102,499 |
| 2022-07-05 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 15,324 |
| 2022-07-01 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 46,959 |
| 2022-06-30 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 264,737 |
| 2022-06-29 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 29,874 |
| 2022-06-28 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 17,692 |
| 2022-06-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 80,186 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 552 |
| 2022-06-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 126,134 |
| 2022-06-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 267,299 |
| 2022-06-21 | $9.86 | $9.86 | $9.81 | $9.82 | $9.82 | 18,840 |
| 2022-06-17 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 12,219 |
| 2022-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 162 |
| 2022-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,584 |
| 2022-06-14 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 307,796 |
| 2022-06-13 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 123,894 |
| 2022-06-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,231 |
| 2022-06-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 78 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,008 |
| 2022-06-07 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 3,352 |
| 2022-06-06 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 4,602 |
| 2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 408 |
| 2022-06-02 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 2,982 |
| 2022-06-01 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 103,000 |
| 2022-05-31 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,944 |
| 2022-05-27 | $9.79 | $9.82 | $9.79 | $9.79 | $9.79 | 271,639 |
| 2022-05-26 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,335 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,041 |
| 2022-05-24 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 776,083 |
| 2022-05-23 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 2,435 |
| 2022-05-20 | $9.83 | $9.83 | $9.78 | $9.79 | $9.79 | 41,043 |
| 2022-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100,051 |
| 2022-05-18 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 161,929 |
| 2022-05-17 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 69,428 |
| 2022-05-16 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,269 |
| 2022-05-13 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 7,014 |
| 2022-05-12 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 32,185 |
| 2022-05-11 | $9.90 | $9.90 | $9.79 | $9.79 | $9.79 | 13,734 |
| 2022-05-10 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 3,533 |
| 2022-05-09 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 92,453 |
| 2022-05-06 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 300 |
| 2022-05-05 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 384,189 |
| 2022-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,532 |
| 2022-05-03 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 1,339,410 |
| 2022-05-02 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 76,083 |
| 2022-04-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 11,003 |
| 2022-04-28 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 18,778 |
| 2022-04-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,922 |
| 2022-04-26 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 35,762 |
| 2022-04-25 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 11,272 |
| 2022-04-22 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 155,910 |
| 2022-04-21 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 71,579 |
| 2022-04-20 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 147,301 |
| 2022-04-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,012 |
| 2022-04-18 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 1,478 |
| 2022-04-14 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 4,322 |
| 2022-04-13 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 12,193 |
| 2022-04-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 28,042 |
| 2022-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 23 |
| 2022-04-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-04-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 108 |
| 2022-04-06 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 1,014 |
| 2022-04-05 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 6,303 |
| 2022-04-04 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 230,202 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 13,873 |
| 2022-03-31 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 13,534 |
| 2022-03-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 335,101 |
| 2022-03-29 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 16,324 |
| 2022-03-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 107 |
| 2022-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,650 |
| 2022-03-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 276,297 |
| 2022-03-23 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 66,216 |
| 2022-03-22 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 12,440 |
| 2022-03-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,353 |
| 2022-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,487 |
| 2022-03-17 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 44,227 |
| 2022-03-16 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,398 |
| 2022-03-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 430,571 |
| 2022-03-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 93,020 |
| 2022-03-11 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 105,079 |
| 2022-03-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,291 |
| 2022-03-09 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,851 |
| 2022-03-08 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 168,015 |
| 2022-03-07 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 724,322 |
| 2022-03-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,588 |
| 2022-03-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,355 |
| 2022-03-02 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 54,077 |
| 2022-03-01 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 53,270 |
| 2022-02-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-02-25 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 30,657 |
| 2022-02-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 28,225 |
| 2022-02-23 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 180,889 |
| 2022-02-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,732 |
| 2022-02-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,192 |
| 2022-02-17 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 156,120 |
| 2022-02-16 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 22,548 |
| 2022-02-15 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,724 |
| 2022-02-14 | $9.73 | $9.76 | $9.72 | $9.75 | $9.75 | 6,974 |
| 2022-02-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 402 |
| 2022-02-10 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 102,456 |
| 2022-02-09 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 176,618 |
| 2022-02-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25,599 |
| 2022-02-07 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 7,377 |
| 2022-02-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,214 |
| 2022-02-03 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 31,998 |
| 2022-02-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13 |
| 2022-02-01 | $9.72 | $9.78 | $9.72 | $9.77 | $9.77 | 93,095 |
| 2022-01-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 955 |
| 2022-01-28 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 11,920 |
| 2022-01-27 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 26,262 |
| 2022-01-26 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 2,148 |
| 2022-01-25 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 3,592 |
| 2022-01-24 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 9,224 |
| 2022-01-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 158 |
| 2022-01-20 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 3,032 |
| 2022-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 612 |
| 2022-01-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,558 |
| 2022-01-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 47 |
| 2022-01-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 120 |
| 2022-01-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 781 |
| 2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 230 |
| 2022-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 97 |
| 2022-01-07 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 93,757 |
| 2022-01-06 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 229,777 |
| 2022-01-05 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 9,689 |
| 2022-01-04 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 2,251 |
| 2022-01-03 | $9.74 | $9.77 | $9.71 | $9.76 | $9.76 | 42,969 |
| 2021-12-31 | $9.76 | $9.77 | $9.73 | $9.77 | $9.77 | 2,283 |
| 2021-12-30 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 3,106 |
| 2021-12-29 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 5,521 |
| 2021-12-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 400 |
| 2021-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 558 |
| 2021-12-23 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 5,282 |
| 2021-12-22 | $9.71 | $9.76 | $9.71 | $9.71 | $9.71 | 13,144 |
| 2021-12-21 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 762 |
| 2021-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 901 |
| 2021-12-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,858 |
| 2021-12-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2021-12-15 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 27,447 |
| 2021-12-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,450,832 |
| 2021-12-13 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 341,393 |
| 2021-12-10 | $9.78 | $9.83 | $9.76 | $9.78 | $9.78 | 365,064 |
| 2021-12-09 | $9.77 | $9.78 | $9.74 | $9.75 | $9.75 | 97,363 |
| 2021-12-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 218 |
| 2021-12-07 | $9.78 | $9.81 | $9.77 | $9.80 | $9.80 | 4,614 |
| 2021-12-06 | $9.76 | $9.79 | $9.75 | $9.78 | $9.78 | 7,547 |
| 2021-12-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 113 |
| 2021-12-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 162 |
| 2021-12-01 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 6,482 |
| 2021-11-30 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 11,259 |
| 2021-11-29 | $9.81 | $9.81 | $9.76 | $9.78 | $9.78 | 152,701 |
| 2021-11-26 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,879 |
| 2021-11-24 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 7,405 |
| 2021-11-23 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 26,390 |
| 2021-11-22 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 4,787 |
| 2021-11-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,576 |
| 2021-11-18 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 3,136 |
| 2021-11-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 18,701 |
| 2021-11-16 | $9.76 | $9.81 | $9.76 | $9.79 | $9.79 | 56,054 |
| 2021-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 740 |
| 2021-11-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,792 |
| 2021-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12 |
| 2021-11-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 600 |
| 2021-11-09 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 8,358 |
| 2021-11-08 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 57,542 |
| 2021-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 312 |
| 2021-11-04 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 244,637 |
| 2021-11-03 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 424,376 |
| 2021-11-02 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 4,825 |
| 2021-11-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 182 |
| 2021-10-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 45 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 488 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 250,025 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 620 |
| 2021-10-25 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 37,321 |
| 2021-10-22 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,551 |
| 2021-10-21 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,797 |
| 2021-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 397 |
| 2021-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17 |
| 2021-10-18 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 4,325 |
| 2021-10-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 7,428 |
| 2021-10-14 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 16,405 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11,255 |
| 2021-10-12 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 19,227 |
| 2021-10-11 | $9.76 | $9.78 | $9.73 | $9.76 | $9.76 | 370,970 |
| 2021-10-08 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 710,973 |
| 2021-10-07 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 14,604 |
| 2021-10-06 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 13,393 |
| 2021-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 252 |
| 2021-10-04 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 90,541 |
| 2021-10-01 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 10,783 |
| 2021-09-30 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 66,516 |
| 2021-09-29 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 63,195 |
| 2021-09-28 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 323 |
| 2021-09-27 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 434,942 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 13 |
| 2021-09-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2021-09-22 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 829,640 |
| 2021-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2021-09-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 305 |
| 2021-09-17 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 3,709 |
| 2021-09-16 | $9.68 | $9.72 | $9.66 | $9.72 | $9.72 | 7,328 |
| 2021-09-15 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 1,400 |
| 2021-09-14 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 13,998 |
| 2021-09-13 | $9.71 | $9.72 | $9.66 | $9.69 | $9.69 | 18,149 |
| 2021-09-10 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 49,111 |
| 2021-09-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 990 |
| 2021-09-07 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 102,079 |
| 2021-09-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-02 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 6,901 |
| 2021-09-01 | $9.62 | $9.72 | $9.62 | $9.72 | $9.72 | 170,684 |
| 2021-08-31 | $9.66 | $9.68 | $9.64 | $9.68 | $9.68 | 400 |
| 2021-08-30 | $9.67 | $9.70 | $9.58 | $9.68 | $9.68 | 99,480 |
| 2021-08-27 | $9.67 | $9.68 | $9.64 | $9.64 | $9.64 | 722,700 |
| 2021-08-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 54 |
| 2021-08-25 | $9.62 | $9.69 | $9.62 | $9.69 | $9.69 | 11,363 |
| 2021-08-24 | $9.64 | $9.66 | $9.61 | $9.65 | $9.65 | 36,932 |
| 2021-08-23 | $9.65 | $9.67 | $9.62 | $9.66 | $9.66 | 10,020 |
| 2021-08-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 153 |
| 2021-08-19 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 15,001 |
| 2021-08-18 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 30,213 |
| 2021-08-17 | $9.70 | $9.72 | $9.69 | $9.69 | $9.69 | 8,072 |
| 2021-08-16 | $9.69 | $9.72 | $9.69 | $9.69 | $9.69 | 108,057 |
| 2021-08-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2021-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-11 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 403,040 |
| 2021-08-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,400 |
| 2021-08-09 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 21,300 |
| 2021-08-06 | $9.68 | $9.71 | $9.67 | $9.69 | $9.69 | 17,374 |
| 2021-08-05 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 220,853 |
| 2021-08-04 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 21,116 |
| 2021-08-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-08-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 502 |
| 2021-07-30 | $9.67 | $9.75 | $9.66 | $9.75 | $9.75 | 16,913 |
| 2021-07-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11 |
| 2021-07-28 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 50,428 |
| 2021-07-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,152 |
| 2021-07-26 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 53,996 |
| 2021-07-23 | $9.71 | $9.76 | $9.70 | $9.76 | $9.76 | 118,804 |
| 2021-07-22 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 2,032 |
| 2021-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 58 |
| 2021-07-20 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 6,023 |
| 2021-07-19 | $9.72 | $9.74 | $9.66 | $9.72 | $9.72 | 65,286 |
| 2021-07-16 | $9.78 | $9.82 | $9.75 | $9.82 | $9.82 | 19,480 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,029 |
| 2021-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 164 |
| 2021-07-13 | $9.78 | $9.86 | $9.75 | $9.86 | $9.86 | 87,335 |
| 2021-07-12 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 15,264 |
| 2021-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 75 |
| 2021-07-08 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 103,462 |
| 2021-07-07 | $9.71 | $9.77 | $9.70 | $9.74 | $9.74 | 108,133 |
| 2021-07-06 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 2,172 |
| 2021-07-02 | $9.74 | $9.79 | $9.74 | $9.77 | $9.77 | 4,411 |
| 2021-07-01 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 44,540 |
| 2021-06-30 | $9.75 | $9.79 | $9.74 | $9.75 | $9.75 | 5,369 |
| 2021-06-29 | $9.77 | $9.79 | $9.75 | $9.79 | $9.79 | 118,075 |
| 2021-06-28 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 27,613 |
| 2021-06-25 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 2,601 |
| 2021-06-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,852 |
| 2021-06-23 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 16,278 |
| 2021-06-22 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 4,780 |
| 2021-06-21 | $9.78 | $9.82 | $9.77 | $9.78 | $9.78 | 69,463 |
| 2021-06-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 482 |
| 2021-06-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,310 |
| 2021-06-16 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 14,544 |
| 2021-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2021-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2021-06-11 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 11,226 |
| 2021-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2021-06-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,513 |
| 2021-06-07 | $9.78 | $9.85 | $9.78 | $9.78 | $9.78 | 3,286 |
| 2021-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 131 |
| 2021-06-03 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 523 |
| 2021-06-02 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 3,400 |
| 2021-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,070 |
| 2021-05-28 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 2,771 |
| 2021-05-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2021-05-26 | $9.92 | $9.92 | $9.73 | $9.84 | $9.84 | 12,336 |
| 2021-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,241 |
| 2021-05-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 250,000 |
| 2021-05-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,154 |
| 2021-05-19 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 15,215 |
| 2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 250,000 |
| 2021-05-17 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 3,957 |
| 2021-05-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 598 |
| 2021-05-13 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 28,725 |
| 2021-05-12 | $9.90 | $9.90 | $9.81 | $9.85 | $9.85 | 185,007 |
| 2021-05-11 | $9.80 | $9.91 | $9.79 | $9.88 | $9.88 | 52,389 |
| 2021-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 135 |
| 2021-05-07 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 301 |
| 2021-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8 |
| 2021-05-05 | $9.80 | $9.86 | $9.80 | $9.81 | $9.81 | 332,310 |
| 2021-05-04 | $9.99 | $10.00 | $9.75 | $9.86 | $9.86 | 16,600 |
| 2021-05-03 | $10.09 | $10.09 | $9.76 | $10.01 | $10.01 | 6,497 |
| 2021-04-30 | $9.92 | $9.93 | $9.85 | $9.90 | $9.90 | 2,283 |
| 2021-04-29 | $9.99 | $9.99 | $9.81 | $9.96 | $9.96 | 9,125 |
| 2021-04-28 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 4,668 |
| 2021-04-27 | $9.78 | $9.85 | $9.78 | $9.80 | $9.80 | 1,207 |
| 2021-04-26 | $9.97 | $9.97 | $9.75 | $9.75 | $9.75 | 26,722 |
| 2021-04-23 | $10.05 | $10.05 | $9.89 | $10.03 | $10.03 | 6,334 |
| 2021-04-22 | $9.78 | $9.94 | $9.78 | $9.94 | $9.94 | 1,760 |
| 2021-04-21 | $9.95 | $9.97 | $9.87 | $9.97 | $9.97 | 74,789 |
| 2021-04-20 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 10,011 |
| 2021-04-19 | $9.86 | $9.97 | $9.86 | $9.97 | $9.97 | 8,061 |
| 2021-04-16 | $9.80 | $9.91 | $9.80 | $9.84 | $9.84 | 32,120 |
| 2021-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50 |
| 2021-04-14 | $9.84 | $9.90 | $9.84 | $9.85 | $9.85 | 333,883 |
| 2021-04-13 | $9.84 | $9.90 | $9.84 | $9.88 | $9.88 | 27,548 |
| 2021-04-12 | $9.75 | $9.91 | $9.75 | $9.90 | $9.90 | 10,914 |
| 2021-04-09 | $9.82 | $9.92 | $9.82 | $9.89 | $9.89 | 266,639 |
| 2021-04-08 | $9.93 | $9.93 | $9.80 | $9.80 | $9.80 | 1,534 |
| 2021-04-07 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 297 |
| 2021-04-06 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 10,791 |
| 2021-04-05 | $10.06 | $10.08 | $9.85 | $9.90 | $9.90 | 9,992 |
| 2021-04-01 | $9.81 | $9.84 | $9.80 | $9.80 | $9.80 | 1,117 |
| 2021-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 261 |
| 2021-03-30 | $9.85 | $9.85 | $9.70 | $9.80 | $9.80 | 1,664 |