Slam Corp - Class A (SLAM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.11 ($0.00) 0.00%
Slam Corp - Class A - Daily Information
Click for more stock information on Slam Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.11 |
| Previous Close | $11.11 |
| High | $11.12 |
| Low | $11.11 |
| Adjusted Open | $11.11 |
| Previous Adjusted Close | $11.11 |
| Adjusted High | $11.12 |
| Adjusted Low | $11.11 |
Invest in Slam Corp - Class A (SLAM)
Key People Slam Corp - Class A
| Employee | Position |
|---|---|
| Himanshu Gulati | Chairman |
| Alex Rodriguez | Chief Executive Officer & Director |
| Kelly Laferriere | President |
| Joseph Taeid | Chief Financial Officer |
| Chetan Bansal | Director & Chief Development Officer |
| Desiree Gruber | Director |
| Jagdeep Singh | Independent Director |
| Reginald Hudlin | Independent Director |
| Barbara M. Byrne | Independent Director |
Historical Stock Data for Slam Corp - Class A (SLAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | $11.11 | $11.12 | $11.11 | $11.11 | $11.11 | 6,299 |
| 2024-07-03 | $11.13 | $11.13 | $11.11 | $11.11 | $11.11 | 264,333 |
| 2024-07-02 | $11.13 | $11.13 | $11.10 | $11.13 | $11.13 | 826,499 |
| 2024-07-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 240 |
| 2024-06-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 60 |
| 2024-06-27 | $11.24 | $11.24 | $11.12 | $11.12 | $11.12 | 660 |
| 2024-06-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 216 |
| 2024-06-25 | $11.13 | $11.13 | $11.12 | $11.12 | $11.12 | 277 |
| 2024-06-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 11,011 |
| 2024-06-21 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 57,173 |
| 2024-06-20 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 2,404 |
| 2024-06-18 | $11.12 | $11.12 | $11.10 | $11.10 | $11.10 | 4,278 |
| 2024-06-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2,136 |
| 2024-06-14 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 4,456 |
| 2024-06-13 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 9,861 |
| 2024-06-12 | $11.08 | $11.09 | $11.08 | $11.08 | $11.08 | 3,447 |
| 2024-06-11 | $11.08 | $11.09 | $11.08 | $11.08 | $11.08 | 21,665 |
| 2024-06-10 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 17,010 |
| 2024-06-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 329 |
| 2024-06-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2,317 |
| 2024-06-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,220 |
| 2024-06-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 264 |
| 2024-06-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 320 |
| 2024-05-31 | $11.09 | $11.09 | $11.05 | $11.05 | $11.05 | 25,682 |
| 2024-05-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 13 |
| 2024-05-29 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 5 |
| 2024-05-28 | $11.07 | $11.09 | $11.07 | $11.09 | $11.09 | 5,806 |
| 2024-05-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 118 |
| 2024-05-23 | $11.04 | $11.07 | $11.04 | $11.07 | $11.07 | 315 |
| 2024-05-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 613 |
| 2024-05-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 71 |
| 2024-05-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 135 |
| 2024-05-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 301 |
| 2024-05-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 593 |
| 2024-05-15 | $11.04 | $11.05 | $11.04 | $11.05 | $11.05 | 2,270 |
| 2024-05-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 356 |
| 2024-05-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 174 |
| 2024-05-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 110 |
| 2024-05-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 865 |
| 2024-05-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 302,527 |
| 2024-05-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 657 |
| 2024-05-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 270 |
| 2024-05-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 151 |
| 2024-05-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 156 |
| 2024-05-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 115 |
| 2024-04-30 | $11.03 | $11.05 | $11.03 | $11.04 | $11.04 | 2,190 |
| 2024-04-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 16 |
| 2024-04-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 14 |
| 2024-04-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 212 |
| 2024-04-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 95 |
| 2024-04-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5,075 |
| 2024-04-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4,898 |
| 2024-04-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 448 |
| 2024-04-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 29 |
| 2024-04-17 | $11.04 | $11.04 | $11.01 | $11.01 | $11.01 | 6,805 |
| 2024-04-16 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 241 |
| 2024-04-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 43 |
| 2024-04-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 256 |
| 2024-04-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,115 |
| 2024-04-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 155 |
| 2024-04-09 | $11.04 | $11.04 | $11.03 | $11.04 | $11.04 | 830 |
| 2024-04-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 238 |
| 2024-04-05 | $11.05 | $11.05 | $11.02 | $11.02 | $11.02 | 514 |
| 2024-04-04 | $11.04 | $11.05 | $11.03 | $11.03 | $11.03 | 2,854 |
| 2024-04-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 190 |
| 2024-04-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 570 |
| 2024-04-01 | $11.05 | $11.05 | $11.04 | $11.05 | $11.05 | 3,119 |
| 2024-03-28 | $10.98 | $11.17 | $10.94 | $11.13 | $11.13 | 124,727 |
| 2024-03-27 | $10.99 | $10.99 | $10.97 | $10.98 | $10.98 | 2,924 |
| 2024-03-26 | $10.94 | $10.99 | $10.94 | $10.99 | $10.99 | 4,002 |
| 2024-03-25 | $10.98 | $10.98 | $10.95 | $10.98 | $10.98 | 3,302 |
| 2024-03-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 574 |
| 2024-03-21 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 8,778 |
| 2024-03-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 230 |
| 2024-03-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,308 |
| 2024-03-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 59 |
| 2024-03-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 7 |
| 2024-03-14 | $10.93 | $10.93 | $10.92 | $10.93 | $10.93 | 6,596 |
| 2024-03-13 | $10.95 | $10.95 | $10.92 | $10.92 | $10.92 | 340 |
| 2024-03-12 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 422 |
| 2024-03-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 9 |
| 2024-03-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 11 |
| 2024-03-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 79,470 |
| 2024-03-06 | $10.93 | $10.94 | $10.93 | $10.93 | $10.93 | 80,442 |
| 2024-03-05 | $10.93 | $10.93 | $10.92 | $10.92 | $10.92 | 53,954 |
| 2024-03-04 | $10.92 | $10.93 | $10.92 | $10.93 | $10.93 | 16,120 |
| 2024-03-01 | $10.92 | $10.93 | $10.92 | $10.92 | $10.92 | 14,230 |
| 2024-02-29 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-02-28 | $10.93 | $10.94 | $10.93 | $10.94 | $10.94 | 5,568 |
| 2024-02-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 526 |
| 2024-02-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 748 |
| 2024-02-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 138 |
| 2024-02-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 240,119 |
| 2024-02-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,031 |
| 2024-02-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 256 |
| 2024-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 36 |
| 2024-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,022 |
| 2024-02-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,534 |
| 2024-02-13 | $10.93 | $10.93 | $10.90 | $10.90 | $10.90 | 3,147 |
| 2024-02-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 80 |
| 2024-02-09 | $10.90 | $10.92 | $10.90 | $10.90 | $10.90 | 18,284 |
| 2024-02-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 50,289 |
| 2024-02-07 | $10.91 | $10.92 | $10.90 | $10.92 | $10.92 | 173,314 |
| 2024-02-06 | $10.91 | $10.92 | $10.90 | $10.92 | $10.92 | 19,971 |
| 2024-02-05 | $10.89 | $10.91 | $10.89 | $10.91 | $10.91 | 317,337 |
| 2024-02-02 | $10.88 | $10.88 | $10.87 | $10.88 | $10.88 | 44,641 |
| 2024-02-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2,674 |
| 2024-01-31 | $10.86 | $10.88 | $10.86 | $10.88 | $10.88 | 3,598 |
| 2024-01-30 | $10.88 | $10.88 | $10.86 | $10.87 | $10.87 | 4,840 |
| 2024-01-29 | $10.88 | $10.88 | $10.87 | $10.88 | $10.88 | 7,117 |
| 2024-01-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 5,507 |
| 2024-01-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 11,223 |
| 2024-01-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 12 |
| 2024-01-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 377 |
| 2024-01-22 | $10.87 | $10.88 | $10.87 | $10.88 | $10.88 | 465 |
| 2024-01-19 | $10.87 | $10.88 | $10.87 | $10.88 | $10.88 | 1,932 |
| 2024-01-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 6 |
| 2024-01-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1,812 |
| 2024-01-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 30 |
| 2024-01-12 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 2,009 |
| 2024-01-11 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 912 |
| 2024-01-10 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 1,424 |
| 2024-01-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 249 |
| 2024-01-08 | $10.85 | $10.87 | $10.85 | $10.86 | $10.86 | 858,940 |
| 2024-01-05 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 30,270 |
| 2024-01-04 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 5,103 |
| 2024-01-03 | $10.84 | $10.85 | $10.84 | $10.84 | $10.84 | 9,432 |
| 2024-01-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 681 |
| 2023-12-29 | $10.86 | $10.86 | $10.83 | $10.85 | $10.85 | 69,558 |
| 2023-12-28 | $10.83 | $10.86 | $10.83 | $10.85 | $10.85 | 23,138 |
| 2023-12-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 262 |
| 2023-12-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 450 |
| 2023-12-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 159 |
| 2023-12-21 | $10.87 | $10.88 | $10.85 | $10.85 | $10.85 | 2,623 |
| 2023-12-20 | $10.83 | $10.88 | $10.82 | $10.88 | $10.88 | 3,566 |
| 2023-12-19 | $10.85 | $10.86 | $10.84 | $10.84 | $10.84 | 23,593 |
| 2023-12-18 | $10.85 | $10.86 | $10.84 | $10.85 | $10.85 | 951,533 |
| 2023-12-15 | $10.85 | $10.86 | $10.83 | $10.85 | $10.85 | 121,352 |
| 2023-12-14 | $10.85 | $10.85 | $10.82 | $10.85 | $10.85 | 45,530 |
| 2023-12-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 161,601 |
| 2023-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-12-11 | $10.86 | $10.87 | $10.85 | $10.85 | $10.85 | 1,311 |
| 2023-12-08 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 50,776 |
| 2023-12-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 7,151 |
| 2023-12-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 2023-12-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 205,537 |
| 2023-12-04 | $10.87 | $10.87 | $10.86 | $10.86 | $10.86 | 1,239 |
| 2023-12-01 | $10.87 | $10.87 | $10.86 | $10.87 | $10.87 | 98,212 |
| 2023-11-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 10,299 |
| 2023-11-29 | $10.86 | $10.87 | $10.85 | $10.87 | $10.87 | 20,655 |
| 2023-11-28 | $10.86 | $10.87 | $10.86 | $10.86 | $10.86 | 35,480 |
| 2023-11-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,008 |
| 2023-11-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1 |
| 2023-11-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 7 |
| 2023-11-21 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 109,405 |
| 2023-11-20 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 1,517 |
| 2023-11-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 536,988 |
| 2023-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,000 |
| 2023-11-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 298 |
| 2023-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9,026 |
| 2023-11-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 302 |
| 2023-11-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2 |
| 2023-11-08 | $10.85 | $10.85 | $10.84 | $10.84 | $10.84 | 3,931 |
| 2023-11-07 | $10.84 | $10.86 | $10.84 | $10.84 | $10.84 | 136,092 |
| 2023-11-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 165 |
| 2023-11-03 | $10.84 | $10.84 | $10.83 | $10.83 | $10.83 | 11,364 |
| 2023-11-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100,012 |
| 2023-11-01 | $10.85 | $10.85 | $10.83 | $10.84 | $10.84 | 254,496 |
| 2023-10-31 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 869 |
| 2023-10-30 | $10.84 | $10.84 | $10.83 | $10.84 | $10.84 | 375,311 |
| 2023-10-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 150,003 |
| 2023-10-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-10-25 | $10.83 | $10.85 | $10.83 | $10.83 | $10.83 | 876,979 |
| 2023-10-24 | $10.82 | $10.83 | $10.82 | $10.83 | $10.83 | 10,514 |
| 2023-10-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 3 |
| 2023-10-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,541 |
| 2023-10-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1 |
| 2023-10-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 18 |
| 2023-10-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,415 |
| 2023-10-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 66,006 |
| 2023-10-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-10-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5 |
| 2023-10-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2023-10-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 46 |
| 2023-10-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 111 |
| 2023-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 38 |
| 2023-10-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 702 |
| 2023-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 504 |
| 2023-10-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 8 |
| 2023-09-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2023-09-28 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 15,034 |
| 2023-09-27 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 9,564 |
| 2023-09-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 6 |
| 2023-09-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 106 |
| 2023-09-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-09-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5,542 |
| 2023-09-20 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 509,848 |
| 2023-09-19 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 37,417 |
| 2023-09-18 | $10.73 | $10.77 | $10.73 | $10.76 | $10.76 | 2,550 |
| 2023-09-15 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 1,417 |
| 2023-09-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 7,284 |
| 2023-09-13 | $10.75 | $10.77 | $10.75 | $10.75 | $10.75 | 87,305 |
| 2023-09-12 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 137,725 |
| 2023-09-11 | $10.76 | $10.77 | $10.75 | $10.76 | $10.76 | 359,051 |
| 2023-09-08 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 32,770 |
| 2023-09-07 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 25,013 |
| 2023-09-06 | $10.75 | $10.76 | $10.75 | $10.75 | $10.75 | 114,186 |
| 2023-09-05 | $10.77 | $10.77 | $10.74 | $10.74 | $10.74 | 3,058 |
| 2023-09-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 19 |
| 2023-08-31 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 11,587 |
| 2023-08-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 30,710 |
| 2023-08-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 90,603 |
| 2023-08-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 425,322 |
| 2023-08-25 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 17,101 |
| 2023-08-24 | $10.74 | $10.75 | $10.73 | $10.74 | $10.74 | 138,712 |
| 2023-08-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 11,279 |
| 2023-08-22 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 250,158 |
| 2023-08-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10,329 |
| 2023-08-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 36,091 |
| 2023-08-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 109,622 |
| 2023-08-16 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 481,752 |
| 2023-08-15 | $10.76 | $10.76 | $10.72 | $10.75 | $10.75 | 234,761 |
| 2023-08-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 431,880 |
| 2023-08-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 350,111 |
| 2023-08-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 6 |
| 2023-08-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 151 |
| 2023-08-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 11 |
| 2023-08-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 650 |
| 2023-08-04 | $10.76 | $10.76 | $10.75 | $10.76 | $10.76 | 1,809 |
| 2023-08-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,304 |
| 2023-08-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,007 |
| 2023-08-01 | $10.72 | $10.76 | $10.72 | $10.76 | $10.76 | 23,621 |
| 2023-07-31 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 566,950 |
| 2023-07-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 121 |
| 2023-07-27 | $10.71 | $10.72 | $10.71 | $10.72 | $10.72 | 10,113 |
| 2023-07-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 245 |
| 2023-07-25 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 518 |
| 2023-07-24 | $10.68 | $10.71 | $10.68 | $10.68 | $10.68 | 103,234 |
| 2023-07-21 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 410,994 |
| 2023-07-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 43 |
| 2023-07-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 113 |
| 2023-07-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 517 |
| 2023-07-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 316 |
| 2023-07-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 15 |
| 2023-07-13 | $10.70 | $10.70 | $10.68 | $10.70 | $10.70 | 868 |
| 2023-07-12 | $10.69 | $10.70 | $10.67 | $10.70 | $10.70 | 1,308 |
| 2023-07-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 240 |
| 2023-07-10 | $10.70 | $11.15 | $10.68 | $10.68 | $10.68 | 572,983 |
| 2023-07-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 254 |
| 2023-07-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 209 |
| 2023-07-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 25 |
| 2023-07-03 | $10.67 | $10.68 | $10.67 | $10.67 | $10.67 | 14,739 |
| 2023-06-30 | $11.15 | $11.15 | $10.63 | $10.63 | $10.63 | 6,102 |
| 2023-06-29 | $11.10 | $11.10 | $10.67 | $10.67 | $10.67 | 921 |
| 2023-06-28 | $10.62 | $10.65 | $10.62 | $10.62 | $10.62 | 316,023 |
| 2023-06-27 | $10.61 | $10.62 | $10.61 | $10.61 | $10.61 | 312,963 |
| 2023-06-26 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 380,840 |
| 2023-06-23 | $10.60 | $10.61 | $10.59 | $10.61 | $10.61 | 293,056 |
| 2023-06-22 | $10.60 | $10.69 | $10.59 | $10.60 | $10.60 | 115,736 |
| 2023-06-21 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 185,880 |
| 2023-06-20 | $10.59 | $10.59 | $10.57 | $10.57 | $10.57 | 9,144 |
| 2023-06-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 252 |
| 2023-06-15 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 8,652 |
| 2023-06-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 20 |
| 2023-06-13 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 3,019 |
| 2023-06-12 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 16,353 |
| 2023-06-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 25,265 |
| 2023-06-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 63 |
| 2023-06-07 | $10.54 | $10.57 | $10.54 | $10.55 | $10.55 | 458,807 |
| 2023-06-06 | $10.54 | $10.55 | $10.53 | $10.55 | $10.55 | 27,261 |
| 2023-06-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,199 |
| 2023-06-02 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 7,296 |
| 2023-06-01 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 204,999 |
| 2023-05-31 | $10.53 | $10.53 | $10.51 | $10.52 | $10.52 | 366,338 |
| 2023-05-30 | $10.53 | $10.53 | $10.52 | $10.53 | $10.53 | 5,199 |
| 2023-05-26 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 25,380 |
| 2023-05-25 | $10.51 | $10.53 | $10.51 | $10.51 | $10.51 | 521,437 |
| 2023-05-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 91,215 |
| 2023-05-23 | $10.49 | $10.52 | $10.49 | $10.51 | $10.51 | 729,261 |
| 2023-05-22 | $10.35 | $10.50 | $10.35 | $10.48 | $10.48 | 602,211 |
| 2023-05-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2023-05-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 80,584 |
| 2023-05-17 | $10.46 | $10.48 | $10.46 | $10.47 | $10.47 | 727,263 |
| 2023-05-16 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 1,001,187 |
| 2023-05-15 | $10.46 | $10.46 | $10.44 | $10.45 | $10.45 | 61,064 |
| 2023-05-12 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 1,557 |
| 2023-05-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 204 |
| 2023-05-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 206 |
| 2023-05-09 | $10.43 | $10.45 | $10.43 | $10.44 | $10.44 | 606 |
| 2023-05-08 | $10.43 | $10.46 | $10.43 | $10.45 | $10.45 | 3,049 |
| 2023-05-05 | $10.44 | $10.45 | $10.44 | $10.44 | $10.44 | 3,697 |
| 2023-05-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 229 |
| 2023-05-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 412 |
| 2023-05-02 | $10.43 | $10.45 | $10.43 | $10.44 | $10.44 | 413,639 |
| 2023-05-01 | $10.43 | $10.45 | $10.43 | $10.44 | $10.44 | 66,422 |
| 2023-04-28 | $10.42 | $10.45 | $10.42 | $10.42 | $10.42 | 29,604 |
| 2023-04-27 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 290 |
| 2023-04-26 | $10.43 | $10.43 | $10.41 | $10.42 | $10.42 | 1,277 |
| 2023-04-25 | $10.42 | $10.57 | $10.41 | $10.43 | $10.43 | 122,176 |
| 2023-04-24 | $10.41 | $10.41 | $10.40 | $10.41 | $10.41 | 18,330 |
| 2023-04-21 | $10.40 | $10.41 | $10.39 | $10.41 | $10.41 | 28,108 |
| 2023-04-20 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 459 |
| 2023-04-19 | $10.42 | $10.42 | $10.38 | $10.39 | $10.39 | 366,607 |
| 2023-04-18 | $10.38 | $10.39 | $10.37 | $10.38 | $10.38 | 263,485 |
| 2023-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 315 |
| 2023-04-14 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 213,669 |
| 2023-04-13 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 990 |
| 2023-04-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 322 |
| 2023-04-11 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 8,315 |
| 2023-04-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 15 |
| 2023-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,729 |
| 2023-04-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 29 |
| 2023-04-04 | $10.35 | $10.36 | $10.33 | $10.34 | $10.34 | 3,874 |
| 2023-04-03 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 12,021 |
| 2023-03-31 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 661 |
| 2023-03-30 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 192,037 |
| 2023-03-29 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 177,313 |
| 2023-03-28 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 5,164 |
| 2023-03-27 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 4,110 |
| 2023-03-24 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 316 |
| 2023-03-23 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 2,490 |
| 2023-03-22 | $10.29 | $10.45 | $10.29 | $10.29 | $10.29 | 31,681 |
| 2023-03-21 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 4,726 |
| 2023-03-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 702 |
| 2023-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 107 |
| 2023-03-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 172 |
| 2023-03-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 360 |
| 2023-03-14 | $10.28 | $10.30 | $10.27 | $10.30 | $10.30 | 1,613 |
| 2023-03-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 126 |
| 2023-03-10 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 1,519 |
| 2023-03-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 506 |
| 2023-03-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 201 |
| 2023-03-07 | $10.27 | $10.28 | $10.26 | $10.28 | $10.28 | 957 |
| 2023-03-06 | $10.27 | $10.35 | $10.27 | $10.27 | $10.27 | 113,849 |
| 2023-03-03 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 55,912 |
| 2023-03-02 | $10.24 | $10.26 | $10.24 | $10.26 | $10.26 | 11,420 |
| 2023-03-01 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 17,766 |
| 2023-02-28 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 15,806 |
| 2023-02-27 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 26,308 |
| 2023-02-24 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 509 |
| 2023-02-23 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 3,218 |
| 2023-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 112 |
| 2023-02-21 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 2,673 |
| 2023-02-17 | $10.22 | $10.23 | $10.20 | $10.22 | $10.22 | 827,549 |
| 2023-02-16 | $10.20 | $10.21 | $10.19 | $10.20 | $10.20 | 165,003 |
| 2023-02-15 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 612,297 |
| 2023-02-14 | $10.20 | $10.50 | $10.19 | $10.20 | $10.20 | 100,179 |
| 2023-02-13 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 208,093 |
| 2023-02-10 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 59,692 |
| 2023-02-09 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 9,288 |
| 2023-02-08 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 15,840 |
| 2023-02-07 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 250,372 |
| 2023-02-06 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 15,192 |
| 2023-02-03 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 431,715 |
| 2023-02-02 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 310,764 |
| 2023-02-01 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 2,439,031 |
| 2023-01-31 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 32,038 |
| 2023-01-30 | $10.17 | $10.18 | $10.16 | $10.17 | $10.17 | 15,080 |
| 2023-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 650,015 |
| 2023-01-26 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 106,896 |
| 2023-01-25 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 131,262 |
| 2023-01-24 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 4,410,773 |
| 2023-01-23 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,276,416 |
| 2023-01-20 | $10.16 | $10.16 | $10.14 | $10.15 | $10.15 | 577,827 |
| 2023-01-19 | $10.15 | $10.16 | $10.14 | $10.16 | $10.16 | 52,698 |
| 2023-01-18 | $10.15 | $10.16 | $10.12 | $10.15 | $10.15 | 2,488,140 |
| 2023-01-17 | $10.60 | $10.60 | $10.14 | $10.15 | $10.15 | 2,140,980 |
| 2023-01-13 | $10.14 | $10.27 | $10.11 | $10.11 | $10.11 | 361,417 |
| 2023-01-12 | $10.15 | $10.50 | $10.12 | $10.13 | $10.13 | 31,874 |
| 2023-01-11 | $10.13 | $10.15 | $10.12 | $10.14 | $10.14 | 378,068 |
| 2023-01-10 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 100,049 |
| 2023-01-09 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 19,032 |
| 2023-01-06 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 63,253 |
| 2023-01-05 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 32,818 |
| 2023-01-04 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 23,114 |
| 2023-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 358,531 |
| 2022-12-30 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 2,218 |
| 2022-12-29 | $10.11 | $10.12 | $10.09 | $10.11 | $10.11 | 1,995,934 |
| 2022-12-28 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 63,604 |
| 2022-12-27 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 17,558 |
| 2022-12-23 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 284,357 |
| 2022-12-22 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 1,888,577 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 52 |
| 2022-12-20 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 180,993 |
| 2022-12-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 248 |
| 2022-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 40,266 |
| 2022-12-15 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 135,315 |
| 2022-12-14 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 1,076,118 |
| 2022-12-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,202 |
| 2022-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 685 |
| 2022-12-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 77,000 |
| 2022-12-08 | $10.05 | $10.09 | $10.05 | $10.05 | $10.05 | 1,662 |
| 2022-12-07 | $10.05 | $10.08 | $10.05 | $10.07 | $10.07 | 18,480 |
| 2022-12-06 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 114,128 |
| 2022-12-05 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 14,708 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-12-01 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 174,941 |
| 2022-11-30 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 149,834 |
| 2022-11-29 | $10.01 | $10.03 | $10.00 | $10.02 | $10.02 | 185,689 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 117 |
| 2022-11-25 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 3,173 |
| 2022-11-23 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 23,720 |
| 2022-11-22 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 117,406 |
| 2022-11-21 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 26,890 |
| 2022-11-18 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 6,112 |
| 2022-11-17 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 67,604 |
| 2022-11-16 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 592,604 |
| 2022-11-15 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 21,749 |
| 2022-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,910 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,507 |
| 2022-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 66,409 |
| 2022-11-09 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 2,524 |
| 2022-11-08 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 15,714 |
| 2022-11-07 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 34,848 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,938 |
| 2022-11-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 515,997 |
| 2022-11-02 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 614,294 |
| 2022-11-01 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 110,789 |
| 2022-10-31 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 3,117 |
| 2022-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30,701 |
| 2022-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 28 |
| 2022-10-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 7,640 |
| 2022-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 49 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 42 |
| 2022-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7,297 |
| 2022-10-20 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 150,773 |
| 2022-10-19 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 106,407 |
| 2022-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 168,744 |
| 2022-10-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600,526 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 36,153 |
| 2022-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12 |
| 2022-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 40,830 |
| 2022-10-10 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 14,630 |
| 2022-10-07 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 300,158 |
| 2022-10-06 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 805,154 |
| 2022-10-05 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 8,360 |
| 2022-10-04 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 7,400 |
| 2022-10-03 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 705,516 |
| 2022-09-30 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 92,583 |
| 2022-09-29 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 23,158 |
| 2022-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,045 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,208 |
| 2022-09-26 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 93,589 |
| 2022-09-23 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 1,258,849 |
| 2022-09-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 61,981 |
| 2022-09-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 429,510 |
| 2022-09-20 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 16,912 |
| 2022-09-19 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 6,747 |
| 2022-09-16 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 4,451 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 111 |
| 2022-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 148,910 |
| 2022-09-12 | $9.90 | $9.94 | $9.89 | $9.90 | $9.90 | 810,062 |
| 2022-09-09 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 306,709 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,231 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 512,637 |
| 2022-09-06 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 69,461 |
| 2022-09-02 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 9,679 |
| 2022-09-01 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 8,415 |
| 2022-08-31 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 8,108 |
| 2022-08-30 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 32,142 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,269 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-25 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,901 |
| 2022-08-24 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 219,843 |
| 2022-08-23 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 413,216 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 14 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 46,588 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-08-17 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 7,246 |
| 2022-08-16 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 17,667 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,957 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 25,024 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 501 |
| 2022-08-10 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 18,567 |
| 2022-08-09 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 194,654 |
| 2022-08-08 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 13,937 |
| 2022-08-05 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 327,034 |
| 2022-08-04 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 51,303 |
| 2022-08-03 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 37,969 |
| 2022-08-02 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 5,497 |
| 2022-08-01 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 114,263 |
| 2022-07-29 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 4,027 |
| 2022-07-28 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 664,030 |
| 2022-07-27 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 446,619 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 189 |
| 2022-07-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-07-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 195,795 |
| 2022-07-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200,007 |
| 2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 976 |
| 2022-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7 |
| 2022-07-14 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 50,457 |
| 2022-07-13 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 12,474 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 22,248 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-07-07 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 120,255 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-07-05 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 17,624 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-30 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 95,036 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 60,447 |
| 2022-06-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 19,600 |
| 2022-06-27 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 7,831 |
| 2022-06-24 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 40,976 |
| 2022-06-23 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 14,944 |
| 2022-06-22 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 450 |
| 2022-06-21 | $9.87 | $9.87 | $9.80 | $9.81 | $9.81 | 2,578 |
| 2022-06-17 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 6,355 |
| 2022-06-16 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 10,564 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 42,769 |
| 2022-06-14 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 30,925 |
| 2022-06-13 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 51,709 |
| 2022-06-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 72,311 |
| 2022-06-09 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,177 |
| 2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,393 |
| 2022-06-07 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 803 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,935 |
| 2022-06-03 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 9,769 |
| 2022-06-02 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 579,346 |
| 2022-06-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 78,810 |
| 2022-05-31 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 29,562 |
| 2022-05-27 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 648,531 |
| 2022-05-26 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 4,055 |
| 2022-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,462 |
| 2022-05-24 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 24,198 |
| 2022-05-23 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 2,415 |
| 2022-05-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 229 |
| 2022-05-19 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 469 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 9,426 |
| 2022-05-17 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 103,626 |
| 2022-05-16 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 19,468 |
| 2022-05-13 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 22,339 |
| 2022-05-12 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 6,135 |
| 2022-05-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 615,377 |
| 2022-05-10 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 259,492 |
| 2022-05-09 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 31,870 |
| 2022-05-06 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 59,866 |
| 2022-05-05 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 1,585 |
| 2022-05-04 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 120,889 |
| 2022-05-03 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 666,102 |
| 2022-05-02 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 362,849 |
| 2022-04-29 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 65,716 |
| 2022-04-28 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 12,297 |
| 2022-04-27 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 74,446 |
| 2022-04-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,321 |
| 2022-04-25 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 516,083 |
| 2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 620 |
| 2022-04-21 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 402,168 |
| 2022-04-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,601 |
| 2022-04-19 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 270,667 |
| 2022-04-18 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 1,594,895 |
| 2022-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 601 |
| 2022-04-13 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 7,609 |
| 2022-04-12 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 106,318 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 303,784 |
| 2022-04-08 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 225,242 |
| 2022-04-07 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 177,060 |
| 2022-04-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,177,773 |
| 2022-04-05 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 38,914 |
| 2022-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,011 |
| 2022-04-01 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 66,190 |
| 2022-03-31 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 13,431 |
| 2022-03-30 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 299,138 |
| 2022-03-29 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 530,356 |
| 2022-03-28 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 4,378 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-03-24 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 2,900 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15,198 |
| 2022-03-22 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 15,916 |
| 2022-03-21 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,947 |
| 2022-03-18 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 101,643 |
| 2022-03-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,177 |
| 2022-03-16 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 4,375 |
| 2022-03-15 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 831,853 |
| 2022-03-14 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 386,204 |
| 2022-03-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 92,874 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,119 |
| 2022-03-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 3,994 |
| 2022-03-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 95,920 |
| 2022-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 262,868 |
| 2022-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8,587 |
| 2022-03-03 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 4,202 |
| 2022-03-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 263,830 |
| 2022-03-01 | $9.73 | $9.76 | $9.72 | $9.74 | $9.74 | 271,360 |
| 2022-02-28 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 14,404 |
| 2022-02-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 144 |
| 2022-02-24 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 5,844 |
| 2022-02-23 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 24,435 |
| 2022-02-22 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 6,461 |
| 2022-02-18 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 14,291 |
| 2022-02-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,814 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,867 |
| 2022-02-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 819 |
| 2022-02-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,501 |
| 2022-02-11 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 6,014 |
| 2022-02-10 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 64,931 |
| 2022-02-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,505 |
| 2022-02-08 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 27,347 |
| 2022-02-07 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 6,412 |
| 2022-02-04 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 884 |
| 2022-02-03 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 8,647 |
| 2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 204 |
| 2022-02-01 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 86,408 |
| 2022-01-31 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 24,566 |
| 2022-01-28 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 296,851 |
| 2022-01-27 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 94,051 |
| 2022-01-26 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 9,971 |
| 2022-01-25 | $9.67 | $9.71 | $9.67 | $9.68 | $9.68 | 36,660 |
| 2022-01-24 | $9.68 | $9.77 | $9.68 | $9.71 | $9.71 | 91,894 |
| 2022-01-21 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 24,611 |
| 2022-01-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,011,110 |
| 2022-01-19 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 4,312 |
| 2022-01-18 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 28,492 |
| 2022-01-14 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 6,369 |
| 2022-01-13 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 408 |
| 2022-01-12 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,566 |
| 2022-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 166 |
| 2022-01-10 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,557 |
| 2022-01-07 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 24,225 |
| 2022-01-06 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 26,242 |
| 2022-01-05 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 530,848 |
| 2022-01-04 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 20,060 |
| 2022-01-03 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 92,353 |
| 2021-12-31 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 11,214 |
| 2021-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 71,605 |
| 2021-12-29 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 19,375 |
| 2021-12-28 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 3,823 |
| 2021-12-27 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 44,530 |
| 2021-12-23 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 6,502 |
| 2021-12-22 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 3,432 |
| 2021-12-21 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 1,281 |
| 2021-12-20 | $9.71 | $9.76 | $9.71 | $9.72 | $9.72 | 13,316 |
| 2021-12-17 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 4,081 |
| 2021-12-16 | $9.74 | $9.75 | $9.71 | $9.74 | $9.74 | 172,590 |
| 2021-12-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 8,406 |
| 2021-12-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,446,121 |
| 2021-12-13 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 4,395 |
| 2021-12-10 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 1,829 |
| 2021-12-09 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 14,243 |
| 2021-12-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 267 |
| 2021-12-07 | $9.76 | $9.79 | $9.75 | $9.78 | $9.78 | 6,944 |
| 2021-12-06 | $9.73 | $9.78 | $9.72 | $9.78 | $9.78 | 55,373 |
| 2021-12-03 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6,475 |
| 2021-12-02 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 37,431 |
| 2021-12-01 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 154,539 |
| 2021-11-30 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 17,446 |
| 2021-11-29 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 299,020 |
| 2021-11-26 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 17,666 |
| 2021-11-24 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 125,889 |
| 2021-11-23 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 457,220 |
| 2021-11-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 50,232 |
| 2021-11-19 | $9.76 | $9.77 | $9.74 | $9.75 | $9.75 | 11,227 |
| 2021-11-18 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 20,039 |
| 2021-11-17 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 73,604 |
| 2021-11-16 | $9.78 | $9.80 | $9.75 | $9.78 | $9.78 | 209,722 |
| 2021-11-15 | $9.78 | $9.80 | $9.75 | $9.77 | $9.77 | 89,587 |
| 2021-11-12 | $9.77 | $9.79 | $9.74 | $9.79 | $9.79 | 77,935 |
| 2021-11-11 | $9.76 | $9.79 | $9.73 | $9.75 | $9.75 | 1,709,230 |
| 2021-11-10 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 85,090 |
| 2021-11-09 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 37,501 |
| 2021-11-08 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 93,922 |
| 2021-11-05 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 27,417 |
| 2021-11-04 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 1,911 |
| 2021-11-03 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 45,188 |
| 2021-11-02 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 13,475 |
| 2021-11-01 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 34,182 |
| 2021-10-29 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 28,047 |
| 2021-10-28 | $9.74 | $9.78 | $9.74 | $9.75 | $9.75 | 20,557 |
| 2021-10-27 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 201,206 |
| 2021-10-26 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 19,664 |
| 2021-10-25 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 261,723 |
| 2021-10-22 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 10,073 |
| 2021-10-21 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 86,074 |
| 2021-10-20 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,488 |
| 2021-10-19 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 439,678 |
| 2021-10-18 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 523,499 |
| 2021-10-15 | $9.73 | $9.74 | $9.70 | $9.72 | $9.72 | 36,526 |
| 2021-10-14 | $9.76 | $9.76 | $9.71 | $9.72 | $9.72 | 11,694 |
| 2021-10-13 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 29,841 |
| 2021-10-12 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 6,502 |
| 2021-10-11 | $9.76 | $9.76 | $9.72 | $9.74 | $9.74 | 44,799 |
| 2021-10-08 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 518,212 |
| 2021-10-07 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 12,959 |
| 2021-10-06 | $9.74 | $9.76 | $9.71 | $9.75 | $9.75 | 52,079 |
| 2021-10-05 | $9.72 | $9.76 | $9.70 | $9.72 | $9.72 | 2,085 |
| 2021-10-04 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 1,661,557 |
| 2021-10-01 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 38,366 |
| 2021-09-30 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 40,035 |
| 2021-09-29 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 25,063 |
| 2021-09-28 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 7,481 |
| 2021-09-27 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 92,465 |
| 2021-09-24 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 27,895 |
| 2021-09-23 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 8,331 |
| 2021-09-22 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 13,828 |
| 2021-09-21 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 15,517 |
| 2021-09-20 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 38,913 |
| 2021-09-17 | $9.69 | $9.70 | $9.67 | $9.68 | $9.68 | 16,113 |
| 2021-09-16 | $9.70 | $9.70 | $9.66 | $9.69 | $9.69 | 17,022 |
| 2021-09-15 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 8,692 |
| 2021-09-14 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 9,101 |
| 2021-09-13 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 14,310 |
| 2021-09-10 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 180,165 |
| 2021-09-09 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 55,416 |
| 2021-09-08 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 174,274 |
| 2021-09-07 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 112,220 |
| 2021-09-03 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 40,044 |
| 2021-09-02 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 127,575 |
| 2021-09-01 | $9.67 | $9.67 | $9.63 | $9.64 | $9.64 | 51,970 |
| 2021-08-31 | $9.67 | $9.67 | $9.65 | $9.67 | $9.67 | 10,784 |
| 2021-08-30 | $9.65 | $9.67 | $9.64 | $9.65 | $9.65 | 281,095 |
| 2021-08-27 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 24,882 |
| 2021-08-26 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 517,887 |
| 2021-08-25 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 260,690 |
| 2021-08-24 | $9.66 | $9.68 | $9.63 | $9.65 | $9.65 | 1,529,159 |
| 2021-08-23 | $9.63 | $9.68 | $9.63 | $9.66 | $9.66 | 31,684 |
| 2021-08-20 | $9.65 | $9.67 | $9.64 | $9.66 | $9.66 | 119,158 |
| 2021-08-19 | $9.67 | $9.69 | $9.66 | $9.66 | $9.66 | 85,047 |
| 2021-08-18 | $9.71 | $9.71 | $9.67 | $9.69 | $9.69 | 27,852 |
| 2021-08-17 | $9.67 | $9.74 | $9.66 | $9.66 | $9.66 | 76,285 |
| 2021-08-16 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 59,410 |
| 2021-08-13 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 56,897 |
| 2021-08-12 | $9.70 | $9.72 | $9.68 | $9.68 | $9.68 | 59,537 |
| 2021-08-11 | $9.70 | $9.72 | $9.69 | $9.71 | $9.71 | 159,896 |
| 2021-08-10 | $9.70 | $9.73 | $9.68 | $9.71 | $9.71 | 209,435 |
| 2021-08-09 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 118,196 |
| 2021-08-06 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 9,135 |
| 2021-08-05 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 16,999 |
| 2021-08-04 | $9.71 | $9.75 | $9.70 | $9.73 | $9.73 | 62,034 |
| 2021-08-03 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 15,396 |
| 2021-08-02 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 66,698 |
| 2021-07-30 | $9.73 | $9.77 | $9.70 | $9.71 | $9.71 | 69,797 |
| 2021-07-29 | $9.77 | $9.77 | $9.72 | $9.74 | $9.74 | 199,775 |
| 2021-07-28 | $9.78 | $9.79 | $9.75 | $9.75 | $9.75 | 30,803 |
| 2021-07-27 | $9.78 | $9.79 | $9.75 | $9.77 | $9.77 | 15,104 |
| 2021-07-26 | $9.80 | $9.81 | $9.66 | $9.75 | $9.75 | 288,852 |
| 2021-07-23 | $9.76 | $9.81 | $9.76 | $9.78 | $9.78 | 166,087 |
| 2021-07-22 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 19,111 |
| 2021-07-21 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 317,985 |
| 2021-07-20 | $9.80 | $9.82 | $9.72 | $9.78 | $9.78 | 286,898 |
| 2021-07-19 | $9.80 | $9.82 | $9.71 | $9.82 | $9.82 | 200,808 |
| 2021-07-16 | $9.80 | $9.89 | $9.78 | $9.82 | $9.82 | 426,783 |
| 2021-07-15 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 215,456 |
| 2021-07-14 | $9.83 | $9.88 | $9.74 | $9.78 | $9.78 | 1,859,248 |
| 2021-07-13 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 123,414 |
| 2021-07-12 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 453 |
| 2021-07-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 126 |
| 2021-07-08 | $9.70 | $9.71 | $9.67 | $9.70 | $9.70 | 3,945 |
| 2021-07-07 | $9.69 | $9.72 | $9.68 | $9.70 | $9.70 | 8,578 |
| 2021-07-06 | $9.70 | $9.74 | $9.68 | $9.68 | $9.68 | 2,062 |
| 2021-07-02 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 5,170 |
| 2021-07-01 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 2,871 |
| 2021-06-30 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,641 |
| 2021-06-29 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 1,929 |
| 2021-06-28 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 844 |
| 2021-06-25 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 4,801 |
| 2021-06-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 632 |
| 2021-06-23 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 12,101 |
| 2021-06-22 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 452 |
| 2021-06-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 89 |
| 2021-06-18 | $9.73 | $9.76 | $9.70 | $9.72 | $9.72 | 16,681 |
| 2021-06-17 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 4,396 |
| 2021-06-16 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 8,009 |
| 2021-06-15 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 551 |
| 2021-06-14 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 688 |
| 2021-06-11 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 14,973 |
| 2021-06-10 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 56,852 |
| 2021-06-09 | $9.79 | $9.79 | $9.70 | $9.76 | $9.76 | 51,213 |
| 2021-06-08 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 676 |
| 2021-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 265 |
| 2021-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 169 |
| 2021-06-03 | $9.72 | $9.73 | $9.66 | $9.73 | $9.73 | 1,257 |
| 2021-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 267 |
| 2021-06-01 | $9.70 | $9.79 | $9.68 | $9.77 | $9.77 | 8,579 |
| 2021-05-28 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 5,459 |
| 2021-05-27 | $9.76 | $9.77 | $9.64 | $9.76 | $9.76 | 10,681 |
| 2021-05-26 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 5,122 |
| 2021-05-25 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 18,832 |
| 2021-05-24 | $9.67 | $9.74 | $9.62 | $9.74 | $9.74 | 86,960 |
| 2021-05-21 | $9.69 | $9.72 | $9.65 | $9.65 | $9.65 | 161,806 |
| 2021-05-20 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 12,160 |
| 2021-05-19 | $9.76 | $9.77 | $9.74 | $9.75 | $9.75 | 9,073 |
| 2021-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 289 |
| 2021-05-17 | $9.82 | $9.89 | $9.70 | $9.83 | $9.83 | 154,789 |
| 2021-05-14 | $9.80 | $9.80 | $9.73 | $9.75 | $9.75 | 3,669 |
| 2021-05-13 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 3,335 |
| 2021-05-12 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 23,267 |
| 2021-05-11 | $9.81 | $9.81 | $9.75 | $9.80 | $9.80 | 8,043 |
| 2021-05-10 | $9.75 | $9.79 | $9.75 | $9.75 | $9.75 | 115,164 |
| 2021-05-07 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 5,929 |
| 2021-05-06 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 61,066 |
| 2021-05-05 | $9.76 | $9.84 | $9.73 | $9.75 | $9.75 | 166,123 |
| 2021-05-04 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 9,743 |
| 2021-05-03 | $9.93 | $9.93 | $9.76 | $9.77 | $9.77 | 24,983 |
| 2021-04-30 | $9.82 | $9.85 | $9.79 | $9.85 | $9.85 | 12,806 |
| 2021-04-29 | $9.83 | $9.90 | $9.77 | $9.80 | $9.80 | 16,039 |
| 2021-04-28 | $9.77 | $9.85 | $9.77 | $9.80 | $9.80 | 887,932 |
| 2021-04-27 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 123,477 |
| 2021-04-26 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 4,217 |
| 2021-04-23 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 9,074 |
| 2021-04-22 | $9.82 | $9.89 | $9.78 | $9.80 | $9.80 | 40,264 |
| 2021-04-21 | $9.80 | $9.84 | $9.78 | $9.84 | $9.84 | 21,055 |
| 2021-04-20 | $9.81 | $9.92 | $9.54 | $9.80 | $9.80 | 210,036 |
| 2021-04-19 | $9.84 | $9.99 | $9.35 | $9.81 | $9.81 | 42,138 |
| 2021-04-16 | $9.86 | $9.93 | $9.81 | $9.84 | $9.84 | 12,903 |