TLG Acquisition One Corp - Class A (TLGA) Exchange: NYSE
Data as of May 2, 2025
$0.20 ($0.00) 0.00%
TLG Acquisition One Corp - Class A - Daily Information
Click for more stock information on TLG Acquisition One Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.20 |
| Previous Close | $0.20 |
| High | $0.20 |
| Low | $0.20 |
| Adjusted Open | $0.20 |
| Previous Adjusted Close | $0.20 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.20 |
About TLG Acquisition One Corp - Class A (TLGA)
TLG Acquisition One Corp - Class A
Invest in TLG Acquisition One Corp - Class A (TLGA)
Historical Stock Data for TLG Acquisition One Corp - Class A (TLGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 149 |
| 2025-04-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 149 |
| 2025-04-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 149 |
| 2025-04-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 149 |
| 2025-04-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 149 |
| 2025-04-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 149 |
| 2025-04-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106 |
| 2025-04-16 | $0.02 | $0.02 | $0.00 | $0.00 | $0.00 | 91,529 |
| 2025-04-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106 |
| 2025-04-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106 |
| 2025-04-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 164 |
| 2025-04-10 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 10,164 |
| 2025-04-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 164 |
| 2025-04-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 164 |
| 2025-04-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 164 |
| 2025-04-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 164 |
| 2025-04-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100 |
| 2025-04-02 | $0.02 | $0.02 | $0.00 | $0.00 | $0.00 | 190,072 |
| 2025-04-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-28 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 3,399 |
| 2025-03-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2025-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,450 |
| 2025-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-03-17 | $0.20 | $0.20 | $0.00 | $0.00 | $0.00 | 500 |
| 2025-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 126,069 |
| 2025-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-03-04 | $0.00 | $0.20 | $0.00 | $0.00 | $0.00 | 385 |
| 2025-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2025-02-12 | $0.20 | $0.20 | $0.00 | $0.00 | $0.00 | 15,500 |
| 2025-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,772 |
| 2025-02-10 | $0.01 | $0.20 | $0.01 | $0.01 | $0.01 | 200 |
| 2025-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-02-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2025-02-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2025-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2025-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 213 |
| 2025-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 213 |
| 2025-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 213 |
| 2025-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 213 |
| 2025-01-27 | $0.22 | $0.22 | $0.01 | $0.01 | $0.01 | 413 |
| 2025-01-24 | $0.24 | $0.24 | $0.00 | $0.00 | $0.00 | 313 |
| 2025-01-23 | $0.10 | $0.10 | $0.01 | $0.01 | $0.01 | 313 |
| 2025-01-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 290 |
| 2025-01-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-15 | $0.01 | $0.40 | $0.01 | $0.01 | $0.01 | 390 |
| 2025-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2025-01-08 | $0.10 | $0.10 | $0.00 | $0.00 | $0.00 | 12,283 |
| 2025-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 283 |
| 2025-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 283 |
| 2025-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 283 |
| 2025-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 283 |
| 2024-12-31 | $0.00 | $0.10 | $0.00 | $0.00 | $0.00 | 935 |
| 2024-12-30 | $0.00 | $0.10 | $0.00 | $0.00 | $0.00 | 408,626 |
| 2024-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-26 | $0.10 | $0.10 | $0.00 | $0.00 | $0.00 | 5,000 |
| 2024-12-24 | $0.00 | $0.10 | $0.00 | $0.00 | $0.00 | 300 |
| 2024-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2024-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 154,654 |
| 2024-12-17 | $0.10 | $0.10 | $0.00 | $0.00 | $0.00 | 200 |
| 2024-12-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 110 |
| 2024-12-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 101 |
| 2024-12-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-12-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-21 | $0.10 | $0.10 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-11-20 | $0.10 | $0.10 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-11-19 | $0.10 | $0.10 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-11-15 | $0.10 | $0.10 | $0.00 | $0.00 | $0.00 | 1,529 |
| 2024-11-14 | $0.25 | $0.25 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-11-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 518 |
| 2024-11-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 610 |
| 2024-11-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 509 |
| 2024-11-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 497 |
| 2024-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 491 |
| 2024-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-30 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,860 |
| 2024-10-29 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 76,063 |
| 2024-10-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-24 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 545 |
| 2024-10-23 | $0.25 | $0.25 | $0.00 | $0.00 | $0.00 | 3,851 |
| 2024-10-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-10-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-05 | $0.03 | $0.03 | $0.00 | $0.00 | $0.00 | 500 |
| 2024-09-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-09-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-26 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 2,112 |
| 2024-08-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,100 |
| 2024-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2024-08-13 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,904 |
| 2024-08-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 416 |
| 2024-08-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 260 |
| 2024-08-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 362 |
| 2024-08-07 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 460 |
| 2024-08-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,372 |
| 2024-08-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 361 |
| 2024-08-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 361 |
| 2024-08-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 361 |
| 2024-07-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 362 |
| 2024-07-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 387 |
| 2024-07-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 387 |
| 2024-07-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 396 |
| 2024-07-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 401 |
| 2024-07-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 356 |
| 2024-07-23 | $0.02 | $0.02 | $0.00 | $0.00 | $0.00 | 89,944 |
| 2024-07-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 363 |
| 2024-07-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 443 |
| 2024-07-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 443 |
| 2024-07-17 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,214 |
| 2024-07-16 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 2,813 |
| 2024-07-15 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 50,054 |
| 2024-07-12 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 54,962 |
| 2024-07-11 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 313,260 |
| 2024-07-10 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 202,870 |
| 2024-07-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 588 |
| 2024-07-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,532 |
| 2024-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 178 |
| 2024-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 313 |
| 2024-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,384 |
| 2024-07-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,449 |
| 2024-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50,267 |
| 2024-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,573 |
| 2024-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 369 |
| 2024-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,172 |
| 2024-06-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 388 |
| 2024-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,761 |
| 2024-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 124,351 |
| 2024-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 492 |
| 2024-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,782 |
| 2024-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,734 |
| 2024-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 331 |
| 2024-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 829 |
| 2024-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 357 |
| 2024-06-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,352 |
| 2024-06-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,352 |
| 2024-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,263 |
| 2024-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,406 |
| 2024-06-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,945 |
| 2024-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,167 |
| 2024-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 733 |
| 2024-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,981 |
| 2024-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 8,079 |
| 2024-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,868 |
| 2024-05-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,673 |
| 2024-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,731 |
| 2024-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,102 |
| 2024-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,884 |
| 2024-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,974 |
| 2024-05-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,933 |
| 2024-05-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,810 |
| 2024-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 8,273 |
| 2024-05-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,484 |
| 2024-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,062 |
| 2024-05-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,250 |
| 2024-05-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,942 |
| 2024-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 28,626 |
| 2024-05-07 | $0.01 | $0.02 | $0.00 | $0.01 | $0.01 | 278,383 |
| 2024-05-06 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 214,298 |
| 2024-05-03 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 525,254 |
| 2024-05-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 48,197 |
| 2024-05-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 76,021 |
| 2024-04-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31,429 |
| 2024-04-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 53,470 |
| 2024-04-26 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 145,981 |
| 2024-04-25 | $0.04 | $0.06 | $0.02 | $0.04 | $0.04 | 615,094 |
| 2024-04-24 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 26,493 |
| 2024-04-23 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,701 |
| 2024-04-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,812 |
| 2024-04-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 3,160 |
| 2024-04-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 119 |
| 2024-04-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 134 |
| 2024-04-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,086 |
| 2024-04-15 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 3,105 |
| 2024-04-12 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,641 |
| 2024-04-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,691 |
| 2024-04-10 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 10,850 |
| 2024-04-09 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 187 |
| 2024-04-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,059 |
| 2024-04-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,579 |
| 2024-04-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,422 |
| 2024-04-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,089 |
| 2024-04-02 | $0.04 | $0.07 | $0.04 | $0.06 | $0.06 | 9,144 |
| 2024-04-01 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 9,100 |
| 2024-03-28 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,139 |
| 2024-03-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 30,309 |
| 2024-03-26 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 15,789 |
| 2024-03-25 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 2,390 |
| 2024-03-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 10,500 |
| 2024-03-21 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,741 |
| 2024-03-20 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 1,117 |
| 2024-03-19 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 12,742 |
| 2024-03-18 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 2,091 |
| 2024-03-15 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 51,278 |
| 2024-03-14 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 1,651 |
| 2024-03-13 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 11,507 |
| 2024-03-12 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 472 |
| 2024-03-11 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 500 |
| 2024-03-08 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 9,465 |
| 2024-03-07 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 12,241 |
| 2024-03-06 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 1,576 |
| 2024-03-05 | $0.07 | $0.09 | $0.05 | $0.08 | $0.08 | 26,434 |
| 2024-03-04 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 40,833 |
| 2024-03-01 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 18,458 |
| 2024-02-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,455 |
| 2024-02-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,371 |
| 2024-02-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 260 |
| 2024-02-26 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 565 |
| 2024-02-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,517 |
| 2024-02-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 33,296 |
| 2024-02-21 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 12,709 |
| 2024-02-20 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 4,522 |
| 2024-02-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,340 |
| 2024-02-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,353 |
| 2024-02-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,461 |
| 2024-02-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,445 |
| 2024-02-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,188 |
| 2024-02-09 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 3,547 |
| 2024-02-08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 11,742 |
| 2024-02-07 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 6,330 |
| 2024-02-06 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 39,197 |
| 2024-02-05 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 36,215 |
| 2024-02-02 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 2,200 |
| 2024-02-01 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 261,722 |
| 2024-01-31 | $0.07 | $0.09 | $0.06 | $0.09 | $0.09 | 109,108 |
| 2024-01-30 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 5,032 |
| 2024-01-29 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 73,966 |
| 2024-01-26 | $0.07 | $0.08 | $0.05 | $0.06 | $0.06 | 24,968 |
| 2024-01-25 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 36,041 |
| 2024-01-24 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 18,400 |
| 2024-01-23 | $0.06 | $0.07 | $0.04 | $0.06 | $0.06 | 51,424 |
| 2024-01-22 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 181,593 |
| 2024-01-19 | $0.10 | $0.10 | $0.05 | $0.05 | $0.05 | 540,860 |
| 2024-01-18 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 230,890 |
| 2024-01-17 | $0.12 | $0.20 | $0.12 | $0.12 | $0.12 | 277,250 |
| 2024-01-16 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 62,162 |
| 2024-01-12 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 116,231 |
| 2024-01-11 | $0.29 | $0.32 | $0.27 | $0.28 | $0.28 | 182,069 |
| 2024-01-10 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 130,695 |
| 2024-01-09 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 73,801 |
| 2024-01-08 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 101,556 |
| 2024-01-05 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 130,353 |
| 2024-01-04 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 162,750 |
| 2024-01-03 | $0.35 | $0.43 | $0.32 | $0.38 | $0.38 | 685,927 |
| 2024-01-02 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 215,668 |
| 2023-12-29 | $0.37 | $0.37 | $0.31 | $0.32 | $0.32 | 1,124,806 |
| 2023-12-28 | $0.38 | $0.39 | $0.34 | $0.38 | $0.38 | 1,568,212 |
| 2023-12-27 | $0.36 | $0.38 | $0.33 | $0.36 | $0.36 | 152,890 |
| 2023-12-26 | $0.38 | $0.44 | $0.33 | $0.33 | $0.33 | 47,771 |
| 2023-12-22 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 59,850 |
| 2023-12-21 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 55,643 |
| 2023-12-20 | $0.37 | $0.39 | $0.34 | $0.36 | $0.36 | 99,233 |
| 2023-12-19 | $0.35 | $0.37 | $0.32 | $0.36 | $0.36 | 24,830 |
| 2023-12-18 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 37,559 |
| 2023-12-15 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 91,773 |
| 2023-12-14 | $0.36 | $0.41 | $0.35 | $0.36 | $0.36 | 187,211 |
| 2023-12-13 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 47,459 |
| 2023-12-12 | $0.38 | $0.38 | $0.32 | $0.32 | $0.32 | 82,848 |
| 2023-12-11 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 141,923 |
| 2023-12-08 | $0.43 | $0.43 | $0.35 | $0.36 | $0.36 | 322,711 |
| 2023-12-07 | $0.38 | $0.46 | $0.37 | $0.43 | $0.43 | 237,355 |
| 2023-12-06 | $0.45 | $0.48 | $0.36 | $0.37 | $0.37 | 273,439 |
| 2023-12-05 | $0.44 | $0.50 | $0.39 | $0.47 | $0.47 | 246,580 |
| 2023-12-04 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 78,483 |
| 2023-12-01 | $0.42 | $0.50 | $0.42 | $0.47 | $0.47 | 467,106 |
| 2023-11-30 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 2,651,944 |
| 2023-11-29 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 75,755 |
| 2023-11-28 | $0.65 | $0.65 | $0.51 | $0.58 | $0.58 | 78,334 |
| 2023-11-27 | $0.55 | $0.65 | $0.55 | $0.60 | $0.60 | 152,244 |
| 2023-11-24 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 4,940 |
| 2023-11-22 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 6,835 |
| 2023-11-21 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 20,173 |
| 2023-11-20 | $0.56 | $0.59 | $0.54 | $0.57 | $0.57 | 33,611 |
| 2023-11-17 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 16,034 |
| 2023-11-16 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 51,036 |
| 2023-11-15 | $0.83 | $0.83 | $0.53 | $0.60 | $0.60 | 295,962 |
| 2023-11-14 | $0.58 | $0.85 | $0.57 | $0.82 | $0.82 | 129,514 |
| 2023-11-13 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 11,449 |
| 2023-11-10 | $0.61 | $0.66 | $0.50 | $0.53 | $0.53 | 47,397 |
| 2023-11-09 | $0.68 | $0.69 | $0.62 | $0.62 | $0.62 | 31,026 |
| 2023-11-08 | $0.76 | $0.82 | $0.62 | $0.68 | $0.68 | 25,393 |
| 2023-11-07 | $0.76 | $0.81 | $0.75 | $0.75 | $0.75 | 18,601 |
| 2023-11-06 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 18,380 |
| 2023-11-03 | $0.76 | $0.82 | $0.75 | $0.75 | $0.75 | 26,895 |
| 2023-11-02 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 21,305 |
| 2023-11-01 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 13,502 |
| 2023-10-31 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 31,411 |
| 2023-10-30 | $0.82 | $0.82 | $0.74 | $0.75 | $0.75 | 55,865 |
| 2023-10-27 | $0.84 | $0.93 | $0.79 | $0.82 | $0.82 | 122,368 |
| 2023-10-26 | $0.66 | $1.16 | $0.66 | $0.88 | $0.88 | 881,690 |
| 2023-10-25 | $0.70 | $0.80 | $0.64 | $0.67 | $0.67 | 114,671 |
| 2023-10-24 | $1.14 | $1.14 | $0.70 | $0.78 | $0.78 | 89,221 |
| 2023-10-23 | $1.27 | $1.35 | $1.00 | $1.04 | $1.04 | 84,358 |
| 2023-10-20 | $1.34 | $1.40 | $1.27 | $1.30 | $1.30 | 32,332 |
| 2023-10-19 | $1.34 | $1.38 | $1.31 | $1.33 | $1.33 | 11,080 |
| 2023-10-18 | $1.34 | $1.42 | $1.34 | $1.41 | $1.41 | 15,439 |
| 2023-10-17 | $1.47 | $1.47 | $1.34 | $1.34 | $1.34 | 14,794 |
| 2023-10-16 | $1.37 | $1.44 | $1.34 | $1.38 | $1.38 | 16,927 |
| 2023-10-13 | $1.50 | $1.52 | $1.34 | $1.40 | $1.40 | 21,706 |
| 2023-10-12 | $1.36 | $1.44 | $1.36 | $1.38 | $1.38 | 19,931 |
| 2023-10-11 | $1.37 | $1.45 | $1.36 | $1.36 | $1.36 | 16,452 |
| 2023-10-10 | $1.37 | $1.41 | $1.32 | $1.36 | $1.36 | 36,737 |
| 2023-10-09 | $1.63 | $1.63 | $1.22 | $1.38 | $1.38 | 178,800 |
| 2023-10-06 | $1.69 | $1.77 | $1.69 | $1.70 | $1.70 | 3,010 |
| 2023-10-05 | $1.70 | $1.75 | $1.65 | $1.72 | $1.72 | 24,730 |
| 2023-10-04 | $1.69 | $1.76 | $1.69 | $1.72 | $1.72 | 10,008 |
| 2023-10-03 | $1.75 | $1.76 | $1.70 | $1.74 | $1.74 | 12,882 |
| 2023-10-02 | $1.77 | $1.84 | $1.71 | $1.78 | $1.78 | 53,359 |
| 2023-09-29 | $1.76 | $1.80 | $1.72 | $1.76 | $1.76 | 11,908 |
| 2023-09-28 | $1.80 | $1.87 | $1.72 | $1.76 | $1.76 | 30,055 |
| 2023-09-27 | $1.80 | $2.03 | $1.79 | $1.81 | $1.81 | 55,844 |
| 2023-09-26 | $1.96 | $2.03 | $1.75 | $1.77 | $1.77 | 96,966 |
| 2023-09-25 | $2.05 | $2.16 | $1.96 | $1.97 | $1.97 | 57,306 |
| 2023-09-22 | $2.18 | $2.21 | $2.05 | $2.08 | $2.08 | 14,010 |
| 2023-09-21 | $2.27 | $2.27 | $2.11 | $2.21 | $2.21 | 24,663 |
| 2023-09-20 | $2.38 | $2.44 | $2.21 | $2.24 | $2.24 | 37,603 |
| 2023-09-19 | $2.25 | $2.42 | $2.18 | $2.42 | $2.42 | 58,825 |
| 2023-09-18 | $2.39 | $2.42 | $1.96 | $2.25 | $2.25 | 155,916 |
| 2023-09-15 | $2.34 | $2.69 | $2.34 | $2.55 | $2.55 | 383,121 |
| 2023-09-14 | $2.59 | $2.59 | $2.26 | $2.38 | $2.38 | 138,666 |
| 2023-09-13 | $2.60 | $2.70 | $2.50 | $2.59 | $2.59 | 165,319 |
| 2023-09-12 | $2.39 | $2.78 | $2.37 | $2.56 | $2.56 | 348,492 |
| 2023-09-11 | $2.25 | $2.49 | $2.21 | $2.45 | $2.45 | 208,863 |
| 2023-09-08 | $2.21 | $2.34 | $2.11 | $2.30 | $2.30 | 313,842 |
| 2023-09-07 | $1.88 | $2.19 | $1.81 | $2.13 | $2.13 | 208,633 |
| 2023-09-06 | $1.78 | $2.35 | $1.78 | $1.92 | $1.92 | 533,773 |
| 2023-09-05 | $1.82 | $1.89 | $1.72 | $1.83 | $1.83 | 130,573 |
| 2023-09-01 | $1.87 | $1.99 | $1.75 | $1.79 | $1.79 | 488,596 |
| 2023-08-31 | $2.23 | $2.23 | $1.74 | $1.87 | $1.87 | 348,166 |
| 2023-08-30 | $1.93 | $2.10 | $1.93 | $2.03 | $2.03 | 269,407 |
| 2023-08-29 | $2.16 | $2.16 | $1.95 | $2.04 | $2.04 | 317,354 |
| 2023-08-28 | $2.14 | $2.40 | $1.93 | $2.10 | $2.10 | 669,249 |
| 2023-08-25 | $2.80 | $2.89 | $2.20 | $2.36 | $2.36 | 2,021,895 |
| 2023-08-24 | $1.48 | $3.66 | $1.48 | $2.99 | $2.99 | 46,524,293 |
| 2023-08-23 | $1.49 | $1.61 | $1.44 | $1.47 | $1.47 | 112,012 |
| 2023-08-22 | $1.60 | $1.65 | $1.41 | $1.57 | $1.57 | 369,872 |
| 2023-08-21 | $1.91 | $1.91 | $1.52 | $1.69 | $1.69 | 3,552,865 |
| 2023-08-18 | $1.57 | $1.70 | $1.45 | $1.59 | $1.59 | 278,995 |
| 2023-08-17 | $1.69 | $1.75 | $1.48 | $1.54 | $1.54 | 66,445 |
| 2023-08-16 | $1.98 | $1.98 | $1.60 | $1.61 | $1.61 | 92,441 |
| 2023-08-15 | $2.13 | $2.13 | $1.93 | $2.00 | $2.00 | 91,797 |
| 2023-08-14 | $2.30 | $2.30 | $2.10 | $2.15 | $2.15 | 55,458 |
| 2023-08-11 | $2.43 | $2.43 | $2.02 | $2.21 | $2.21 | 114,964 |
| 2023-08-10 | $2.75 | $2.93 | $2.26 | $2.28 | $2.28 | 153,507 |
| 2023-08-09 | $3.22 | $3.22 | $2.50 | $2.77 | $2.77 | 85,091 |
| 2023-08-08 | $3.39 | $3.68 | $2.87 | $3.25 | $3.25 | 111,451 |
| 2023-08-07 | $4.29 | $4.29 | $3.25 | $3.55 | $3.55 | 188,256 |
| 2023-08-04 | $5.27 | $5.54 | $4.00 | $4.42 | $4.42 | 418,383 |
| 2023-08-03 | $4.66 | $6.50 | $4.33 | $5.65 | $5.65 | 3,172,804 |
| 2023-08-02 | $3.99 | $4.29 | $3.00 | $3.55 | $3.55 | 131,691 |
| 2023-08-01 | $5.28 | $5.45 | $3.93 | $4.78 | $4.78 | 146,138 |
| 2023-07-31 | $6.52 | $6.74 | $5.42 | $6.06 | $6.06 | 174,805 |
| 2023-07-28 | $6.64 | $6.82 | $5.69 | $6.49 | $6.49 | 176,427 |
| 2023-07-27 | $7.31 | $7.48 | $6.63 | $6.64 | $6.64 | 171,777 |
| 2023-07-26 | $8.45 | $9.00 | $7.04 | $7.34 | $7.34 | 6,597,550 |
| 2023-07-25 | $8.84 | $9.59 | $7.55 | $8.42 | $8.42 | 246,469 |
| 2023-07-24 | $11.79 | $11.85 | $9.32 | $9.41 | $9.41 | 945,252 |
| 2023-07-21 | $9.91 | $11.50 | $9.70 | $9.95 | $9.95 | 101,843 |
| 2023-07-20 | $10.60 | $10.63 | $9.64 | $10.20 | $10.20 | 106,898 |
| 2023-07-19 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 65,708 |
| 2023-07-18 | $10.68 | $10.68 | $10.62 | $10.65 | $10.65 | 66,665 |
| 2023-07-17 | $10.73 | $10.73 | $10.65 | $10.67 | $10.67 | 6,456 |
| 2023-07-14 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 3,217 |
| 2023-07-13 | $10.77 | $10.77 | $10.69 | $10.73 | $10.73 | 72,696 |
| 2023-07-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 97 |
| 2023-07-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 237 |
| 2023-07-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 8,735 |
| 2023-07-07 | $10.39 | $10.59 | $10.39 | $10.52 | $10.52 | 9,461 |
| 2023-07-06 | $10.33 | $10.57 | $10.33 | $10.57 | $10.57 | 18,467 |
| 2023-07-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-07-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2023-06-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 9 |
| 2023-06-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 400 |
| 2023-06-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 400 |
| 2023-06-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 28,161 |
| 2023-06-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 412 |
| 2023-06-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 500 |
| 2023-06-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-06-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-06-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-06-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-06-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,500 |
| 2023-06-09 | $10.55 | $10.55 | $10.52 | $10.52 | $10.52 | 1,842 |
| 2023-06-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2023-06-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 23 |
| 2023-06-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-06-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 100 |
| 2023-06-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2023-06-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-05-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 105,200 |
| 2023-05-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,902 |
| 2023-05-25 | $10.52 | $10.52 | $10.32 | $10.32 | $10.32 | 200,337 |
| 2023-05-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 113 |
| 2023-05-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 70 |
| 2023-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 190,000 |
| 2023-05-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1 |
| 2023-05-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-05-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 162,438 |
| 2023-05-16 | $10.39 | $10.52 | $10.39 | $10.52 | $10.52 | 5,007 |
| 2023-05-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 79 |
| 2023-05-12 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 300 |
| 2023-05-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 7 |
| 2023-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
| 2023-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-04-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,559 |
| 2023-04-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 4 |
| 2023-04-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 35,004 |
| 2023-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,307 |
| 2023-04-24 | $10.41 | $10.45 | $10.40 | $10.45 | $10.45 | 30,104 |
| 2023-04-21 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 715 |
| 2023-04-20 | $10.44 | $10.44 | $10.41 | $10.41 | $10.41 | 213,469 |
| 2023-04-19 | $10.41 | $10.43 | $10.40 | $10.41 | $10.41 | 19,335 |
| 2023-04-18 | $10.40 | $10.43 | $10.39 | $10.39 | $10.39 | 42,871 |
| 2023-04-17 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 23,974 |
| 2023-04-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-04-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 23 |
| 2023-04-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-04-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 24 |
| 2023-04-10 | $10.38 | $10.43 | $10.37 | $10.43 | $10.43 | 10,402 |
| 2023-04-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 103 |
| 2023-04-05 | $10.41 | $10.44 | $10.41 | $10.41 | $10.41 | 5,150 |
| 2023-04-04 | $10.32 | $10.41 | $10.32 | $10.40 | $10.40 | 21,979 |
| 2023-04-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,229 |
| 2023-03-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 126 |
| 2023-03-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 25 |
| 2023-03-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 21 |
| 2023-03-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 227 |
| 2023-03-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 9 |
| 2023-03-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 28 |
| 2023-03-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 20 |
| 2023-03-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 17 |
| 2023-03-21 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 1,019 |
| 2023-03-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4,833 |
| 2023-03-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 52 |
| 2023-03-16 | $10.32 | $10.32 | $10.27 | $10.27 | $10.27 | 1,479 |
| 2023-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-03-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 161 |
| 2023-03-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 35 |
| 2023-03-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 121 |
| 2023-03-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 30 |
| 2023-03-08 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 74,330 |
| 2023-03-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 169 |
| 2023-03-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 155 |
| 2023-03-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 90 |
| 2023-03-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 29 |
| 2023-03-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 119 |
| 2023-02-28 | $10.25 | $10.26 | $10.24 | $10.26 | $10.26 | 2,513 |
| 2023-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 144 |
| 2023-02-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2023-02-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 256 |
| 2023-02-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4 |
| 2023-02-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 130 |
| 2023-02-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 153 |
| 2023-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 157 |
| 2023-02-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 202 |
| 2023-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 106 |
| 2023-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 336 |
| 2023-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 23 |
| 2023-02-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 90 |
| 2023-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 104 |
| 2023-02-07 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 33,172 |
| 2023-02-06 | $10.21 | $10.23 | $10.20 | $10.21 | $10.21 | 25,617 |
| 2023-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 160 |
| 2023-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 917 |
| 2023-02-01 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 339 |
| 2023-01-31 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 9,374 |
| 2023-01-30 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,128 |
| 2023-01-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-01-26 | $10.23 | $10.24 | $10.22 | $10.22 | $10.22 | 2,046 |
| 2023-01-25 | $10.34 | $10.34 | $10.23 | $10.23 | $10.23 | 6,922 |
| 2023-01-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 269 |
| 2023-01-23 | $10.22 | $10.25 | $10.21 | $10.21 | $10.21 | 1,250 |
| 2023-01-20 | $10.20 | $10.46 | $10.20 | $10.21 | $10.21 | 25,432 |
| 2023-01-19 | $10.57 | $10.57 | $10.21 | $10.21 | $10.21 | 342 |
| 2023-01-18 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 439 |
| 2023-01-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 371 |
| 2023-01-13 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 603 |
| 2023-01-12 | $10.17 | $10.20 | $10.17 | $10.19 | $10.19 | 2,599 |
| 2023-01-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 63 |
| 2023-01-09 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 220 |
| 2023-01-06 | $10.20 | $10.33 | $10.16 | $10.16 | $10.16 | 8,686 |
| 2023-01-05 | $10.18 | $10.37 | $10.15 | $10.19 | $10.19 | 23,013 |
| 2023-01-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-03 | $10.18 | $10.24 | $10.17 | $10.17 | $10.17 | 4,113 |
| 2022-12-30 | $10.30 | $10.30 | $10.16 | $10.18 | $10.18 | 1,651 |
| 2022-12-29 | $10.20 | $10.20 | $10.13 | $10.16 | $10.16 | 9,223 |
| 2022-12-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,117 |
| 2022-12-27 | $10.20 | $10.26 | $10.14 | $10.16 | $10.16 | 23,311 |
| 2022-12-23 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 3,471 |
| 2022-12-22 | $10.19 | $10.19 | $10.14 | $10.16 | $10.16 | 743 |
| 2022-12-21 | $10.19 | $10.20 | $10.12 | $10.13 | $10.13 | 12,779 |
| 2022-12-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 150 |
| 2022-12-19 | $10.08 | $10.15 | $10.08 | $10.12 | $10.12 | 42,012 |
| 2022-12-16 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 16,003 |
| 2022-12-15 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 62,674 |
| 2022-12-14 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 47,790 |
| 2022-12-13 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 529,311 |
| 2022-12-12 | $10.09 | $10.09 | $10.06 | $10.07 | $10.07 | 1,007,697 |
| 2022-12-09 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 32,894 |
| 2022-12-08 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 830,640 |
| 2022-12-07 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 150,185 |
| 2022-12-06 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 229,094 |
| 2022-12-05 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 762,551 |
| 2022-12-02 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 250,582 |
| 2022-12-01 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 33,313 |
| 2022-11-30 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 3,507,679 |
| 2022-11-29 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 30,037 |
| 2022-11-28 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 40,147 |
| 2022-11-25 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 12,515 |
| 2022-11-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 19,597 |
| 2022-11-22 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 15,418 |
| 2022-11-21 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 244,202 |
| 2022-11-18 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 290,287 |
| 2022-11-17 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 54,417 |
| 2022-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11,044 |
| 2022-11-15 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 95,985 |
| 2022-11-14 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 25,248 |
| 2022-11-11 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 11,203 |
| 2022-11-10 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 284,697 |
| 2022-11-09 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 150,905 |
| 2022-11-08 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 70,469 |
| 2022-11-07 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 77,920 |
| 2022-11-04 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 5,648,445 |
| 2022-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 80,467 |
| 2022-11-02 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 139,249 |
| 2022-11-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 580,082 |
| 2022-10-31 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 60,370 |
| 2022-10-28 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 50,611 |
| 2022-10-27 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 1,153,304 |
| 2022-10-26 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 32,721 |
| 2022-10-25 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 52,749 |
| 2022-10-24 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 85,645 |
| 2022-10-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100,240 |
| 2022-10-20 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 5,152 |
| 2022-10-19 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 25,683 |
| 2022-10-18 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 458,316 |
| 2022-10-17 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 91,662 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103,702 |
| 2022-10-13 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 94,372 |
| 2022-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,494 |
| 2022-10-11 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 22,014 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,107 |
| 2022-10-05 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 13,753 |
| 2022-10-04 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 62,234 |
| 2022-10-03 | $9.86 | $9.92 | $9.86 | $9.89 | $9.89 | 378,151 |
| 2022-09-30 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 21,955 |
| 2022-09-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 41,158 |
| 2022-09-28 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 173,166 |
| 2022-09-27 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 365,066 |
| 2022-09-26 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 57,697 |
| 2022-09-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 26,872 |
| 2022-09-22 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 3,305 |
| 2022-09-21 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 173,296 |
| 2022-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,701 |
| 2022-09-19 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 13,789 |
| 2022-09-16 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 4,485 |
| 2022-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 14,875 |
| 2022-09-14 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 90,147 |
| 2022-09-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9,625 |
| 2022-09-09 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 17,905 |
| 2022-09-08 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 21,981 |
| 2022-09-07 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 17,479 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-02 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 6,924 |
| 2022-09-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-08-31 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 2,518 |
| 2022-08-30 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 75,123 |
| 2022-08-29 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 203,343 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,022 |
| 2022-08-25 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 5,462 |
| 2022-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 181 |
| 2022-08-23 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 38,669 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 501 |
| 2022-08-19 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 1,917 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3 |
| 2022-08-17 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 8,509 |
| 2022-08-16 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 26,929 |
| 2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,675 |
| 2022-08-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 4,520 |
| 2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 779 |
| 2022-08-10 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 5,646 |
| 2022-08-09 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 100,860 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 17,012 |
| 2022-08-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,452 |
| 2022-08-04 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,318 |
| 2022-08-03 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 21,034 |
| 2022-08-02 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 6,797 |
| 2022-08-01 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 274,707 |
| 2022-07-29 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 287,055 |
| 2022-07-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 551,468 |
| 2022-07-27 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 264,291 |
| 2022-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 8,601 |
| 2022-07-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 58,496 |
| 2022-07-22 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 515,221 |
| 2022-07-21 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 31,420 |
| 2022-07-20 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 23,012 |
| 2022-07-19 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 13,359 |
| 2022-07-18 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 9,225 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,100 |
| 2022-07-14 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 11,010 |
| 2022-07-13 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 117,416 |
| 2022-07-12 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 10,796 |
| 2022-07-11 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 172,631 |
| 2022-07-08 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 2,168 |
| 2022-07-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,368 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 190,188 |
| 2022-07-05 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 760,806 |
| 2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 12,604 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 38 |
| 2022-06-28 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 6,815 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-06-24 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 4,234 |
| 2022-06-23 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 3,208 |
| 2022-06-22 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,200 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
| 2022-06-17 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 5,813 |
| 2022-06-16 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 12,473 |
| 2022-06-15 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 471 |
| 2022-06-14 | $9.81 | $9.82 | $9.78 | $9.79 | $9.79 | 232,814 |
| 2022-06-13 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 19,323 |
| 2022-06-10 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 2,198 |
| 2022-06-09 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 14,832 |
| 2022-06-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2022-06-07 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 4,744 |
| 2022-06-06 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 264 |
| 2022-06-03 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 202 |
| 2022-06-02 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 429,654 |
| 2022-06-01 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 5,041 |
| 2022-05-31 | $9.79 | $9.82 | $9.79 | $9.79 | $9.79 | 345,430 |
| 2022-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 290 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 821,612 |
| 2022-05-24 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 7,013 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,508 |
| 2022-05-20 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 816 |
| 2022-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 35,241 |
| 2022-05-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 5,132 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 57 |
| 2022-05-16 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 26,895 |
| 2022-05-13 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 6,896 |
| 2022-05-12 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 262,816 |
| 2022-05-11 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 4,535 |
| 2022-05-10 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 16,145 |
| 2022-05-09 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 173,647 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,892 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,086 |
| 2022-05-03 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 12,138 |
| 2022-05-02 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 72,042 |
| 2022-04-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,205 |
| 2022-04-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 211 |
| 2022-04-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 5,594 |
| 2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 203 |
| 2022-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,861 |
| 2022-04-22 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 252 |
| 2022-04-21 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-04-20 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 22,525 |
| 2022-04-19 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 5,633 |
| 2022-04-18 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 42,440 |
| 2022-04-14 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 5,323 |
| 2022-04-13 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 119,396 |
| 2022-04-12 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 14,933 |
| 2022-04-11 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 3,543 |
| 2022-04-08 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 27,709 |
| 2022-04-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10,813 |
| 2022-04-06 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 7,525 |
| 2022-04-05 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 9,235 |
| 2022-04-04 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 704 |
| 2022-04-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 502 |
| 2022-03-31 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 17,986 |
| 2022-03-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 4,370 |
| 2022-03-29 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 104,191 |
| 2022-03-28 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 1,268 |
| 2022-03-25 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 47,930 |
| 2022-03-24 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,002 |
| 2022-03-23 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 198,433 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13,174 |
| 2022-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 41,962 |
| 2022-03-18 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 817 |
| 2022-03-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 4,784 |
| 2022-03-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 65 |
| 2022-03-15 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 11,202 |
| 2022-03-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 164,148 |
| 2022-03-11 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 342 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,941 |
| 2022-03-09 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 3,353 |
| 2022-03-08 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 21,195 |
| 2022-03-07 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 37,997 |
| 2022-03-04 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 16,509 |
| 2022-03-03 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 906,689 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 235 |
| 2022-03-01 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 13,337 |
| 2022-02-28 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 21,731 |
| 2022-02-25 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 14,309 |
| 2022-02-24 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 11,574 |
| 2022-02-23 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 20,593 |
| 2022-02-22 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 160,587 |
| 2022-02-18 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 2,914 |
| 2022-02-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 726 |
| 2022-02-16 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,460 |
| 2022-02-15 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 5,248 |
| 2022-02-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-02-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 108 |
| 2022-02-10 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 2,171 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,174 |
| 2022-02-08 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 27,853 |
| 2022-02-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,973 |
| 2022-02-04 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 84,615 |
| 2022-02-03 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,181 |
| 2022-02-02 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 493 |
| 2022-02-01 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 15,514 |
| 2022-01-31 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 41,655 |
| 2022-01-28 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 17,918 |
| 2022-01-27 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 8,128 |
| 2022-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 406 |
| 2022-01-25 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 40,053 |
| 2022-01-24 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 5,860 |
| 2022-01-21 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 495,208 |
| 2022-01-20 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,826 |
| 2022-01-19 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 100,292 |
| 2022-01-18 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 152,786 |
| 2022-01-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 5,137 |
| 2022-01-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 86 |
| 2022-01-12 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,708 |
| 2022-01-11 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 714 |
| 2022-01-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,341 |
| 2022-01-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 257 |
| 2022-01-06 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 327,252 |
| 2022-01-05 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 53,918 |
| 2022-01-04 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 7,410 |
| 2022-01-03 | $9.73 | $9.74 | $9.70 | $9.72 | $9.72 | 21,585 |
| 2021-12-31 | $9.70 | $9.73 | $9.68 | $9.73 | $9.73 | 12,802 |
| 2021-12-30 | $9.69 | $9.73 | $9.69 | $9.69 | $9.69 | 128,647 |
| 2021-12-29 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 8,014 |
| 2021-12-28 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 5,242 |
| 2021-12-27 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 11,012 |
| 2021-12-23 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 1,506,391 |
| 2021-12-22 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 590 |
| 2021-12-21 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 13,758 |
| 2021-12-20 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 61,409 |
| 2021-12-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,720 |
| 2021-12-16 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 9,655 |
| 2021-12-15 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 35,198 |
| 2021-12-14 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 62,628 |
| 2021-12-13 | $9.75 | $9.76 | $9.72 | $9.76 | $9.76 | 23,273 |
| 2021-12-10 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 563 |
| 2021-12-09 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 816 |
| 2021-12-08 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 2,080 |
| 2021-12-07 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 52,127 |
| 2021-12-06 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 6,582 |
| 2021-12-03 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 324 |
| 2021-12-02 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 27,364 |
| 2021-12-01 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 102,499 |
| 2021-11-30 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 19,378 |
| 2021-11-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-11-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5,620 |
| 2021-11-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 24 |
| 2021-11-23 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 8,678 |
| 2021-11-22 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 101,895 |
| 2021-11-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-18 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 107,810 |
| 2021-11-17 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 2,044 |
| 2021-11-16 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 19,888 |
| 2021-11-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 674 |
| 2021-11-12 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 103,956 |
| 2021-11-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-10 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 596 |
| 2021-11-09 | $9.77 | $9.77 | $9.72 | $9.75 | $9.75 | 6,952 |
| 2021-11-08 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 951 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 740 |
| 2021-11-04 | $9.74 | $9.77 | $9.73 | $9.76 | $9.76 | 15,147 |
| 2021-11-03 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 23,899 |
| 2021-11-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,801 |
| 2021-11-01 | $9.77 | $9.77 | $9.72 | $9.73 | $9.73 | 9,332 |
| 2021-10-29 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 6,215 |
| 2021-10-28 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 879 |
| 2021-10-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-10-26 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 41,102 |
| 2021-10-25 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 17,474 |
| 2021-10-22 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 6,968 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 143 |
| 2021-10-20 | $9.77 | $9.77 | $9.71 | $9.72 | $9.72 | 1,284 |
| 2021-10-19 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 5,105 |
| 2021-10-18 | $9.73 | $9.77 | $9.71 | $9.77 | $9.77 | 67,261 |
| 2021-10-15 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 49,468 |
| 2021-10-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 400 |
| 2021-10-13 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 94,714 |
| 2021-10-12 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 98,991 |
| 2021-10-11 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 25,450 |
| 2021-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 123,478 |
| 2021-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 21 |
| 2021-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-04 | $9.70 | $9.76 | $9.70 | $9.74 | $9.74 | 51,301 |
| 2021-10-01 | $9.81 | $9.88 | $9.71 | $9.71 | $9.71 | 7,731 |
| 2021-09-30 | $9.81 | $9.85 | $9.71 | $9.85 | $9.85 | 72,870 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 50,568 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 77 |
| 2021-09-27 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 602 |
| 2021-09-24 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 2,178 |
| 2021-09-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,378 |
| 2021-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,601 |
| 2021-09-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-09-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 115 |
| 2021-09-17 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 84,261 |
| 2021-09-16 | $9.70 | $9.73 | $9.69 | $9.69 | $9.69 | 1,801 |
| 2021-09-15 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,600 |
| 2021-09-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,203 |
| 2021-09-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 500 |
| 2021-09-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11 |
| 2021-09-09 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 603 |
| 2021-09-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 20 |
| 2021-09-07 | $9.62 | $9.75 | $9.62 | $9.67 | $9.67 | 28,967 |
| 2021-09-03 | $9.75 | $9.75 | $9.67 | $9.67 | $9.67 | 445 |
| 2021-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,982 |
| 2021-09-01 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 12,406 |
| 2021-08-31 | $9.65 | $9.87 | $9.65 | $9.87 | $9.87 | 64,485 |
| 2021-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 30 |
| 2021-08-27 | $9.67 | $9.67 | $9.63 | $9.63 | $9.63 | 303 |
| 2021-08-26 | $9.61 | $9.71 | $9.61 | $9.67 | $9.67 | 12,820 |
| 2021-08-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 10 |
| 2021-08-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 115 |
| 2021-08-23 | $9.61 | $9.74 | $9.61 | $9.67 | $9.67 | 7,998 |
| 2021-08-20 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 14,502 |
| 2021-08-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 199 |
| 2021-08-18 | $9.67 | $9.67 | $9.62 | $9.65 | $9.65 | 32,412 |
| 2021-08-17 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 7,358 |
| 2021-08-16 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 8,981 |
| 2021-08-13 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 5,474 |
| 2021-08-12 | $9.66 | $9.68 | $9.66 | $9.66 | $9.66 | 8,474 |
| 2021-08-11 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 3,912 |
| 2021-08-10 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 2,222 |
| 2021-08-09 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 3,306 |
| 2021-08-06 | $9.69 | $9.69 | $9.64 | $9.66 | $9.66 | 22,244 |
| 2021-08-05 | $9.67 | $9.70 | $9.65 | $9.70 | $9.70 | 8,700 |
| 2021-08-04 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 6,885 |
| 2021-08-03 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 2,899 |
| 2021-08-02 | $9.65 | $9.78 | $9.65 | $9.71 | $9.71 | 24,683 |
| 2021-07-30 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 12,456 |
| 2021-07-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,002 |
| 2021-07-28 | $9.90 | $9.90 | $9.66 | $9.69 | $9.69 | 2,775 |
| 2021-07-27 | $9.64 | $9.90 | $9.64 | $9.90 | $9.90 | 9,496 |
| 2021-07-26 | $9.60 | $9.67 | $9.60 | $9.66 | $9.66 | 7,276 |
| 2021-07-23 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 1,609 |
| 2021-07-22 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 6,011 |
| 2021-07-21 | $9.81 | $9.81 | $9.65 | $9.67 | $9.67 | 6,919 |
| 2021-07-20 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 207,405 |
| 2021-07-19 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 18,443 |
| 2021-07-16 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 12,336 |
| 2021-07-15 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 7,702 |
| 2021-07-14 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 7,986 |
| 2021-07-13 | $9.69 | $9.70 | $9.67 | $9.68 | $9.68 | 9,787 |
| 2021-07-12 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 10,731 |
| 2021-07-09 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 5,019 |
| 2021-07-08 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 21,585 |
| 2021-07-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-07-06 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 39,431 |
| 2021-07-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 800 |
| 2021-07-01 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 22,895 |
| 2021-06-30 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 12,397 |
| 2021-06-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-06-28 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 26,013 |
| 2021-06-25 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 6,000 |
| 2021-06-24 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 2,710 |
| 2021-06-23 | $9.68 | $9.69 | $9.67 | $9.67 | $9.67 | 26,200 |
| 2021-06-22 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 303,157 |
| 2021-06-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 910 |
| 2021-06-18 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 22,002 |
| 2021-06-17 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 7,204 |
| 2021-06-16 | $9.70 | $9.70 | $9.66 | $9.69 | $9.69 | 62,603 |
| 2021-06-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 16,163 |
| 2021-06-14 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 16,574 |
| 2021-06-11 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 11,111 |
| 2021-06-10 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 4,848 |
| 2021-06-09 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,977 |
| 2021-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 46 |
| 2021-06-07 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 9,355 |
| 2021-06-04 | $9.70 | $9.71 | $9.64 | $9.69 | $9.69 | 20,980 |
| 2021-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 18 |
| 2021-06-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,090 |
| 2021-06-01 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 13,318 |
| 2021-05-28 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 78,154 |
| 2021-05-27 | $9.71 | $9.71 | $9.67 | $9.68 | $9.68 | 19,597 |
| 2021-05-26 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 16,065 |
| 2021-05-25 | $9.66 | $9.73 | $9.66 | $9.71 | $9.71 | 7,136 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-05-21 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 5,881 |
| 2021-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 106 |
| 2021-05-19 | $9.67 | $9.76 | $9.64 | $9.76 | $9.76 | 92,863 |
| 2021-05-18 | $9.69 | $9.71 | $9.66 | $9.68 | $9.68 | 54,028 |
| 2021-05-17 | $9.80 | $9.80 | $9.68 | $9.70 | $9.70 | 214,000 |
| 2021-05-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2021-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-12 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 10,330 |
| 2021-05-11 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 13,495 |
| 2021-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 486 |
| 2021-05-07 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 5,040 |
| 2021-05-06 | $9.73 | $9.76 | $9.69 | $9.70 | $9.70 | 28,531 |
| 2021-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,042 |
| 2021-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9 |
| 2021-05-03 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 701 |
| 2021-04-30 | $9.75 | $9.79 | $9.74 | $9.74 | $9.74 | 2,952 |
| 2021-04-29 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 9,642 |
| 2021-04-28 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,111 |
| 2021-04-27 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,854 |
| 2021-04-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-04-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 79 |
| 2021-04-22 | $9.76 | $9.76 | $9.70 | $9.74 | $9.74 | 7,755 |
| 2021-04-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 228 |
| 2021-04-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 151 |
| 2021-04-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50 |
| 2021-04-16 | $9.76 | $9.85 | $9.75 | $9.84 | $9.84 | 37,300 |
| 2021-04-15 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 5,736 |
| 2021-04-14 | $9.79 | $9.85 | $9.77 | $9.85 | $9.85 | 32,455 |
| 2021-04-13 | $9.80 | $9.83 | $9.75 | $9.81 | $9.81 | 6,689 |
| 2021-04-12 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 46,868 |
| 2021-04-09 | $9.71 | $9.77 | $9.70 | $9.74 | $9.74 | 47,402 |
| 2021-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-04-07 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 15,603 |
| 2021-04-06 | $9.72 | $9.77 | $9.67 | $9.70 | $9.70 | 77,083 |
| 2021-04-05 | $9.60 | $9.73 | $9.60 | $9.72 | $9.72 | 48,780 |
| 2021-04-01 | $9.70 | $9.73 | $9.66 | $9.69 | $9.69 | 970,485 |
| 2021-03-31 | $9.71 | $9.72 | $9.68 | $9.68 | $9.68 | 20,819 |
| 2021-03-30 | $9.50 | $9.70 | $9.50 | $9.69 | $9.69 | 58,874 |
| 2021-03-29 | $9.58 | $9.73 | $9.58 | $9.70 | $9.70 | 142,597 |
| 2021-03-26 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 8,311 |
| 2021-03-25 | $9.60 | $9.75 | $9.60 | $9.70 | $9.70 | 65,341 |
| 2021-03-24 | $9.55 | $9.64 | $9.55 | $9.64 | $9.64 | 38,113 |
| 2021-03-23 | $9.68 | $9.68 | $9.60 | $9.60 | $9.60 | 2,288 |
| 2021-03-22 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 15,483 |