TCV Acquisition Corp - Class A (TCVA) Exchange: NASDAQ
Data as of May 2, 2025
$10.24 ($0.00) 0.00%
TCV Acquisition Corp - Class A - Daily Information
Click for more stock information on TCV Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.24 |
| Previous Close | $10.24 |
| High | $10.24 |
| Low | $10.24 |
| Adjusted Open | $10.24 |
| Previous Adjusted Close | $10.24 |
| Adjusted High | $10.24 |
| Adjusted Low | $10.24 |
Invest in TCV Acquisition Corp - Class A (TCVA)
Key People TCV Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Jay Crandall Hoag | Chairman |
| Frederic D. Fenton | President |
| Jon Q. Reynolds | Co-Chief Executive Officer |
| Christopher Phelan Marshall | Co-Chief Executive Officer |
| Erez Elisha | Chief Financial Officer |
| Kathleen C. Mitic | Independent Director |
| Henry Tayloe Stansbury | Independent Director |
Historical Stock Data for TCV Acquisition Corp - Class A (TCVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 6 |
| 2023-04-12 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 29,236 |
| 2023-04-11 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 3,626 |
| 2023-04-10 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 4,839 |
| 2023-04-06 | $10.24 | $10.25 | $10.23 | $10.23 | $10.23 | 51,001 |
| 2023-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3 |
| 2023-04-04 | $10.23 | $10.26 | $10.23 | $10.23 | $10.23 | 3,968 |
| 2023-04-03 | $10.55 | $10.55 | $10.23 | $10.23 | $10.23 | 668,557 |
| 2023-03-31 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 151,545 |
| 2023-03-30 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 85,064 |
| 2023-03-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,099 |
| 2023-03-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 228,296 |
| 2023-03-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-03-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 200,003 |
| 2023-03-22 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 2,101,241 |
| 2023-03-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 548 |
| 2023-03-20 | $10.21 | $10.35 | $10.21 | $10.22 | $10.22 | 31,987 |
| 2023-03-17 | $10.21 | $10.24 | $10.20 | $10.21 | $10.21 | 8,194 |
| 2023-03-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,815 |
| 2023-03-15 | $10.23 | $10.24 | $10.18 | $10.20 | $10.20 | 259,400 |
| 2023-03-14 | $10.20 | $10.50 | $10.20 | $10.22 | $10.22 | 817,065 |
| 2023-03-13 | $10.23 | $10.25 | $10.19 | $10.20 | $10.20 | 858,059 |
| 2023-03-10 | $10.21 | $10.23 | $10.18 | $10.23 | $10.23 | 5,006 |
| 2023-03-09 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 795 |
| 2023-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-03-07 | $10.21 | $10.21 | $10.19 | $10.20 | $10.20 | 2,401,942 |
| 2023-03-06 | $10.21 | $10.22 | $10.19 | $10.20 | $10.20 | 10,900 |
| 2023-03-03 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 270,551 |
| 2023-03-02 | $10.20 | $10.25 | $10.19 | $10.19 | $10.19 | 269,565 |
| 2023-03-01 | $10.17 | $10.20 | $10.17 | $10.19 | $10.19 | 1,069,529 |
| 2023-02-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 25,344 |
| 2023-02-27 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,061,428 |
| 2023-02-24 | $10.15 | $10.20 | $10.15 | $10.17 | $10.17 | 1,336,534 |
| 2023-02-23 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 74,246 |
| 2023-02-22 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 845,975 |
| 2023-02-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,036 |
| 2023-02-17 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 1,966 |
| 2023-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 25,128 |
| 2023-02-15 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 90,197 |
| 2023-02-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 167 |
| 2023-02-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 619 |
| 2023-02-10 | $10.13 | $10.29 | $10.13 | $10.15 | $10.15 | 325,914 |
| 2023-02-09 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 9,319 |
| 2023-02-08 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 3,009 |
| 2023-02-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-02-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 81,838 |
| 2023-02-03 | $10.12 | $10.32 | $10.10 | $10.11 | $10.11 | 23,911 |
| 2023-02-02 | $10.11 | $10.13 | $10.10 | $10.12 | $10.12 | 3,700,153 |
| 2023-02-01 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 22,578 |
| 2023-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2023-01-30 | $10.07 | $10.11 | $10.07 | $10.09 | $10.09 | 11,244 |
| 2023-01-27 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 716,150 |
| 2023-01-26 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 24,300 |
| 2023-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2 |
| 2023-01-24 | $10.08 | $10.08 | $10.04 | $10.08 | $10.08 | 23,860 |
| 2023-01-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 252 |
| 2023-01-20 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 11,676 |
| 2023-01-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 50,321 |
| 2023-01-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 112 |
| 2023-01-12 | $10.07 | $10.19 | $10.06 | $10.09 | $10.09 | 116,565 |
| 2023-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-09 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 4,925 |
| 2023-01-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,203 |
| 2023-01-04 | $10.03 | $10.08 | $10.02 | $10.02 | $10.02 | 6,000 |
| 2023-01-03 | $10.06 | $10.06 | $10.01 | $10.02 | $10.02 | 2,657 |
| 2022-12-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-12-28 | $10.01 | $10.08 | $10.00 | $10.01 | $10.01 | 5,476 |
| 2022-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 217 |
| 2022-12-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 185 |
| 2022-12-20 | $10.08 | $10.08 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-12-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50,638 |
| 2022-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-12-15 | $10.08 | $10.08 | $10.01 | $10.01 | $10.01 | 447,198 |
| 2022-12-14 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 511 |
| 2022-12-13 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 68,201 |
| 2022-12-12 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 70,024 |
| 2022-12-09 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 70,030 |
| 2022-12-08 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 339,998 |
| 2022-12-07 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 100,155 |
| 2022-12-06 | $10.04 | $10.05 | $9.97 | $10.00 | $10.00 | 2,451,673 |
| 2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 300 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,880 |
| 2022-12-01 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 290,766 |
| 2022-11-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,182 |
| 2022-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15 |
| 2022-11-28 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,812 |
| 2022-11-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,206 |
| 2022-11-23 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 63,132 |
| 2022-11-22 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 50,901 |
| 2022-11-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9,026 |
| 2022-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 87,716 |
| 2022-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 261 |
| 2022-11-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 188,948 |
| 2022-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 609 |
| 2022-11-10 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 10,519 |
| 2022-11-09 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 1,188,553 |
| 2022-11-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 373,478 |
| 2022-11-07 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 22,391 |
| 2022-11-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,164 |
| 2022-11-03 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 41,000 |
| 2022-11-02 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 417 |
| 2022-11-01 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 326,175 |
| 2022-10-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 104 |
| 2022-10-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-27 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 51,911 |
| 2022-10-26 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 800 |
| 2022-10-25 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 234,856 |
| 2022-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 135,967 |
| 2022-10-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,266 |
| 2022-10-20 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 444,187 |
| 2022-10-19 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 78,533 |
| 2022-10-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 26,014 |
| 2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-13 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 203 |
| 2022-10-12 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 1,631 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 52 |
| 2022-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 304 |
| 2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 168 |
| 2022-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,815 |
| 2022-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,244 |
| 2022-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 43,876 |
| 2022-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-09-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-09-26 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 22,633 |
| 2022-09-23 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 652 |
| 2022-09-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,811 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 310 |
| 2022-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 273 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 29 |
| 2022-09-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 2,198 |
| 2022-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,654 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 174 |
| 2022-09-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 332 |
| 2022-09-09 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 4,089 |
| 2022-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18 |
| 2022-09-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 5,443 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 105 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-09-01 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 678,583 |
| 2022-08-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13 |
| 2022-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-08-29 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 146,271 |
| 2022-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164,289 |
| 2022-08-25 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,445 |
| 2022-08-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,217 |
| 2022-08-23 | $9.82 | $9.84 | $9.80 | $9.80 | $9.80 | 291,202 |
| 2022-08-22 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 4,856 |
| 2022-08-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 29 |
| 2022-08-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 69 |
| 2022-08-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,336 |
| 2022-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 184 |
| 2022-08-15 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 403,221 |
| 2022-08-12 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 1,021 |
| 2022-08-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
| 2022-08-10 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 2,487 |
| 2022-08-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-08-08 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 3,683 |
| 2022-08-05 | $9.76 | $10.00 | $9.76 | $9.80 | $9.80 | 19,266 |
| 2022-08-04 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 4,056,990 |
| 2022-08-03 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 6,717 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,019 |
| 2022-08-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 464 |
| 2022-07-29 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 20,810 |
| 2022-07-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 18,103 |
| 2022-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2022-07-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2022-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 182 |
| 2022-07-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 17,600 |
| 2022-07-21 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 537,964 |
| 2022-07-20 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 330,360 |
| 2022-07-19 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 5,468 |
| 2022-07-18 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 1,007,325 |
| 2022-07-15 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 28,095 |
| 2022-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 300,086 |
| 2022-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 23,056 |
| 2022-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000,000 |
| 2022-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20,102 |
| 2022-07-08 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 64,154 |
| 2022-07-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,140,645 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2022-07-05 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 141,874 |
| 2022-07-01 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 9,282 |
| 2022-06-30 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 4,470 |
| 2022-06-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 9,341 |
| 2022-06-28 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 125,071 |
| 2022-06-27 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 22,354 |
| 2022-06-24 | $9.74 | $9.78 | $9.71 | $9.71 | $9.71 | 43,969 |
| 2022-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 155 |
| 2022-06-22 | $9.72 | $9.84 | $9.71 | $9.72 | $9.72 | 150,290 |
| 2022-06-21 | $9.77 | $9.89 | $9.72 | $9.72 | $9.72 | 5,812 |
| 2022-06-17 | $9.75 | $9.78 | $9.72 | $9.78 | $9.78 | 348,565 |
| 2022-06-16 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 2,798 |
| 2022-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,917 |
| 2022-06-14 | $9.88 | $10.34 | $9.71 | $9.84 | $9.84 | 55,879 |
| 2022-06-13 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 3,519 |
| 2022-06-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,669 |
| 2022-06-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-06-08 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 24,898 |
| 2022-06-07 | $9.74 | $9.79 | $9.72 | $9.74 | $9.74 | 39,918 |
| 2022-06-06 | $9.74 | $9.87 | $9.71 | $9.75 | $9.75 | 103,422 |
| 2022-06-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-06-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10,046 |
| 2022-06-01 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 42,211 |
| 2022-05-31 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 7,475 |
| 2022-05-27 | $9.71 | $9.75 | $9.70 | $9.72 | $9.72 | 128,704 |
| 2022-05-26 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 8,079 |
| 2022-05-25 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 338,063 |
| 2022-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2022-05-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 160 |
| 2022-05-20 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 9,943 |
| 2022-05-19 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 7,243 |
| 2022-05-18 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 7,723 |
| 2022-05-17 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 8,851 |
| 2022-05-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2022-05-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 213 |
| 2022-05-12 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 41,766 |
| 2022-05-11 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 5,489 |
| 2022-05-10 | $9.77 | $9.78 | $9.72 | $9.78 | $9.78 | 84,356 |
| 2022-05-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,202 |
| 2022-05-06 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 211,352 |
| 2022-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,118 |
| 2022-05-04 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 678,078 |
| 2022-05-03 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 586,391 |
| 2022-05-02 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 55,588 |
| 2022-04-29 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 12,226 |
| 2022-04-28 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 16,432 |
| 2022-04-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,490 |
| 2022-04-26 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 37,928 |
| 2022-04-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,268 |
| 2022-04-22 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 211 |
| 2022-04-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2022-04-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 300 |
| 2022-04-19 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 1,953 |
| 2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 127 |
| 2022-04-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 186 |
| 2022-04-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 33,307 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2022-04-11 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 82,622 |
| 2022-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 474 |
| 2022-04-07 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 14,541 |
| 2022-04-06 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 76,451 |
| 2022-04-05 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 1,606 |
| 2022-04-04 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,596 |
| 2022-04-01 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 91,576 |
| 2022-03-31 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 627,876 |
| 2022-03-30 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 53,922 |
| 2022-03-29 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 8,873 |
| 2022-03-28 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 33,359 |
| 2022-03-25 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 15,403 |
| 2022-03-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 485 |
| 2022-03-23 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 103,928 |
| 2022-03-22 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 35,827 |
| 2022-03-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 54,068 |
| 2022-03-18 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 129,176 |
| 2022-03-17 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 101,458 |
| 2022-03-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,521 |
| 2022-03-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,196 |
| 2022-03-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 5,102 |
| 2022-03-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 64,648 |
| 2022-03-10 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 31,070 |
| 2022-03-09 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 9,084 |
| 2022-03-08 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 1,269,732 |
| 2022-03-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 51,299 |
| 2022-03-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,464 |
| 2022-03-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,265 |
| 2022-03-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11,870 |
| 2022-03-01 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 23,542 |
| 2022-02-28 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 22,713 |
| 2022-02-25 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 88,407 |
| 2022-02-24 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 31,389 |
| 2022-02-23 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 311,174 |
| 2022-02-22 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 58,530 |
| 2022-02-18 | $9.72 | $9.73 | $9.68 | $9.68 | $9.68 | 106,154 |
| 2022-02-17 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 20,097 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2022-02-15 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 7,124 |
| 2022-02-14 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 65,585 |
| 2022-02-11 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 222,811 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50,041 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 33,852 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15,654 |
| 2022-02-07 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 22,375 |
| 2022-02-04 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 41,131 |
| 2022-02-03 | $9.70 | $9.73 | $9.68 | $9.72 | $9.72 | 178,857 |
| 2022-02-02 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 57,493 |
| 2022-02-01 | $9.67 | $9.69 | $9.66 | $9.66 | $9.66 | 58,703 |
| 2022-01-31 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 82,796 |
| 2022-01-28 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 26,285 |
| 2022-01-27 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 45,768 |
| 2022-01-26 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 30,897 |
| 2022-01-25 | $9.68 | $9.69 | $9.65 | $9.65 | $9.65 | 33,355 |
| 2022-01-24 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 20,135 |
| 2022-01-21 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 365,532 |
| 2022-01-20 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 10,555 |
| 2022-01-19 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 19,272 |
| 2022-01-18 | $9.67 | $9.75 | $9.67 | $9.71 | $9.71 | 190,104 |
| 2022-01-14 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 61,452 |
| 2022-01-13 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 44,455 |
| 2022-01-12 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 745 |
| 2022-01-11 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 27,221 |
| 2022-01-10 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 20,881 |
| 2022-01-07 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 60,794 |
| 2022-01-06 | $9.79 | $9.80 | $9.76 | $9.76 | $9.76 | 16,386 |
| 2022-01-05 | $9.80 | $9.86 | $9.79 | $9.79 | $9.79 | 55,878 |
| 2022-01-04 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 14,393 |
| 2022-01-03 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 62,012 |
| 2021-12-31 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 12,108 |
| 2021-12-30 | $9.77 | $9.87 | $9.77 | $9.85 | $9.85 | 184,111 |
| 2021-12-29 | $9.79 | $9.85 | $9.77 | $9.85 | $9.85 | 24,638 |
| 2021-12-28 | $9.80 | $9.82 | $9.75 | $9.82 | $9.82 | 125,560 |
| 2021-12-27 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 5,643 |
| 2021-12-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-12-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 369 |
| 2021-12-21 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 30,230 |
| 2021-12-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,100 |
| 2021-12-17 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 44,467 |
| 2021-12-16 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 25,091 |
| 2021-12-15 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 13,404 |
| 2021-12-14 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 9,358 |
| 2021-12-13 | $9.88 | $9.88 | $9.80 | $9.83 | $9.83 | 672,591 |
| 2021-12-10 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 37,760 |
| 2021-12-09 | $9.92 | $9.95 | $9.85 | $9.92 | $9.92 | 37,389 |
| 2021-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,104 |
| 2021-12-07 | $9.88 | $9.95 | $9.85 | $9.86 | $9.86 | 989,052 |
| 2021-12-06 | $9.84 | $9.88 | $9.78 | $9.80 | $9.80 | 465,082 |
| 2021-12-03 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 6,206 |
| 2021-12-02 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 1,540 |
| 2021-12-01 | $9.92 | $9.96 | $9.86 | $9.86 | $9.86 | 30,421 |
| 2021-11-30 | $9.99 | $10.00 | $9.95 | $9.95 | $9.95 | 133,045 |
| 2021-11-29 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 111,637 |
| 2021-11-26 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 550 |
| 2021-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-23 | $9.99 | $10.00 | $9.92 | $10.00 | $10.00 | 18,499 |
| 2021-11-22 | $9.95 | $10.00 | $9.91 | $9.97 | $9.97 | 98,579 |
| 2021-11-19 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 92,571 |
| 2021-11-18 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 95,236 |
| 2021-11-17 | $9.98 | $9.98 | $9.92 | $9.95 | $9.95 | 54,398 |
| 2021-11-16 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 8,268 |
| 2021-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11 |
| 2021-11-12 | $9.91 | $9.99 | $9.91 | $9.91 | $9.91 | 3,964 |
| 2021-11-11 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 13,100 |
| 2021-11-10 | $9.90 | $9.94 | $9.88 | $9.93 | $9.93 | 46,473 |
| 2021-11-09 | $9.93 | $9.97 | $9.88 | $9.94 | $9.94 | 68,679 |
| 2021-11-08 | $9.89 | $9.98 | $9.88 | $9.90 | $9.90 | 38,219 |
| 2021-11-05 | $9.91 | $9.92 | $9.87 | $9.87 | $9.87 | 75,174 |
| 2021-11-04 | $9.91 | $9.93 | $9.89 | $9.90 | $9.90 | 178,117 |
| 2021-11-03 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 174,512 |
| 2021-11-02 | $9.85 | $9.90 | $9.82 | $9.90 | $9.90 | 1,318,120 |
| 2021-11-01 | $9.91 | $9.91 | $9.82 | $9.86 | $9.86 | 436,689 |
| 2021-10-29 | $9.82 | $9.86 | $9.79 | $9.86 | $9.86 | 60,244 |
| 2021-10-28 | $9.84 | $9.91 | $9.82 | $9.82 | $9.82 | 36,773 |
| 2021-10-27 | $9.85 | $9.95 | $9.82 | $9.94 | $9.94 | 11,517 |
| 2021-10-26 | $9.82 | $9.95 | $9.82 | $9.90 | $9.90 | 32,868 |
| 2021-10-25 | $9.80 | $9.89 | $9.80 | $9.85 | $9.85 | 3,402 |
| 2021-10-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 610 |
| 2021-10-21 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 5,174 |
| 2021-10-20 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 4,182 |
| 2021-10-19 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 2,689 |
| 2021-10-18 | $9.77 | $9.85 | $9.77 | $9.82 | $9.82 | 636,134 |
| 2021-10-15 | $9.82 | $9.82 | $9.78 | $9.82 | $9.82 | 64,521 |
| 2021-10-14 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 4,486 |
| 2021-10-13 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 28,843 |
| 2021-10-12 | $9.81 | $9.81 | $9.78 | $9.80 | $9.80 | 15,000 |
| 2021-10-11 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 6,801 |
| 2021-10-08 | $9.80 | $9.85 | $9.78 | $9.85 | $9.85 | 335,903 |
| 2021-10-07 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 11,511 |
| 2021-10-06 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 8,292 |
| 2021-10-05 | $9.80 | $9.84 | $9.78 | $9.80 | $9.80 | 123,814 |
| 2021-10-04 | $9.76 | $9.82 | $9.76 | $9.77 | $9.77 | 11,701 |
| 2021-10-01 | $9.80 | $9.80 | $9.75 | $9.79 | $9.79 | 75,456 |
| 2021-09-30 | $9.78 | $9.80 | $9.76 | $9.80 | $9.80 | 133,425 |
| 2021-09-29 | $9.80 | $9.85 | $9.75 | $9.75 | $9.75 | 53,339 |
| 2021-09-28 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 49,603 |
| 2021-09-27 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 28,009 |
| 2021-09-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 197 |
| 2021-09-23 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 90,591 |
| 2021-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-09-21 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 6,487 |
| 2021-09-20 | $9.80 | $9.84 | $9.70 | $9.79 | $9.79 | 122,950 |
| 2021-09-17 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 39,746 |
| 2021-09-16 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 1,011 |
| 2021-09-15 | $9.87 | $9.89 | $9.75 | $9.85 | $9.85 | 47,757 |
| 2021-09-14 | $9.86 | $9.90 | $9.80 | $9.88 | $9.88 | 17,495 |
| 2021-09-13 | $9.87 | $9.88 | $9.80 | $9.85 | $9.85 | 2,172 |
| 2021-09-10 | $9.80 | $9.88 | $9.79 | $9.88 | $9.88 | 2,510 |
| 2021-09-09 | $9.84 | $9.87 | $9.78 | $9.79 | $9.79 | 16,608 |
| 2021-09-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 205 |
| 2021-09-07 | $9.85 | $9.85 | $9.78 | $9.82 | $9.82 | 2,138 |
| 2021-09-03 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 113,254 |
| 2021-09-02 | $9.95 | $9.95 | $9.80 | $9.82 | $9.82 | 254,303 |
| 2021-09-01 | $9.77 | $9.99 | $9.76 | $9.99 | $9.99 | 108,905 |
| 2021-08-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2021-08-30 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 958 |
| 2021-08-27 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 18,037 |
| 2021-08-26 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 3,103 |
| 2021-08-25 | $9.77 | $9.78 | $9.70 | $9.70 | $9.70 | 10,851 |
| 2021-08-24 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 5,540 |
| 2021-08-23 | $9.80 | $9.80 | $9.73 | $9.79 | $9.79 | 23,845 |
| 2021-08-20 | $9.81 | $9.82 | $9.75 | $9.80 | $9.80 | 99,941 |
| 2021-08-19 | $9.90 | $9.90 | $9.80 | $9.82 | $9.82 | 3,049 |
| 2021-08-18 | $9.85 | $10.00 | $9.85 | $9.90 | $9.90 | 162,228 |
| 2021-08-17 | $9.85 | $9.96 | $9.85 | $9.90 | $9.90 | 10,140 |
| 2021-08-16 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 598 |
| 2021-08-13 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 578 |
| 2021-08-12 | $9.85 | $9.97 | $9.80 | $9.95 | $9.95 | 24,757 |
| 2021-08-11 | $9.92 | $9.98 | $9.90 | $9.98 | $9.98 | 1,935 |
| 2021-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-09 | $9.86 | $10.01 | $9.86 | $10.00 | $10.00 | 175,504 |
| 2021-08-06 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 15,531 |
| 2021-08-05 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 358 |
| 2021-08-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 753 |
| 2021-08-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-07-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 27,745 |
| 2021-07-29 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 145,650 |
| 2021-07-28 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 27,726 |
| 2021-07-27 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 25,665 |
| 2021-07-26 | $9.91 | $9.91 | $9.87 | $9.87 | $9.87 | 8,375 |
| 2021-07-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 670 |
| 2021-07-22 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 1,865 |
| 2021-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 722 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 59 |
| 2021-07-19 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 517 |
| 2021-07-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 75 |
| 2021-07-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11 |
| 2021-07-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7 |
| 2021-07-13 | $9.98 | $10.01 | $9.97 | $10.01 | $10.01 | 1,835 |
| 2021-07-12 | $9.90 | $9.99 | $9.90 | $9.98 | $9.98 | 20,673 |
| 2021-07-09 | $9.94 | $10.00 | $9.94 | $9.95 | $9.95 | 56,502 |
| 2021-07-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 186 |
| 2021-07-07 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 19,190 |
| 2021-07-06 | $10.03 | $10.10 | $9.98 | $9.98 | $9.98 | 832 |
| 2021-07-02 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 28,502 |
| 2021-07-01 | $9.92 | $9.97 | $9.92 | $9.93 | $9.93 | 38,844 |
| 2021-06-30 | $9.95 | $10.00 | $9.90 | $9.91 | $9.91 | 148,146 |
| 2021-06-29 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 26,811 |
| 2021-06-28 | $10.03 | $10.10 | $9.96 | $9.97 | $9.97 | 79,274 |
| 2021-06-25 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 20,778 |
| 2021-06-24 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 104,840 |
| 2021-06-23 | $10.12 | $10.12 | $10.02 | $10.12 | $10.12 | 29,649 |
| 2021-06-22 | $10.02 | $10.18 | $10.01 | $10.18 | $10.18 | 17,031 |
| 2021-06-21 | $10.20 | $10.20 | $10.01 | $10.01 | $10.01 | 11,263 |
| 2021-06-18 | $10.11 | $10.26 | $10.11 | $10.26 | $10.26 | 20,146 |
| 2021-06-17 | $10.19 | $10.19 | $10.10 | $10.18 | $10.18 | 12,451 |
| 2021-06-16 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 1,101 |
| 2021-06-15 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 319 |
| 2021-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 95 |
| 2021-06-11 | $10.11 | $10.13 | $10.06 | $10.06 | $10.06 | 11,483 |
| 2021-06-10 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 6,599 |
| 2021-06-09 | $10.14 | $10.20 | $10.08 | $10.20 | $10.20 | 3,772 |
| 2021-06-08 | $10.03 | $10.14 | $10.00 | $10.14 | $10.14 | 1,648,697 |
| 2021-06-07 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 1,128 |
| 2021-06-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 2,403 |
| 2021-06-03 | $10.00 | $10.09 | $9.97 | $10.00 | $10.00 | 64,629 |
| 2021-06-02 | $10.06 | $10.10 | $10.05 | $10.09 | $10.09 | 2,111 |
| 2021-06-01 | $10.01 | $10.15 | $9.99 | $10.00 | $10.00 | 37,749 |
| 2021-05-28 | $10.09 | $10.15 | $10.00 | $10.00 | $10.00 | 2,742 |
| 2021-05-27 | $10.08 | $10.10 | $10.00 | $10.03 | $10.03 | 17,616 |
| 2021-05-26 | $10.10 | $10.10 | $10.04 | $10.09 | $10.09 | 9,247 |
| 2021-05-25 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,805 |
| 2021-05-24 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 2,232 |
| 2021-05-21 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 2,148 |
| 2021-05-20 | $10.08 | $10.08 | $9.98 | $10.00 | $10.00 | 13,983 |
| 2021-05-19 | $10.00 | $10.10 | $10.00 | $10.06 | $10.06 | 2,592 |
| 2021-05-18 | $10.07 | $10.08 | $9.99 | $10.00 | $10.00 | 150,684 |
| 2021-05-17 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 56,010 |
| 2021-05-14 | $10.03 | $10.10 | $10.00 | $10.02 | $10.02 | 487,828 |
| 2021-05-13 | $10.04 | $10.12 | $10.02 | $10.02 | $10.02 | 310,540 |
| 2021-05-12 | $10.15 | $10.15 | $10.08 | $10.15 | $10.15 | 58,368 |
| 2021-05-11 | $10.12 | $10.20 | $10.08 | $10.11 | $10.11 | 19,541 |
| 2021-05-10 | $10.06 | $10.15 | $10.06 | $10.15 | $10.15 | 1,517 |
| 2021-05-07 | $10.05 | $10.11 | $10.05 | $10.06 | $10.06 | 48,076 |
| 2021-05-06 | $10.27 | $10.27 | $10.00 | $10.09 | $10.09 | 2,015,519 |
| 2021-05-05 | $10.24 | $10.30 | $10.14 | $10.15 | $10.15 | 43,112 |
| 2021-05-04 | $10.17 | $10.30 | $10.17 | $10.26 | $10.26 | 11,524 |
| 2021-05-03 | $10.49 | $10.49 | $10.21 | $10.25 | $10.25 | 37,372 |
| 2021-04-30 | $10.27 | $10.48 | $10.24 | $10.46 | $10.46 | 16,606 |
| 2021-04-29 | $10.39 | $10.48 | $10.21 | $10.30 | $10.30 | 11,057 |
| 2021-04-28 | $10.25 | $10.35 | $10.17 | $10.28 | $10.28 | 55,573 |
| 2021-04-27 | $10.20 | $10.32 | $10.16 | $10.23 | $10.23 | 168,013 |
| 2021-04-26 | $10.21 | $10.25 | $10.16 | $10.23 | $10.23 | 38,614 |
| 2021-04-23 | $10.32 | $10.35 | $10.16 | $10.27 | $10.27 | 49,925 |
| 2021-04-22 | $10.49 | $10.49 | $10.18 | $10.37 | $10.37 | 65,502 |
| 2021-04-21 | $10.16 | $10.49 | $10.15 | $10.49 | $10.49 | 185,613 |
| 2021-04-20 | $10.29 | $10.49 | $10.06 | $10.18 | $10.18 | 303,671 |
| 2021-04-19 | $10.05 | $10.65 | $10.05 | $10.31 | $10.31 | 176,927 |
| 2021-04-16 | $10.55 | $10.65 | $10.22 | $10.25 | $10.25 | 384,784 |
| 2021-04-15 | $10.50 | $10.55 | $10.21 | $10.55 | $10.55 | 634,412 |
| 2021-04-14 | $10.12 | $10.80 | $10.10 | $10.60 | $10.60 | 6,484,565 |