Spartan Acquisition Corp III - Class A (SPAQ) Exchange: NYSE
Data as of April 19, 2024
$98.07 ($0.00) -0.01%
Spartan Acquisition Corp III - Class A - Daily Information
Click for more stock information on Spartan Acquisition Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $98.07 |
| Previous Close | $98.07 |
| High | $98.07 |
| Low | $98.07 |
| Adjusted Open | $98.07 |
| Previous Adjusted Close | $98.07 |
| Adjusted High | $98.07 |
| Adjusted Low | $98.07 |
About Spartan Acquisition Corp III - Class A (SPAQ)
Invest in Spartan Acquisition Corp III - Class A (SPAQ)
Historical Stock Data for Spartan Acquisition Corp III - Class A (SPAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $98.07 | $98.07 | $98.07 | $98.07 | $98.07 | 26 |
| 2024-04-04 | $98.07 | $98.07 | $98.07 | $98.07 | $98.07 | 26 |
| 2024-04-03 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 135 |
| 2024-04-02 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 1 |
| 2024-04-01 | $97.94 | $97.94 | $97.94 | $97.94 | $97.94 | 2 |
| 2024-03-28 | $97.96 | $97.96 | $97.96 | $97.96 | $97.96 | 2 |
| 2024-03-27 | $97.94 | $97.94 | $97.94 | $97.94 | $97.94 | 26 |
| 2024-03-26 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2024-03-25 | $97.95 | $97.95 | $97.95 | $97.95 | $97.95 | 10 |
| 2024-03-22 | $97.95 | $97.95 | $97.95 | $97.95 | $97.95 | 10 |
| 2024-03-21 | $97.91 | $97.91 | $97.91 | $97.91 | $97.91 | 67 |
| 2024-03-20 | $97.96 | $97.96 | $97.96 | $97.96 | $97.96 | 1 |
| 2024-03-19 | $97.92 | $97.92 | $97.92 | $97.92 | $97.92 | 76 |
| 2024-03-18 | $97.91 | $97.91 | $97.91 | $97.91 | $97.91 | 76 |
| 2024-03-15 | $97.44 | $97.44 | $97.43 | $97.43 | $97.43 | 153 |
| 2024-03-14 | $97.42 | $97.42 | $97.42 | $97.42 | $97.42 | 250 |
| 2024-03-13 | $97.40 | $97.40 | $97.37 | $97.37 | $97.37 | 250 |
| 2024-03-12 | $97.36 | $97.36 | $97.36 | $97.36 | $97.36 | 0 |
| 2024-03-11 | $97.45 | $97.45 | $97.45 | $97.45 | $97.45 | 0 |
| 2024-03-08 | $97.43 | $97.43 | $97.43 | $97.43 | $97.43 | 0 |
| 2024-03-07 | $97.37 | $97.37 | $97.37 | $97.37 | $97.37 | 0 |
| 2024-03-06 | $97.42 | $97.42 | $97.42 | $97.42 | $97.42 | 144 |
| 2024-03-05 | $97.41 | $97.41 | $97.41 | $97.41 | $97.41 | 144 |
| 2024-03-04 | $97.42 | $97.42 | $97.42 | $97.42 | $97.42 | 120 |
| 2024-03-01 | $97.27 | $97.32 | $97.27 | $97.32 | $97.32 | 120 |
| 2024-02-29 | $97.27 | $97.27 | $97.20 | $97.20 | $97.20 | 299 |
| 2024-02-28 | $97.39 | $97.39 | $97.33 | $97.33 | $97.33 | 1,314 |
| 2024-02-27 | $97.14 | $97.47 | $97.12 | $97.28 | $97.28 | 1,386 |
| 2024-02-26 | $97.50 | $97.55 | $97.37 | $97.37 | $97.37 | 800 |
| 2024-02-23 | $97.17 | $97.17 | $97.17 | $97.17 | $97.17 | 30 |
| 2024-02-22 | $97.19 | $97.19 | $97.19 | $97.19 | $97.19 | 728 |
| 2024-02-21 | $96.91 | $96.91 | $96.05 | $96.05 | $96.05 | 784 |
| 2024-02-20 | $95.19 | $95.19 | $93.74 | $93.74 | $93.74 | 7,310 |
| 2024-02-16 | $96.65 | $96.65 | $96.21 | $96.21 | $96.21 | 977 |
| 2024-02-15 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 10 |
| 2024-02-14 | $97.48 | $97.48 | $94.77 | $94.77 | $94.77 | 645 |
| 2024-02-13 | $94.68 | $94.68 | $94.68 | $94.68 | $94.68 | 29 |
| 2024-02-12 | $95.26 | $95.32 | $95.26 | $95.32 | $95.32 | 463 |
| 2024-02-09 | $95.42 | $95.44 | $95.22 | $95.23 | $95.23 | 1,244 |
| 2024-02-08 | $94.62 | $95.02 | $94.62 | $95.02 | $95.02 | 318 |
| 2024-02-07 | $94.67 | $94.67 | $94.67 | $94.67 | $94.67 | 110 |
| 2024-02-06 | $95.41 | $95.41 | $95.41 | $95.41 | $95.41 | 5 |
| 2024-02-05 | $97.14 | $97.14 | $97.14 | $97.14 | $97.14 | 4 |
| 2024-02-02 | $94.73 | $94.73 | $94.73 | $94.73 | $94.73 | 1 |
| 2024-02-01 | $97.20 | $97.20 | $97.20 | $97.20 | $97.20 | 2 |
| 2024-01-31 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 7 |
| 2024-01-30 | $96.17 | $96.17 | $96.17 | $96.17 | $96.17 | 7 |
| 2024-01-29 | $96.99 | $97.01 | $96.74 | $97.01 | $97.01 | 1,995 |
| 2024-01-26 | $97.37 | $97.37 | $97.37 | $97.37 | $97.37 | 23 |
| 2024-01-25 | $97.48 | $97.48 | $97.48 | $97.48 | $97.48 | 0 |
| 2024-01-24 | $97.43 | $97.43 | $97.43 | $97.43 | $97.43 | 5 |
| 2024-01-23 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 5 |
| 2024-01-22 | $97.32 | $97.32 | $97.31 | $97.31 | $97.31 | 100 |
| 2024-01-19 | $97.03 | $97.37 | $97.03 | $97.37 | $97.37 | 148 |
| 2024-01-18 | $96.35 | $97.22 | $95.94 | $97.22 | $97.22 | 4,186 |
| 2024-01-17 | $96.65 | $96.65 | $96.18 | $96.30 | $96.30 | 340 |
| 2024-01-16 | $96.65 | $96.95 | $96.65 | $96.95 | $96.95 | 358 |
| 2024-01-12 | $96.93 | $96.98 | $96.93 | $96.98 | $96.98 | 160 |
| 2024-01-11 | $97.29 | $97.29 | $97.29 | $97.29 | $97.29 | 2 |
| 2024-01-10 | $97.29 | $97.29 | $97.29 | $97.29 | $97.29 | 2 |
| 2024-01-09 | $97.29 | $97.29 | $97.29 | $97.29 | $97.29 | 104 |
| 2024-01-08 | $97.45 | $97.45 | $97.45 | $97.45 | $97.45 | 60 |
| 2024-01-05 | $97.38 | $97.38 | $97.38 | $97.38 | $97.38 | 1 |
| 2024-01-04 | $97.30 | $97.30 | $97.30 | $97.30 | $97.30 | 2 |
| 2024-01-03 | $97.54 | $97.54 | $97.54 | $97.54 | $97.54 | 52 |
| 2024-01-02 | $96.83 | $96.83 | $96.83 | $96.83 | $96.83 | 77 |
| 2023-12-29 | $97.14 | $97.15 | $97.14 | $97.15 | $97.15 | 144 |
| 2023-12-28 | $96.70 | $96.99 | $96.70 | $96.99 | $96.99 | 1,616 |
| 2023-12-27 | $97.33 | $97.33 | $97.13 | $97.13 | $97.13 | 434 |
| 2023-12-26 | $99.74 | $99.74 | $99.74 | $99.74 | $97.21 | 3 |
| 2023-12-22 | $99.45 | $99.45 | $99.43 | $99.43 | $96.91 | 105 |
| 2023-12-21 | $99.27 | $99.75 | $99.27 | $99.75 | $97.22 | 183 |
| 2023-12-20 | $99.40 | $99.61 | $99.40 | $99.61 | $97.08 | 323 |
| 2023-12-19 | $99.29 | $99.56 | $99.29 | $99.56 | $97.03 | 386 |
| 2023-12-18 | $99.50 | $99.50 | $99.31 | $99.37 | $96.85 | 1,402 |
| 2023-12-15 | $99.18 | $99.60 | $99.18 | $99.60 | $99.60 | 741 |
| 2023-12-14 | $99.34 | $99.34 | $98.27 | $99.20 | $99.20 | 2,524 |
| 2023-12-13 | $99.89 | $100.24 | $99.89 | $100.24 | $100.24 | 102 |
| 2023-12-12 | $99.55 | $99.55 | $99.55 | $99.55 | $99.55 | 2 |
| 2023-12-11 | $98.94 | $99.24 | $98.94 | $99.24 | $99.24 | 680 |
| 2023-12-08 | $99.08 | $99.08 | $99.08 | $99.08 | $99.08 | 2 |
| 2023-12-07 | $99.17 | $99.17 | $99.17 | $99.17 | $99.17 | 2 |
| 2023-12-06 | $99.36 | $99.36 | $99.36 | $99.36 | $99.36 | 2 |
| 2023-12-05 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 2 |
| 2023-12-04 | $98.84 | $98.84 | $98.84 | $98.84 | $98.84 | 4 |
| 2023-12-01 | $99.31 | $99.31 | $99.31 | $99.31 | $99.31 | 3 |
| 2023-11-30 | $99.09 | $99.09 | $99.09 | $99.09 | $99.09 | 45 |
| 2023-11-29 | $99.34 | $99.34 | $99.34 | $99.34 | $99.34 | 41 |
| 2023-11-28 | $99.04 | $99.04 | $99.04 | $99.04 | $99.04 | 1 |
| 2023-11-27 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 47 |
| 2023-11-24 | $99.24 | $99.24 | $99.24 | $99.24 | $99.24 | 2 |
| 2023-11-22 | $99.02 | $99.02 | $99.02 | $99.02 | $99.02 | 1 |
| 2023-11-21 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 2 |
| 2023-11-20 | $99.19 | $99.19 | $99.19 | $99.19 | $99.19 | 6 |
| 2023-11-17 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 3 |
| 2023-11-16 | $99.17 | $99.17 | $99.17 | $99.17 | $99.17 | 2 |
| 2023-11-15 | $99.17 | $99.17 | $99.17 | $99.17 | $99.17 | 2 |
| 2023-11-14 | $99.11 | $99.11 | $99.11 | $99.11 | $99.11 | 2 |
| 2023-11-13 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 20 |
| 2023-11-10 | $99.14 | $99.14 | $99.14 | $99.14 | $99.14 | 2 |
| 2023-11-09 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 2 |
| 2023-11-08 | $99.09 | $99.09 | $99.09 | $99.09 | $99.09 | 2 |
| 2023-11-07 | $98.71 | $99.01 | $98.71 | $99.01 | $99.01 | 515 |
| 2023-11-06 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 2 |
| 2023-11-03 | $99.04 | $99.04 | $99.04 | $99.04 | $99.04 | 2 |
| 2023-11-02 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 2 |
| 2023-11-01 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 2 |
| 2023-10-31 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 2 |
| 2023-10-30 | $98.93 | $98.93 | $98.93 | $98.93 | $98.93 | 2 |
| 2023-10-27 | $98.91 | $98.91 | $98.91 | $98.91 | $98.91 | 9 |
| 2023-10-26 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 2 |
| 2023-10-25 | $98.92 | $98.92 | $98.92 | $98.92 | $98.92 | 100 |
| 2023-10-24 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 2 |
| 2023-10-23 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 7 |
| 2023-10-20 | $99.02 | $99.02 | $99.02 | $99.02 | $99.02 | 4 |
| 2023-10-19 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 3 |
| 2023-10-18 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 2 |
| 2023-10-17 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 2 |
| 2023-10-16 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 2 |
| 2023-10-13 | $98.92 | $98.92 | $98.92 | $98.92 | $98.92 | 67 |
| 2023-10-12 | $98.90 | $98.90 | $98.90 | $98.90 | $98.90 | 2 |
| 2023-10-11 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 2 |
| 2023-10-10 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 28 |
| 2023-10-09 | $98.88 | $98.88 | $98.88 | $98.88 | $98.88 | 3 |
| 2023-10-06 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 2 |
| 2023-10-05 | $98.84 | $98.84 | $98.84 | $98.84 | $98.84 | 2 |
| 2023-10-04 | $98.84 | $98.84 | $98.84 | $98.84 | $98.84 | 17 |
| 2023-10-03 | $98.82 | $98.82 | $98.82 | $98.82 | $98.82 | 2 |
| 2023-10-02 | $98.81 | $98.81 | $98.81 | $98.81 | $98.81 | 4 |
| 2023-09-29 | $98.81 | $98.81 | $98.81 | $98.81 | $98.81 | 8 |
| 2023-09-28 | $98.78 | $98.78 | $98.78 | $98.78 | $98.78 | 3 |
| 2023-09-27 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 3 |
| 2023-09-26 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 68 |
| 2023-09-25 | $98.55 | $98.55 | $98.55 | $98.55 | $98.55 | 4 |
| 2023-09-22 | $98.70 | $98.70 | $98.70 | $98.70 | $98.70 | 3 |
| 2023-09-21 | $98.66 | $98.66 | $98.66 | $98.66 | $98.66 | 4 |
| 2023-09-20 | $98.61 | $98.61 | $98.61 | $98.61 | $98.61 | 3 |
| 2023-09-19 | $98.39 | $98.39 | $98.39 | $98.39 | $98.39 | 10 |
| 2023-09-18 | $98.53 | $98.53 | $98.53 | $98.53 | $98.53 | 33 |
| 2023-09-15 | $98.20 | $98.55 | $98.20 | $98.55 | $98.55 | 253 |
| 2023-09-14 | $98.56 | $98.56 | $98.56 | $98.56 | $98.56 | 3 |
| 2023-09-13 | $98.51 | $98.51 | $98.51 | $98.51 | $98.51 | 4 |
| 2023-09-12 | $98.51 | $98.51 | $98.51 | $98.51 | $98.51 | 3 |
| 2023-09-11 | $98.78 | $98.78 | $98.78 | $98.78 | $98.78 | 2 |
| 2023-09-08 | $98.47 | $98.47 | $98.47 | $98.47 | $98.47 | 3 |
| 2023-09-07 | $98.39 | $98.39 | $98.39 | $98.39 | $98.39 | 4 |
| 2023-09-06 | $98.43 | $98.43 | $98.43 | $98.43 | $98.43 | 3 |
| 2023-09-05 | $97.97 | $98.02 | $97.97 | $98.02 | $98.02 | 725 |
| 2023-09-01 | $98.37 | $98.37 | $98.37 | $98.37 | $98.37 | 2 |
| 2023-08-31 | $98.36 | $98.36 | $98.36 | $98.36 | $98.36 | 14 |
| 2023-08-30 | $98.13 | $98.13 | $98.13 | $98.13 | $98.13 | 1 |
| 2023-08-29 | $98.12 | $98.12 | $98.12 | $98.12 | $98.12 | 6 |
| 2023-08-28 | $98.09 | $98.09 | $98.09 | $98.09 | $98.09 | 73 |
| 2023-08-25 | $98.29 | $98.29 | $98.29 | $98.29 | $98.29 | 3 |
| 2023-08-24 | $98.07 | $98.07 | $98.07 | $98.07 | $98.07 | 1 |
| 2023-08-23 | $98.37 | $98.37 | $98.37 | $98.37 | $98.37 | 3 |
| 2023-08-22 | $98.27 | $98.27 | $98.27 | $98.27 | $98.27 | 3 |
| 2023-08-21 | $98.07 | $98.07 | $98.07 | $98.07 | $98.07 | 1 |
| 2023-08-18 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 1 |
| 2023-08-17 | $97.92 | $97.92 | $97.92 | $97.92 | $97.92 | 1 |
| 2023-08-16 | $98.04 | $98.10 | $98.04 | $98.10 | $98.10 | 19,574 |
| 2023-08-15 | $98.01 | $98.01 | $98.01 | $98.01 | $98.01 | 4 |
| 2023-08-14 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 1 |
| 2023-08-11 | $97.97 | $97.97 | $97.76 | $97.76 | $97.76 | 151 |
| 2023-08-10 | $97.73 | $97.73 | $97.73 | $97.73 | $97.73 | 1 |
| 2023-08-09 | $97.52 | $97.72 | $97.52 | $97.52 | $97.52 | 289 |
| 2023-08-08 | $97.43 | $97.43 | $96.90 | $96.90 | $96.90 | 207 |
| 2023-08-07 | $97.41 | $97.41 | $97.25 | $97.25 | $97.25 | 115 |
| 2023-08-04 | $97.26 | $97.26 | $97.26 | $97.26 | $97.26 | 138 |
| 2023-08-03 | $97.41 | $97.41 | $97.41 | $97.41 | $97.41 | 111 |
| 2023-08-02 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 2 |
| 2023-08-01 | $97.65 | $97.65 | $97.65 | $97.65 | $97.65 | 1 |
| 2023-07-31 | $97.57 | $97.57 | $97.57 | $97.57 | $97.57 | 1 |
| 2023-07-28 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 13 |
| 2023-07-27 | $97.88 | $97.88 | $97.68 | $97.68 | $97.68 | 208 |
| 2023-07-26 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 94 |
| 2023-07-25 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 1 |
| 2023-07-24 | $97.26 | $97.34 | $97.26 | $97.34 | $97.34 | 194 |
| 2023-07-21 | $97.57 | $97.57 | $97.57 | $97.57 | $97.57 | 1 |
| 2023-07-20 | $97.45 | $97.45 | $97.45 | $97.45 | $97.45 | 4 |
| 2023-07-19 | $97.47 | $97.47 | $97.47 | $97.47 | $97.47 | 1 |
| 2023-07-18 | $97.47 | $97.47 | $97.47 | $97.47 | $97.47 | 2 |
| 2023-07-17 | $97.38 | $97.38 | $97.38 | $97.38 | $97.38 | 1 |
| 2023-07-14 | $97.34 | $97.34 | $97.34 | $97.34 | $97.34 | 55 |
| 2023-07-13 | $97.41 | $97.41 | $97.41 | $97.41 | $97.41 | 1 |
| 2023-07-12 | $97.29 | $97.29 | $97.29 | $97.29 | $97.29 | 92 |
| 2023-07-11 | $97.47 | $97.51 | $97.30 | $97.30 | $97.30 | 301 |
| 2023-07-10 | $97.30 | $97.30 | $97.29 | $97.29 | $97.29 | 311 |
| 2023-07-07 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 1 |
| 2023-07-06 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 3 |
| 2023-07-05 | $97.18 | $97.18 | $97.18 | $97.18 | $97.18 | 1 |
| 2023-07-03 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 1 |
| 2023-06-30 | $97.15 | $97.15 | $97.15 | $97.15 | $97.15 | 1 |
| 2023-06-29 | $97.10 | $97.10 | $97.10 | $97.10 | $97.10 | 59 |
| 2023-06-28 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 58 |
| 2023-06-27 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 1 |
| 2023-06-26 | $96.99 | $96.99 | $96.99 | $96.99 | $96.99 | 1 |
| 2023-06-23 | $96.95 | $96.95 | $96.95 | $96.95 | $96.95 | 5 |
| 2023-06-22 | $96.68 | $96.68 | $95.87 | $96.68 | $96.68 | 474 |
| 2023-06-21 | $97.02 | $97.02 | $96.81 | $96.81 | $96.81 | 106 |
| 2023-06-20 | $96.72 | $96.77 | $96.72 | $96.77 | $96.77 | 175 |
| 2023-06-16 | $96.54 | $96.59 | $96.54 | $96.59 | $96.59 | 278 |
| 2023-06-15 | $96.93 | $96.93 | $96.76 | $96.76 | $96.76 | 131 |
| 2023-06-14 | $96.83 | $96.83 | $96.79 | $96.79 | $96.79 | 310 |
| 2023-06-13 | $96.73 | $96.73 | $96.73 | $96.73 | $96.73 | 11 |
| 2023-06-12 | $96.71 | $96.71 | $96.71 | $96.71 | $96.71 | 1 |
| 2023-06-09 | $96.65 | $96.65 | $96.65 | $96.65 | $96.65 | 70 |
| 2023-06-08 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 140 |
| 2023-06-07 | $96.54 | $96.71 | $96.54 | $96.71 | $96.71 | 140 |
| 2023-06-06 | $96.89 | $96.89 | $96.89 | $96.89 | $96.89 | 32 |
| 2023-06-05 | $96.76 | $96.76 | $96.76 | $96.76 | $96.76 | 10 |
| 2023-06-02 | $96.73 | $96.73 | $96.73 | $96.73 | $96.73 | 350 |
| 2023-06-01 | $96.55 | $96.70 | $96.51 | $96.51 | $96.51 | 350 |
| 2023-05-31 | $96.86 | $96.86 | $96.71 | $96.71 | $96.71 | 100 |
| 2023-05-30 | $96.63 | $96.63 | $96.63 | $96.63 | $96.63 | 1 |
| 2023-05-26 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 1 |
| 2023-05-25 | $96.35 | $96.43 | $96.35 | $96.43 | $96.43 | 202 |
| 2023-05-24 | $96.78 | $96.83 | $96.78 | $96.83 | $96.83 | 444 |
| 2023-05-23 | $96.31 | $96.33 | $96.31 | $96.33 | $96.33 | 244 |
| 2023-05-22 | $96.27 | $96.68 | $96.27 | $96.68 | $96.68 | 2,611 |
| 2023-05-19 | $96.66 | $96.66 | $96.66 | $96.66 | $96.66 | 9 |
| 2023-05-18 | $96.29 | $96.51 | $96.29 | $96.51 | $96.51 | 177 |
| 2023-05-17 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 3 |
| 2023-05-16 | $96.58 | $96.58 | $96.58 | $96.58 | $96.58 | 3 |
| 2023-05-15 | $96.59 | $96.59 | $96.39 | $96.57 | $96.57 | 2,243 |
| 2023-05-12 | $96.53 | $96.53 | $96.52 | $96.52 | $96.52 | 218 |
| 2023-05-11 | $96.49 | $96.49 | $96.49 | $96.49 | $96.49 | 3 |
| 2023-05-10 | $96.47 | $96.47 | $96.47 | $96.47 | $96.47 | 203 |
| 2023-05-09 | $96.46 | $96.50 | $96.43 | $96.43 | $96.43 | 958 |
| 2023-05-08 | $96.49 | $96.49 | $96.06 | $96.06 | $96.06 | 2,682 |
| 2023-05-05 | $96.22 | $96.22 | $96.22 | $96.22 | $96.22 | 253 |
| 2023-05-04 | $96.22 | $96.22 | $96.22 | $96.22 | $96.22 | 2 |
| 2023-05-03 | $96.46 | $96.46 | $96.24 | $96.24 | $96.24 | 223 |
| 2023-05-02 | $96.16 | $96.16 | $96.16 | $96.16 | $96.16 | 22 |
| 2023-05-01 | $95.90 | $95.90 | $95.90 | $95.90 | $95.90 | 34 |
| 2023-04-28 | $96.26 | $96.26 | $96.12 | $96.12 | $96.12 | 3,302 |
| 2023-04-27 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 1 |
| 2023-04-26 | $95.84 | $95.84 | $95.83 | $95.83 | $95.83 | 201 |
| 2023-04-25 | $95.82 | $96.00 | $95.82 | $95.99 | $95.99 | 551 |
| 2023-04-24 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 3 |
| 2023-04-21 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 3 |
| 2023-04-20 | $95.82 | $95.87 | $95.82 | $95.87 | $95.87 | 303 |
| 2023-04-19 | $95.53 | $96.04 | $95.53 | $96.04 | $96.04 | 675 |
| 2023-04-18 | $95.85 | $95.85 | $95.46 | $95.81 | $95.81 | 3,095 |
| 2023-04-17 | $95.87 | $96.18 | $95.87 | $96.18 | $96.18 | 111 |
| 2023-04-14 | $95.93 | $95.93 | $95.78 | $95.78 | $95.78 | 124 |
| 2023-04-13 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 4 |
| 2023-04-12 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 4 |
| 2023-04-11 | $95.73 | $96.03 | $95.73 | $95.99 | $95.99 | 363 |
| 2023-04-10 | $96.02 | $96.02 | $96.02 | $96.02 | $96.02 | 203 |
| 2023-04-06 | $95.82 | $95.82 | $95.82 | $95.82 | $95.82 | 46 |
| 2023-04-05 | $95.67 | $95.94 | $95.67 | $95.94 | $95.94 | 546 |
| 2023-04-04 | $95.88 | $95.88 | $95.88 | $95.88 | $95.88 | 8 |
| 2023-04-03 | $95.64 | $95.92 | $95.64 | $95.92 | $95.92 | 131 |
| 2023-03-31 | $95.63 | $95.90 | $95.63 | $95.90 | $95.90 | 148 |
| 2023-03-30 | $95.74 | $95.74 | $95.74 | $95.74 | $95.74 | 4 |
| 2023-03-29 | $95.74 | $95.84 | $95.74 | $95.84 | $95.84 | 323 |
| 2023-03-28 | $95.89 | $95.89 | $95.89 | $95.89 | $95.89 | 3 |
| 2023-03-27 | $95.53 | $95.53 | $95.53 | $95.53 | $95.53 | 5 |
| 2023-03-24 | $95.78 | $95.78 | $95.78 | $95.78 | $95.78 | 3 |
| 2023-03-23 | $95.67 | $95.89 | $95.67 | $95.89 | $95.89 | 103 |
| 2023-03-22 | $95.67 | $95.88 | $95.67 | $95.88 | $95.88 | 109 |
| 2023-03-21 | $96.03 | $96.03 | $96.03 | $96.03 | $96.03 | 67 |
| 2023-03-20 | $95.80 | $95.80 | $95.80 | $95.80 | $95.80 | 2 |
| 2023-03-17 | $95.71 | $95.71 | $95.71 | $95.71 | $95.71 | 252 |
| 2023-03-16 | $95.68 | $95.72 | $95.58 | $95.58 | $95.58 | 710 |
| 2023-03-15 | $95.41 | $95.67 | $95.35 | $95.67 | $95.67 | 662 |
| 2023-03-14 | $95.68 | $95.68 | $95.68 | $95.68 | $95.68 | 5 |
| 2023-03-13 | $95.71 | $95.71 | $95.71 | $95.71 | $95.71 | 241 |
| 2023-03-10 | $94.44 | $95.70 | $94.44 | $95.70 | $95.70 | 896 |
| 2023-03-09 | $95.79 | $95.79 | $95.57 | $95.70 | $95.70 | 208 |
| 2023-03-08 | $95.53 | $95.53 | $95.53 | $95.53 | $95.53 | 142 |
| 2023-03-07 | $95.54 | $95.65 | $95.54 | $95.65 | $95.65 | 142 |
| 2023-03-06 | $95.64 | $95.64 | $95.64 | $95.64 | $95.64 | 2 |
| 2023-03-03 | $95.56 | $95.56 | $95.56 | $95.56 | $95.56 | 13 |
| 2023-03-02 | $95.41 | $95.41 | $95.41 | $95.41 | $95.41 | 63,652 |
| 2023-03-01 | $95.70 | $95.74 | $95.32 | $95.32 | $95.32 | 63,652 |
| 2023-02-28 | $95.48 | $95.66 | $95.32 | $95.66 | $95.66 | 641 |
| 2023-02-27 | $95.59 | $95.59 | $95.59 | $95.59 | $95.59 | 2 |
| 2023-02-24 | $95.22 | $95.22 | $95.22 | $95.22 | $95.22 | 94 |
| 2023-02-23 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 213 |
| 2023-02-22 | $95.33 | $95.33 | $95.33 | $95.33 | $95.33 | 10 |
| 2023-02-21 | $95.29 | $95.29 | $95.29 | $95.29 | $95.29 | 27 |
| 2023-02-17 | $95.15 | $95.16 | $95.11 | $95.11 | $95.11 | 441 |
| 2023-02-16 | $95.23 | $95.23 | $95.23 | $95.23 | $95.23 | 3,557 |
| 2023-02-15 | $95.40 | $95.40 | $95.23 | $95.23 | $95.23 | 3,557 |
| 2023-02-14 | $95.22 | $95.22 | $95.22 | $95.22 | $95.22 | 1,011 |
| 2023-02-13 | $95.29 | $95.33 | $95.20 | $95.20 | $95.20 | 1,802 |
| 2023-02-10 | $95.20 | $95.20 | $95.20 | $95.20 | $95.20 | 7 |
| 2023-02-09 | $95.12 | $95.12 | $95.12 | $95.12 | $95.12 | 62 |
| 2023-02-08 | $95.16 | $95.16 | $95.10 | $95.10 | $95.10 | 1,011 |
| 2023-02-07 | $94.92 | $95.08 | $94.92 | $95.02 | $95.02 | 523 |
| 2023-02-06 | $95.09 | $95.09 | $95.09 | $95.09 | $95.09 | 101 |
| 2023-02-03 | $95.02 | $95.02 | $95.02 | $95.02 | $95.02 | 24 |
| 2023-02-02 | $95.02 | $95.02 | $95.02 | $95.02 | $95.02 | 132 |
| 2023-02-01 | $95.08 | $95.08 | $94.91 | $95.00 | $95.00 | 423 |
| 2023-01-31 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 144 |
| 2023-01-30 | $94.64 | $94.64 | $94.47 | $94.47 | $94.47 | 103 |
| 2022-03-16 | $6.15 | $6.90 | $5.90 | $6.46 | $6.46 | 538,069 |
| 2022-03-15 | $6.59 | $6.65 | $5.66 | $6.12 | $6.12 | 728,142 |
| 2022-03-14 | $9.90 | $9.95 | $6.22 | $6.57 | $6.57 | 825,348 |
| 2022-03-11 | $9.81 | $10.10 | $9.78 | $9.88 | $9.88 | 465,115 |
| 2022-03-10 | $9.82 | $10.14 | $9.67 | $9.84 | $9.84 | 480,022 |
| 2022-03-09 | $10.21 | $10.25 | $9.81 | $9.93 | $9.93 | 476,152 |
| 2022-03-08 | $9.86 | $11.89 | $9.58 | $11.61 | $11.61 | 814,640 |
| 2022-03-07 | $9.83 | $10.08 | $9.57 | $9.87 | $9.87 | 632,099 |
| 2022-03-04 | $9.55 | $10.05 | $9.55 | $9.84 | $9.84 | 1,120,809 |
| 2022-03-03 | $9.57 | $9.88 | $9.09 | $9.77 | $9.77 | 1,205,062 |
| 2022-03-02 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 888,323 |
| 2022-03-01 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 3,177,343 |
| 2022-02-28 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 3,164,922 |
| 2022-02-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 106,429 |
| 2022-02-24 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 528,506 |
| 2022-02-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 480,182 |
| 2022-02-22 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 139,208 |
| 2022-02-18 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 743,529 |
| 2022-02-17 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 24,070 |
| 2022-02-16 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 57,552 |
| 2022-02-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 279,469 |
| 2022-02-14 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 972,230 |
| 2022-02-11 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 178,121 |
| 2022-02-10 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 215,121 |
| 2022-02-09 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 130,043 |
| 2022-02-08 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 54,091 |
| 2022-02-07 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 321,749 |
| 2022-02-04 | $9.90 | $9.92 | $9.86 | $9.91 | $9.91 | 888,980 |
| 2022-02-03 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 65,975 |
| 2022-02-02 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 535,053 |
| 2022-02-01 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 105,283 |
| 2022-01-31 | $9.87 | $9.93 | $9.87 | $9.88 | $9.88 | 60,327 |
| 2022-01-28 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 256,559 |
| 2022-01-27 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 18,370 |
| 2022-01-26 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 8,812 |
| 2022-01-25 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 125,518 |
| 2022-01-24 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 37,140 |
| 2022-01-21 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 76,332 |
| 2022-01-20 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 1,182,834 |
| 2022-01-19 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 89,961 |
| 2022-01-18 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 118,800 |
| 2022-01-14 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 38,482 |
| 2022-01-13 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 65,958 |
| 2022-01-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,837 |
| 2022-01-11 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 2,318 |
| 2022-01-10 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 32,402 |
| 2022-01-07 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 147,948 |
| 2022-01-06 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 167,878 |
| 2022-01-05 | $9.92 | $9.95 | $9.89 | $9.90 | $9.90 | 247,849 |
| 2022-01-04 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 197,306 |
| 2022-01-03 | $9.91 | $9.93 | $9.89 | $9.92 | $9.92 | 63,615 |
| 2021-12-31 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 84,633 |
| 2021-12-30 | $9.91 | $9.91 | $9.85 | $9.90 | $9.90 | 591,521 |
| 2021-12-29 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 180,382 |
| 2021-12-28 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 221,338 |
| 2021-12-27 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 33,005 |
| 2021-12-23 | $9.92 | $9.92 | $9.88 | $9.90 | $9.90 | 36,323 |
| 2021-12-22 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 290,942 |
| 2021-12-21 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 17,813 |
| 2021-12-20 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 11,351 |
| 2021-12-17 | $9.89 | $9.92 | $9.88 | $9.89 | $9.89 | 180,388 |
| 2021-12-16 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 23,799 |
| 2021-12-15 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 17,872 |
| 2021-12-14 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 71,891 |
| 2021-12-13 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 26,486 |
| 2021-12-10 | $9.90 | $9.91 | $9.87 | $9.90 | $9.90 | 307,362 |
| 2021-12-09 | $9.91 | $9.92 | $9.88 | $9.89 | $9.89 | 242,679 |
| 2021-12-08 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 832,431 |
| 2021-12-07 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 858,056 |
| 2021-12-06 | $9.95 | $9.95 | $9.89 | $9.92 | $9.92 | 359,708 |
| 2021-12-03 | $9.94 | $9.96 | $9.91 | $9.96 | $9.96 | 66,411 |
| 2021-12-02 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 662,400 |
| 2021-12-01 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 211,715 |
| 2021-11-30 | $9.93 | $9.95 | $9.91 | $9.93 | $9.93 | 172,674 |
| 2021-11-29 | $9.96 | $9.98 | $9.92 | $9.94 | $9.94 | 2,996,262 |
| 2021-11-26 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 67,681 |
| 2021-11-24 | $10.00 | $10.00 | $9.95 | $9.96 | $9.96 | 182,464 |
| 2021-11-23 | $9.99 | $10.00 | $9.94 | $9.95 | $9.95 | 411,589 |
| 2021-11-22 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 305,822 |
| 2021-11-19 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 337,744 |
| 2021-11-18 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 247,695 |
| 2021-11-17 | $9.98 | $9.98 | $9.93 | $9.98 | $9.98 | 148,608 |
| 2021-11-16 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 430,558 |
| 2021-11-15 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 369,118 |
| 2021-11-12 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 637,348 |
| 2021-11-11 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 593,131 |
| 2021-11-10 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 561,321 |
| 2021-11-09 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 107,370 |
| 2021-11-08 | $9.96 | $10.00 | $9.93 | $9.98 | $9.98 | 615,183 |
| 2021-11-05 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,996 |
| 2021-11-04 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,753 |
| 2021-11-03 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 84,614 |
| 2021-11-02 | $9.97 | $9.98 | $9.93 | $9.94 | $9.94 | 676,360 |
| 2021-11-01 | $9.98 | $9.98 | $9.93 | $9.97 | $9.97 | 36,180 |
| 2021-10-29 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 265,681 |
| 2021-10-28 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 20,308 |
| 2021-10-27 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,789 |
| 2021-10-26 | $9.94 | $9.97 | $9.93 | $9.95 | $9.95 | 202,566 |
| 2021-10-25 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 162,270 |
| 2021-10-22 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 26,173 |
| 2021-10-21 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 12,667 |
| 2021-10-20 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 74,050 |
| 2021-10-19 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 416,843 |
| 2021-10-18 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 18,047 |
| 2021-10-15 | $9.93 | $9.95 | $9.92 | $9.92 | $9.92 | 24,445 |
| 2021-10-14 | $9.93 | $9.94 | $9.90 | $9.92 | $9.92 | 41,429 |
| 2021-10-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 60,459 |
| 2021-10-12 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 78,793 |
| 2021-10-11 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 378,056 |
| 2021-10-08 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 6,994 |
| 2021-10-07 | $9.93 | $9.94 | $9.90 | $9.94 | $9.94 | 135,341 |
| 2021-10-06 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 39,475 |
| 2021-10-05 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 13,525 |
| 2021-10-04 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 91,945 |
| 2021-10-01 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 699,236 |
| 2021-09-30 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 436,075 |
| 2021-09-29 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 36,663 |
| 2021-09-28 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 37,875 |
| 2021-09-27 | $9.91 | $9.91 | $9.86 | $9.89 | $9.89 | 40,347 |
| 2021-09-24 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 9,699 |
| 2021-09-23 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 27,875 |
| 2021-09-22 | $9.90 | $9.92 | $9.87 | $9.91 | $9.91 | 131,932 |
| 2021-09-21 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 25,173 |
| 2021-09-20 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 51,916 |
| 2021-09-17 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 123,149 |
| 2021-09-16 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 12,010 |
| 2021-09-15 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 23,311 |
| 2021-09-14 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 9,088 |
| 2021-09-13 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 4,474 |
| 2021-09-10 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 543,419 |
| 2021-09-09 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 255,974 |
| 2021-09-08 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 576,001 |
| 2021-09-07 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 2,790,844 |
| 2021-09-03 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 16,262 |
| 2021-09-02 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 60,470 |
| 2021-09-01 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 44,267 |
| 2021-08-31 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 225,870 |
| 2021-08-30 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 106,599 |
| 2021-08-27 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 75,563 |
| 2021-08-26 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 91,509 |
| 2021-08-25 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 151,121 |
| 2021-08-24 | $9.87 | $9.88 | $9.84 | $9.87 | $9.87 | 116,509 |
| 2021-08-23 | $9.86 | $9.88 | $9.84 | $9.86 | $9.86 | 63,544 |
| 2021-08-20 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 13,665 |
| 2021-08-19 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 62,462 |
| 2021-08-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 177,752 |
| 2021-08-17 | $9.84 | $9.86 | $9.83 | $9.84 | $9.84 | 385,489 |
| 2021-08-16 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 356,560 |
| 2021-08-13 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 176,272 |
| 2021-08-12 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 315,899 |
| 2021-08-11 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 464,538 |
| 2021-08-10 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 467,393 |
| 2021-08-09 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 100,827 |
| 2021-08-06 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 192,224 |
| 2021-08-05 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 166,906 |
| 2021-08-04 | $9.87 | $9.87 | $9.81 | $9.83 | $9.83 | 77,446 |
| 2021-08-03 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 280,650 |
| 2021-08-02 | $9.88 | $9.88 | $9.81 | $9.81 | $9.81 | 293,451 |
| 2021-07-30 | $9.90 | $9.90 | $9.84 | $9.85 | $9.85 | 1,664,697 |
| 2021-07-29 | $9.89 | $9.89 | $9.83 | $9.86 | $9.86 | 748,670 |
| 2021-07-28 | $9.88 | $9.88 | $9.83 | $9.88 | $9.88 | 9,923,785 |
| 2021-07-27 | $9.71 | $9.73 | $9.68 | $9.70 | $9.70 | 127,039 |
| 2021-07-26 | $9.74 | $9.76 | $9.67 | $9.68 | $9.68 | 411,111 |
| 2021-07-23 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 3,642 |
| 2021-07-22 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,588 |
| 2021-07-21 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 69,244 |
| 2021-07-20 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 9,958 |
| 2021-07-19 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 13,851 |
| 2021-07-16 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 9,062 |
| 2021-07-15 | $9.72 | $9.75 | $9.70 | $9.74 | $9.74 | 166,720 |
| 2021-07-14 | $9.82 | $9.82 | $9.71 | $9.74 | $9.74 | 57,729 |
| 2021-07-13 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 28,237 |
| 2021-07-12 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 26,059 |
| 2021-07-09 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 19,045 |
| 2021-07-08 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 66,008 |
| 2021-07-07 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 83,919 |
| 2021-07-06 | $9.77 | $9.81 | $9.76 | $9.78 | $9.78 | 20,394 |
| 2021-07-02 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 10,447 |
| 2021-07-01 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 13,043 |
| 2021-06-30 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 21,578 |
| 2021-06-29 | $9.74 | $9.80 | $9.74 | $9.77 | $9.77 | 64,436 |
| 2021-06-28 | $9.79 | $9.81 | $9.74 | $9.74 | $9.74 | 112,440 |
| 2021-06-25 | $9.86 | $9.86 | $9.79 | $9.81 | $9.81 | 55,590 |
| 2021-06-24 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 24,066 |
| 2021-06-23 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 31,248 |
| 2021-06-22 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 117,903 |
| 2021-06-21 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 20,477 |
| 2021-06-18 | $9.86 | $9.91 | $9.82 | $9.82 | $9.82 | 14,734 |
| 2021-06-17 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 508,383 |
| 2021-06-16 | $9.91 | $9.91 | $9.84 | $9.88 | $9.88 | 206,213 |
| 2021-06-15 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 84,625 |
| 2021-06-14 | $9.94 | $9.94 | $9.84 | $9.86 | $9.86 | 29,452 |
| 2021-06-11 | $9.93 | $9.93 | $9.88 | $9.93 | $9.93 | 15,095 |
| 2021-06-10 | $9.85 | $9.93 | $9.85 | $9.92 | $9.92 | 87,101 |
| 2021-06-09 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 162,209 |
| 2021-06-08 | $9.82 | $9.90 | $9.82 | $9.89 | $9.89 | 604,923 |
| 2021-06-07 | $9.80 | $9.87 | $9.80 | $9.84 | $9.84 | 296,480 |
| 2021-06-04 | $9.82 | $9.84 | $9.79 | $9.82 | $9.82 | 287,236 |
| 2021-06-03 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 65,326 |
| 2021-06-02 | $9.78 | $9.82 | $9.77 | $9.80 | $9.80 | 34,274 |
| 2021-06-01 | $9.85 | $9.85 | $9.77 | $9.81 | $9.81 | 27,341 |
| 2021-05-28 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 210,819 |
| 2021-05-27 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 32,671 |
| 2021-05-26 | $9.77 | $9.79 | $9.74 | $9.75 | $9.75 | 21,258 |
| 2021-05-25 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 139,017 |
| 2021-05-24 | $9.84 | $9.84 | $9.73 | $9.73 | $9.73 | 247,572 |
| 2021-05-21 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 95,023 |
| 2021-05-20 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 196,916 |
| 2021-05-19 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 104,547 |
| 2021-05-18 | $9.75 | $9.79 | $9.72 | $9.77 | $9.77 | 45,130 |
| 2021-05-17 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 14,261 |
| 2021-05-14 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 12,580 |
| 2021-05-13 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 54,171 |
| 2021-05-12 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 565,974 |
| 2021-05-11 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 240,397 |
| 2021-05-10 | $9.86 | $9.91 | $9.84 | $9.84 | $9.84 | 387,508 |
| 2021-05-07 | $9.95 | $9.96 | $9.89 | $9.91 | $9.91 | 113,249 |
| 2021-05-06 | $9.99 | $9.99 | $9.91 | $9.94 | $9.94 | 171,109 |
| 2021-05-05 | $9.95 | $9.96 | $9.89 | $9.96 | $9.96 | 417,785 |
| 2021-05-04 | $9.82 | $9.91 | $9.82 | $9.86 | $9.86 | 280,974 |
| 2021-05-03 | $9.90 | $9.90 | $9.84 | $9.86 | $9.86 | 628,725 |
| 2021-04-30 | $9.87 | $9.91 | $9.84 | $9.87 | $9.87 | 46,713 |
| 2021-04-29 | $9.83 | $9.89 | $9.81 | $9.87 | $9.87 | 71,991 |
| 2021-04-28 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 6,496 |
| 2021-04-27 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 42,358 |
| 2021-04-26 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 140,253 |
| 2021-04-23 | $9.88 | $9.89 | $9.79 | $9.83 | $9.83 | 18,685 |
| 2021-04-22 | $9.99 | $9.99 | $9.88 | $9.93 | $9.93 | 71,079 |
| 2021-04-21 | $9.77 | $9.97 | $9.77 | $9.96 | $9.96 | 108,664 |
| 2021-04-20 | $9.85 | $9.85 | $9.77 | $9.81 | $9.81 | 277,799 |
| 2021-04-19 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 49,678 |
| 2021-04-16 | $9.90 | $9.91 | $9.80 | $9.88 | $9.88 | 496,244 |
| 2021-04-15 | $9.87 | $9.93 | $9.87 | $9.87 | $9.87 | 36,404 |
| 2021-04-14 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 714,521 |
| 2021-04-13 | $9.90 | $10.00 | $9.87 | $9.90 | $9.90 | 405,585 |
| 2021-04-12 | $9.90 | $9.94 | $9.80 | $9.94 | $9.94 | 53,362 |
| 2021-04-09 | $9.85 | $9.92 | $9.85 | $9.90 | $9.90 | 143,004 |
| 2021-04-08 | $9.88 | $9.92 | $9.80 | $9.90 | $9.90 | 201,627 |
| 2021-04-07 | $9.93 | $9.93 | $9.77 | $9.85 | $9.85 | 74,816 |
| 2021-04-06 | $9.78 | $9.83 | $9.75 | $9.76 | $9.76 | 53,022 |
| 2021-04-05 | $9.75 | $9.90 | $9.73 | $9.90 | $9.90 | 277,098 |
| 2021-04-01 | $9.75 | $10.00 | $9.71 | $9.80 | $9.80 | 10,500 |