TLG Acquisition One Corp - Units (1 Ord Share Class A & 1/3 War) (TLGA-U) Exchange: NYSE
Data as of Oct. 8, 2025
$6.32 ($-0.41) -6.09%
TLG Acquisition One Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on TLG Acquisition One Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $5.61 |
| Previous Close | $6.32 |
| High | $6.32 |
| Low | $5.61 |
| Adjusted Open | $5.61 |
| Previous Adjusted Close | $6.32 |
| Adjusted High | $6.32 |
| Adjusted Low | $5.61 |
Invest in TLG Acquisition One Corp - Units (1 Ord Share Class A & 1/3 War) (TLGA-U)
Historical Stock Data for TLG Acquisition One Corp - Units (1 Ord Share Class A & 1/3 War) (TLGA-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | $5.61 | $6.32 | $5.61 | $6.32 | $6.32 | 1,561 |
| 2023-07-28 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 301 |
| 2023-07-27 | $7.50 | $7.50 | $6.25 | $6.30 | $6.30 | 4,230 |
| 2023-07-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 36 |
| 2023-07-25 | $8.40 | $9.19 | $8.39 | $8.40 | $8.40 | 1,610 |
| 2023-07-24 | $10.90 | $11.13 | $10.27 | $10.27 | $10.27 | 4,521 |
| 2023-07-21 | $10.40 | $11.00 | $10.20 | $10.20 | $10.20 | 3,048 |
| 2023-07-20 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 1,100 |
| 2023-07-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-07-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-07-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-07-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-07-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-07-12 | $10.49 | $10.49 | $10.42 | $10.42 | $10.42 | 200 |
| 2023-07-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-07-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2023-07-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-07-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-07-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-07-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-29 | $10.57 | $10.73 | $10.57 | $10.57 | $10.57 | 1,738 |
| 2023-06-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-26 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 400 |
| 2023-06-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 3,263 |
| 2023-06-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-06-08 | $10.54 | $10.57 | $10.54 | $10.57 | $10.57 | 300 |
| 2023-06-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-06-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-06-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-06-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-06-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-05-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 500 |
| 2023-05-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 20 |
| 2023-05-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-05-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-04-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-04-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-04-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 203 |
| 2023-04-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 20,000 |
| 2023-04-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-04-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 6,568 |
| 2023-04-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-04-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-04-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-04-05 | $10.44 | $10.52 | $10.44 | $10.52 | $10.52 | 8,300 |
| 2023-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 16 |
| 2023-04-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 330 |
| 2023-03-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-03-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-03-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-03-27 | $10.27 | $10.33 | $10.27 | $10.33 | $10.33 | 200 |
| 2023-03-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 20 |
| 2023-03-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-03-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2023-03-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 43 |
| 2023-03-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-03-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2023-02-28 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 2,200 |
| 2023-02-27 | $10.21 | $10.73 | $10.21 | $10.73 | $10.73 | 7,333 |
| 2023-02-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-02-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-02-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 2023-02-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-02-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-02-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-02-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2023-02-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 50 |
| 2023-02-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 19,205 |
| 2023-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 51 |
| 2023-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-02-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 36 |
| 2023-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 80 |
| 2023-01-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,368 |
| 2023-01-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-01-20 | $10.32 | $10.32 | $10.25 | $10.25 | $10.25 | 1,868 |
| 2023-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2023-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-13 | $10.17 | $10.30 | $10.17 | $10.20 | $10.20 | 5,193 |
| 2023-01-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-05 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 530 |
| 2023-01-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,598 |
| 2023-01-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,350 |
| 2022-12-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 29 |
| 2022-12-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-12-27 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 1,000 |
| 2022-12-23 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 4,899 |
| 2022-12-22 | $10.11 | $10.21 | $10.11 | $10.11 | $10.11 | 38,491 |
| 2022-12-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,252 |
| 2022-12-19 | $10.03 | $10.11 | $10.03 | $10.11 | $10.11 | 3,682 |
| 2022-12-16 | $10.06 | $10.15 | $10.06 | $10.15 | $10.15 | 1,397 |
| 2022-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-12 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,100 |
| 2022-12-09 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 11,552 |
| 2022-12-08 | $10.04 | $10.08 | $10.01 | $10.06 | $10.06 | 11,162 |
| 2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-06 | $10.56 | $10.56 | $10.05 | $10.05 | $10.05 | 5,001 |
| 2022-12-05 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,418 |
| 2022-12-02 | $10.01 | $10.08 | $10.01 | $10.05 | $10.05 | 4,830 |
| 2022-12-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 11,965 |
| 2022-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,113 |
| 2022-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 258 |
| 2022-11-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 231 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-21 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,615 |
| 2022-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,110 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,105 |
| 2022-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 101 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16,810 |
| 2022-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25,000 |
| 2022-11-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 27,400 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6,340 |
| 2022-11-04 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 210,961 |
| 2022-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,376 |
| 2022-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 866 |
| 2022-11-01 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 88,498 |
| 2022-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 10,965 |
| 2022-10-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-25 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 4,917 |
| 2022-10-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,348 |
| 2022-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 732 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2022-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2022-10-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-06 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 5,850 |
| 2022-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-03 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 33,090 |
| 2022-09-30 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 9,647 |
| 2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-09-28 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 10,231 |
| 2022-09-27 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 27,025 |
| 2022-09-26 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 29,426 |
| 2022-09-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 11,209 |
| 2022-09-22 | $9.84 | $9.87 | $9.83 | $9.83 | $9.83 | 16,700 |
| 2022-09-21 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 10,394 |
| 2022-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,627 |
| 2022-09-19 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 21,284 |
| 2022-09-16 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,154 |
| 2022-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-09-14 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 101,277 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-12 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 7,103 |
| 2022-09-09 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 22,038 |
| 2022-09-08 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 4,949 |
| 2022-09-07 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 19,764 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-02 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 12,014 |
| 2022-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-31 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 16,978 |
| 2022-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-08-29 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 5,937 |
| 2022-08-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,793 |
| 2022-08-25 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 11,431 |
| 2022-08-24 | $9.80 | $9.86 | $9.80 | $9.85 | $9.85 | 3,118 |
| 2022-08-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,850 |
| 2022-08-22 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 2,700 |
| 2022-08-19 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 2,686 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-12 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 1,079 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-08-10 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 13,663 |
| 2022-08-09 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 11,952 |
| 2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,160 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,263 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2022-08-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 10,726 |
| 2022-08-01 | $9.80 | $9.88 | $9.80 | $9.87 | $9.87 | 33,360 |
| 2022-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 217 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 154 |
| 2022-07-22 | $9.84 | $9.88 | $9.83 | $9.85 | $9.85 | 41,619 |
| 2022-07-21 | $9.82 | $9.87 | $9.82 | $9.84 | $9.84 | 37,219 |
| 2022-07-20 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 29,367 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,638 |
| 2022-07-18 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 10,157 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,000 |
| 2022-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 18,392 |
| 2022-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12,334 |
| 2022-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,950 |
| 2022-07-11 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 8,145 |
| 2022-07-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-05 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 8,935 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-30 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 12,005 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-28 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 17,905 |
| 2022-06-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-06-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 900 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,900 |
| 2022-06-21 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 301 |
| 2022-06-17 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 8,274 |
| 2022-06-16 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,415 |
| 2022-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-06-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,800 |
| 2022-06-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 12,700 |
| 2022-06-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,232 |
| 2022-06-09 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 1,900 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,624 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-31 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 16,332 |
| 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 | 0 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,936 |
| 2022-05-24 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 6,736 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,563 |
| 2022-05-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,716 |
| 2022-05-19 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 22,022 |
| 2022-05-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,950 |
| 2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-13 | $9.80 | $9.86 | $9.78 | $9.79 | $9.79 | 16,981 |
| 2022-05-12 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 31,743 |
| 2022-05-11 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 3,600 |
| 2022-05-10 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 6,779 |
| 2022-05-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 28,665 |
| 2022-05-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,900 |
| 2022-05-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-05-02 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,824 |
| 2022-04-29 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 5,485 |
| 2022-04-28 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 6,892 |
| 2022-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,487 |
| 2022-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-20 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 4,844 |
| 2022-04-19 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 2,729 |
| 2022-04-18 | $9.82 | $9.83 | $9.77 | $9.83 | $9.83 | 2,467 |
| 2022-04-14 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 782 |
| 2022-04-13 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 4,000 |
| 2022-04-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,138 |
| 2022-04-11 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 700 |
| 2022-04-08 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 8,335 |
| 2022-04-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2022-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-04 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 3,342 |
| 2022-04-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 486 |
| 2022-03-31 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 8,628 |
| 2022-03-30 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 6,524 |
| 2022-03-29 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 105,595 |
| 2022-03-28 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,179 |
| 2022-03-25 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 3,301 |
| 2022-03-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,603 |
| 2022-03-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-03-22 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 10,000 |
| 2022-03-21 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 25,445 |
| 2022-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 783 |
| 2022-03-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-14 | $9.80 | $9.83 | $9.77 | $9.82 | $9.82 | 10,840 |
| 2022-03-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,300 |
| 2022-03-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 37 |
| 2022-03-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-07 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 6,764 |
| 2022-03-04 | $9.81 | $9.85 | $9.81 | $9.84 | $9.84 | 11,555 |
| 2022-03-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 500 |
| 2022-02-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,179 |
| 2022-02-24 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 27,302 |
| 2022-02-23 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 3,636 |
| 2022-02-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,674 |
| 2022-02-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 800 |
| 2022-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 600 |
| 2022-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 757 |
| 2022-02-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,000 |
| 2022-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-07 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,602 |
| 2022-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7,975 |
| 2022-02-03 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,256 |
| 2022-02-02 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 400 |
| 2022-02-01 | $9.87 | $9.87 | $9.84 | $9.87 | $9.87 | 8,313 |
| 2022-01-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-01-28 | $9.83 | $9.87 | $9.82 | $9.83 | $9.83 | 18,203 |
| 2022-01-27 | $9.84 | $9.87 | $9.82 | $9.85 | $9.85 | 6,207 |
| 2022-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,312 |
| 2022-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 749 |
| 2022-01-24 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 2,100 |
| 2022-01-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 340 |
| 2022-01-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,080 |
| 2022-01-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 84,774 |
| 2022-01-18 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 3,700 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,420 |
| 2022-01-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 854 |
| 2022-01-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 431 |
| 2022-01-11 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,145 |
| 2022-01-10 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 2,940 |
| 2022-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-03 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 3,681 |
| 2021-12-31 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 3,327 |
| 2021-12-30 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 6,139 |
| 2021-12-29 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 4,646 |
| 2021-12-28 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 647 |
| 2021-12-27 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 1,458 |
| 2021-12-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 236 |
| 2021-12-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 65 |
| 2021-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,000 |
| 2021-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 429 |
| 2021-12-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2021-12-16 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 15,852 |
| 2021-12-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2021-12-14 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 28,165 |
| 2021-12-13 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 25,531 |
| 2021-12-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,800 |
| 2021-12-09 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 1,421 |
| 2021-12-08 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 4,560 |
| 2021-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,050 |
| 2021-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-02 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 203 |
| 2021-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-30 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 11,197 |
| 2021-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,328 |
| 2021-11-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-11-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2021-11-23 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 2,038 |
| 2021-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 16 |
| 2021-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2021-11-18 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,118 |
| 2021-11-17 | $9.98 | $9.98 | $9.93 | $9.98 | $9.98 | 3,745 |
| 2021-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,699 |
| 2021-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 21 |
| 2021-11-12 | $9.90 | $9.93 | $9.89 | $9.93 | $9.93 | 5,438 |
| 2021-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2021-11-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 598 |
| 2021-11-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 170 |
| 2021-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 457 |
| 2021-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,078 |
| 2021-11-03 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 24,000 |
| 2021-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 321 |
| 2021-11-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,075 |
| 2021-10-29 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 13,552 |
| 2021-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 104 |
| 2021-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,000 |
| 2021-10-26 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 10,253 |
| 2021-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,040 |
| 2021-10-22 | $9.92 | $9.95 | $9.89 | $9.91 | $9.91 | 26,956 |
| 2021-10-21 | $9.83 | $9.95 | $9.83 | $9.94 | $9.94 | 1,201 |
| 2021-10-20 | $9.83 | $9.95 | $9.83 | $9.95 | $9.95 | 1,020 |
| 2021-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,231 |
| 2021-10-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,700 |
| 2021-10-12 | $9.86 | $9.89 | $9.84 | $9.89 | $9.89 | 17,543 |
| 2021-10-11 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 1,058 |
| 2021-10-08 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 2,416 |
| 2021-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 651 |
| 2021-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2021-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-04 | $9.89 | $9.92 | $9.88 | $9.92 | $9.92 | 8,745 |
| 2021-10-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 19,590 |
| 2021-09-30 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 257,036 |
| 2021-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 431 |
| 2021-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 613 |
| 2021-09-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 9 |
| 2021-09-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,110 |
| 2021-09-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2021-09-22 | $9.86 | $9.89 | $9.84 | $9.89 | $9.89 | 3,633 |
| 2021-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 411 |
| 2021-09-17 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 18,364 |
| 2021-09-16 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 5,288 |
| 2021-09-15 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 4,251 |
| 2021-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2021-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 831 |
| 2021-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2021-09-09 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 650 |
| 2021-09-08 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,050 |
| 2021-09-07 | $9.85 | $9.95 | $9.85 | $9.88 | $9.88 | 116,514 |
| 2021-09-03 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 780 |
| 2021-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-01 | $9.88 | $9.88 | $9.82 | $9.85 | $9.85 | 15,833 |
| 2021-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2021-08-30 | $9.90 | $9.90 | $9.83 | $9.86 | $9.86 | 3,300 |
| 2021-08-27 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 310 |
| 2021-08-26 | $9.86 | $9.86 | $9.81 | $9.85 | $9.85 | 9,404 |
| 2021-08-25 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 16,033 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,103 |
| 2021-08-23 | $9.83 | $9.95 | $9.83 | $9.95 | $9.95 | 17,083 |
| 2021-08-20 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 4,616 |
| 2021-08-19 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 12,597 |
| 2021-08-18 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 1,395 |
| 2021-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,772 |
| 2021-08-16 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,603 |
| 2021-08-13 | $9.89 | $9.91 | $9.87 | $9.89 | $9.89 | 8,124 |
| 2021-08-12 | $9.91 | $9.91 | $9.87 | $9.87 | $9.87 | 14,888 |
| 2021-08-11 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 3,667 |
| 2021-08-10 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 49,524 |
| 2021-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 612 |
| 2021-08-06 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 16,349 |
| 2021-08-05 | $9.92 | $9.94 | $9.90 | $9.91 | $9.91 | 7,179 |
| 2021-08-04 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,341 |
| 2021-08-03 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 4,079 |
| 2021-08-02 | $9.82 | $9.95 | $9.82 | $9.92 | $9.92 | 15,975 |
| 2021-07-30 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 7,479 |
| 2021-07-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2021-07-28 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 56,812 |
| 2021-07-27 | $9.94 | $9.94 | $9.86 | $9.86 | $9.86 | 7,866 |
| 2021-07-26 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 19,902 |
| 2021-07-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 400 |
| 2021-07-22 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 5,721 |
| 2021-07-21 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 4,250 |
| 2021-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-19 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 2,791 |
| 2021-07-16 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 5,010 |
| 2021-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,235 |
| 2021-07-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,656 |
| 2021-07-13 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 100,705 |
| 2021-07-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 8,391 |
| 2021-07-09 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 9,553 |
| 2021-07-08 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 19,426 |
| 2021-07-07 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 4,516 |
| 2021-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-07-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2021-07-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15 |
| 2021-06-30 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 33,491 |
| 2021-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 534 |
| 2021-06-28 | $9.93 | $9.98 | $9.90 | $9.90 | $9.90 | 16,116 |
| 2021-06-25 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 401,693 |
| 2021-06-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,109 |
| 2021-06-23 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 24,071 |
| 2021-06-22 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 5,215 |
| 2021-06-21 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 1,603 |
| 2021-06-18 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 119,500 |
| 2021-06-17 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 3,850 |
| 2021-06-16 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 37,010 |
| 2021-06-15 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 3,241 |
| 2021-06-14 | $9.92 | $9.94 | $9.91 | $9.94 | $9.94 | 29,778 |
| 2021-06-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15,023 |
| 2021-06-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15,801 |
| 2021-06-09 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 8,802 |
| 2021-06-08 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 397,557 |
| 2021-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 872 |
| 2021-06-04 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 173,970 |
| 2021-06-03 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 167,467 |
| 2021-06-02 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 3,341 |
| 2021-06-01 | $9.90 | $9.92 | $9.86 | $9.90 | $9.90 | 53,892 |
| 2021-05-28 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 33,443 |
| 2021-05-27 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 28,382 |
| 2021-05-26 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 15,377 |
| 2021-05-25 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 853,385 |
| 2021-05-24 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 1,949 |
| 2021-05-21 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 11,878 |
| 2021-05-20 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 9,477 |
| 2021-05-19 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 13,692 |
| 2021-05-18 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,027 |
| 2021-05-17 | $9.95 | $9.99 | $9.91 | $9.96 | $9.96 | 85,107 |
| 2021-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8,667 |
| 2021-05-13 | $9.97 | $9.99 | $9.96 | $9.96 | $9.96 | 5,578 |
| 2021-05-12 | $9.97 | $10.02 | $9.96 | $9.99 | $9.99 | 64,979 |
| 2021-05-11 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 6,549 |
| 2021-05-10 | $9.98 | $9.99 | $9.95 | $9.96 | $9.96 | 287,233 |
| 2021-05-07 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 153,659 |
| 2021-05-06 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 112,924 |
| 2021-05-04 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 1,003,474 |
| 2021-05-03 | $9.96 | $9.99 | $9.94 | $9.99 | $9.99 | 100,856 |
| 2021-04-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 6,856 |
| 2021-04-29 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 18,201 |
| 2021-04-28 | $9.93 | $9.96 | $9.90 | $9.95 | $9.95 | 506,616 |
| 2021-04-27 | $9.95 | $9.98 | $9.93 | $9.97 | $9.97 | 21,664 |
| 2021-04-26 | $9.95 | $9.98 | $9.92 | $9.95 | $9.95 | 1,544 |
| 2021-04-23 | $9.89 | $9.98 | $9.89 | $9.95 | $9.95 | 3,014 |
| 2021-04-22 | $9.95 | $9.97 | $9.87 | $9.97 | $9.97 | 3,752 |
| 2021-04-21 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 7,073 |
| 2021-04-20 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 41,625 |
| 2021-04-19 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 173,359 |
| 2021-04-16 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 37,458 |
| 2021-04-15 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 14,122 |
| 2021-04-14 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 34,162 |
| 2021-04-13 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 23,695 |
| 2021-04-12 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 16,845 |
| 2021-04-09 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 2,516 |
| 2021-04-08 | $9.95 | $9.98 | $9.88 | $9.91 | $9.91 | 22,353 |
| 2021-04-07 | $9.98 | $10.00 | $9.95 | $9.97 | $9.97 | 24,431 |
| 2021-04-06 | $9.85 | $9.97 | $9.85 | $9.97 | $9.97 | 50,734 |
| 2021-04-05 | $9.95 | $9.95 | $9.89 | $9.90 | $9.90 | 27,795 |
| 2021-04-01 | $9.94 | $9.96 | $9.87 | $9.93 | $9.93 | 44,352 |
| 2021-03-31 | $9.85 | $9.95 | $9.85 | $9.92 | $9.92 | 43,299 |
| 2021-03-30 | $9.95 | $9.95 | $9.83 | $9.85 | $9.85 | 380,233 |
| 2021-03-29 | $9.90 | $9.98 | $9.90 | $9.96 | $9.96 | 52,743 |
| 2021-03-26 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 392,259 |
| 2021-03-25 | $9.85 | $9.90 | $9.79 | $9.87 | $9.87 | 173,101 |
| 2021-03-24 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 41,403 |
| 2021-03-23 | $9.90 | $9.94 | $9.82 | $9.83 | $9.83 | 299,736 |
| 2021-03-22 | $9.95 | $9.96 | $9.85 | $9.95 | $9.95 | 316,842 |
| 2021-03-19 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 136,352 |
| 2021-03-18 | $10.04 | $10.04 | $9.90 | $9.95 | $9.95 | 39,336 |
| 2021-03-17 | $9.97 | $9.98 | $9.93 | $9.97 | $9.97 | 13,087 |
| 2021-03-16 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 231,131 |
| 2021-03-15 | $10.02 | $10.02 | $9.94 | $9.94 | $9.94 | 42,671 |
| 2021-03-12 | $9.98 | $10.01 | $9.96 | $9.98 | $9.98 | 416,232 |
| 2021-03-11 | $10.04 | $10.07 | $9.96 | $9.96 | $9.96 | 46,487 |
| 2021-03-10 | $10.09 | $10.09 | $9.96 | $10.03 | $10.03 | 601,444 |
| 2021-03-09 | $10.08 | $10.08 | $10.00 | $10.05 | $10.05 | 29,295 |
| 2021-03-08 | $10.08 | $10.08 | $10.01 | $10.05 | $10.05 | 185,967 |
| 2021-03-05 | $10.00 | $10.09 | $9.98 | $10.05 | $10.05 | 309,293 |
| 2021-03-04 | $10.07 | $10.07 | $9.93 | $9.99 | $9.99 | 126,902 |
| 2021-03-03 | $10.08 | $10.08 | $9.99 | $10.05 | $10.05 | 638,106 |
| 2021-03-02 | $10.03 | $10.12 | $9.99 | $10.05 | $10.05 | 176,766 |
| 2021-03-01 | $10.10 | $10.16 | $10.04 | $10.08 | $10.08 | 1,521,502 |
| 2021-02-26 | $10.16 | $10.18 | $10.03 | $10.04 | $10.04 | 387,012 |
| 2021-02-25 | $10.22 | $10.29 | $10.11 | $10.12 | $10.12 | 108,702 |
| 2021-02-24 | $10.35 | $10.35 | $10.20 | $10.28 | $10.28 | 331,810 |
| 2021-02-23 | $10.29 | $10.34 | $10.20 | $10.30 | $10.30 | 230,359 |
| 2021-02-22 | $10.28 | $10.40 | $10.28 | $10.39 | $10.39 | 346,079 |
| 2021-02-19 | $10.32 | $10.36 | $10.26 | $10.27 | $10.27 | 225,470 |
| 2021-02-18 | $10.30 | $10.32 | $10.25 | $10.26 | $10.26 | 145,950 |
| 2021-02-17 | $10.28 | $10.40 | $10.28 | $10.30 | $10.30 | 58,331 |
| 2021-02-16 | $10.34 | $10.35 | $10.26 | $10.26 | $10.26 | 48,329 |
| 2021-02-12 | $10.38 | $10.40 | $10.25 | $10.35 | $10.35 | 161,375 |
| 2021-02-11 | $10.36 | $10.40 | $10.30 | $10.35 | $10.35 | 91,739 |
| 2021-02-10 | $10.40 | $10.44 | $10.29 | $10.32 | $10.32 | 144,072 |
| 2021-02-09 | $10.38 | $10.50 | $10.35 | $10.46 | $10.46 | 271,104 |
| 2021-02-08 | $10.35 | $10.44 | $10.23 | $10.37 | $10.37 | 216,801 |
| 2021-02-05 | $10.30 | $10.40 | $10.24 | $10.25 | $10.25 | 189,489 |
| 2021-02-04 | $10.34 | $10.38 | $10.25 | $10.27 | $10.27 | 574,051 |
| 2021-02-03 | $10.30 | $10.35 | $10.22 | $10.28 | $10.28 | 352,732 |
| 2021-02-02 | $10.25 | $10.34 | $10.23 | $10.27 | $10.27 | 545,636 |
| 2021-02-01 | $10.17 | $10.29 | $10.07 | $10.25 | $10.25 | 1,032,322 |
| 2021-01-29 | $10.15 | $10.22 | $10.07 | $10.07 | $10.07 | 1,088,036 |
| 2021-01-28 | $10.02 | $10.13 | $10.00 | $10.13 | $10.13 | 18,646,075 |