VPC Impact Acquisition Holdings III Inc - Class A (VPCC) Exchange: NYSE
Data as of April 19, 2024
$33.90 ($-1.59) -4.47%
VPC Impact Acquisition Holdings III Inc - Class A - Daily Information
Click for more stock information on VPC Impact Acquisition Holdings III Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $35.50 |
| Previous Close | $33.90 |
| High | $35.64 |
| Low | $33.66 |
| Adjusted Open | $35.50 |
| Previous Adjusted Close | $33.90 |
| Adjusted High | $35.64 |
| Adjusted Low | $33.66 |
About VPC Impact Acquisition Holdings III Inc - Class A (VPCC)
VPC Impact Acquisition Holdings III Inc - Class A
Invest in VPC Impact Acquisition Holdings III Inc - Class A (VPCC)
Historical Stock Data for VPC Impact Acquisition Holdings III Inc - Class A (VPCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $35.50 | $35.64 | $33.66 | $33.90 | $33.90 | 54,059 |
| 2024-04-16 | $35.56 | $35.89 | $34.26 | $35.49 | $35.49 | 50,643 |
| 2024-04-15 | $34.00 | $36.02 | $34.00 | $35.03 | $35.03 | 60,636 |
| 2024-04-12 | $36.33 | $37.13 | $34.62 | $34.62 | $34.62 | 57,802 |
| 2024-04-11 | $36.69 | $37.20 | $35.73 | $36.50 | $36.50 | 43,232 |
| 2024-04-10 | $34.62 | $36.98 | $34.59 | $36.28 | $36.28 | 27,411 |
| 2024-04-09 | $38.08 | $38.84 | $34.05 | $36.00 | $36.00 | 83,322 |
| 2024-04-08 | $38.23 | $38.23 | $36.26 | $38.00 | $38.00 | 64,402 |
| 2024-04-05 | $38.00 | $38.53 | $37.30 | $37.68 | $37.68 | 100,133 |
| 2024-04-04 | $38.00 | $38.69 | $37.14 | $37.77 | $37.77 | 78,127 |
| 2024-04-03 | $35.41 | $38.00 | $34.43 | $37.50 | $37.50 | 56,635 |
| 2024-04-02 | $35.63 | $37.47 | $34.36 | $35.92 | $35.92 | 76,092 |
| 2024-04-01 | $36.88 | $36.90 | $34.80 | $36.00 | $36.00 | 83,709 |
| 2024-03-28 | $39.50 | $40.10 | $36.05 | $37.14 | $37.14 | 346,240 |
| 2024-03-27 | $41.34 | $41.75 | $39.22 | $39.57 | $39.57 | 112,112 |
| 2024-03-26 | $38.00 | $41.35 | $36.30 | $40.75 | $40.75 | 141,865 |
| 2024-03-25 | $40.13 | $41.18 | $38.18 | $39.58 | $39.58 | 131,059 |
| 2024-03-22 | $39.03 | $41.75 | $38.10 | $40.23 | $40.23 | 208,077 |
| 2024-03-21 | $35.46 | $39.55 | $35.43 | $36.99 | $36.99 | 158,714 |
| 2024-03-20 | $33.06 | $35.37 | $33.06 | $35.03 | $35.03 | 98,930 |
| 2024-03-19 | $31.75 | $34.30 | $30.50 | $33.20 | $33.20 | 85,550 |
| 2024-03-18 | $34.21 | $34.75 | $30.23 | $33.27 | $33.27 | 115,671 |
| 2024-03-15 | $34.90 | $35.57 | $33.25 | $34.23 | $34.23 | 100,689 |
| 2024-03-14 | $33.26 | $36.58 | $32.76 | $35.22 | $35.22 | 110,206 |
| 2024-03-13 | $34.50 | $35.49 | $32.20 | $33.78 | $33.78 | 108,344 |
| 2024-03-12 | $33.00 | $35.90 | $33.00 | $35.14 | $35.14 | 106,648 |
| 2024-03-11 | $36.25 | $36.32 | $33.13 | $33.65 | $33.65 | 79,900 |
| 2024-03-08 | $36.00 | $39.50 | $35.02 | $36.00 | $36.00 | 128,733 |
| 2024-03-07 | $32.50 | $43.99 | $32.00 | $37.10 | $37.10 | 333,260 |
| 2024-03-06 | $35.01 | $35.90 | $31.16 | $31.62 | $31.62 | 214,571 |
| 2024-03-05 | $27.38 | $36.49 | $25.24 | $36.00 | $36.00 | 809,134 |
| 2024-03-04 | $22.46 | $22.69 | $20.50 | $21.90 | $21.90 | 133,916 |
| 2024-03-01 | $26.51 | $26.93 | $22.60 | $22.82 | $22.82 | 121,056 |
| 2024-02-29 | $26.77 | $27.94 | $25.53 | $26.19 | $26.19 | 109,702 |
| 2024-02-28 | $25.71 | $26.67 | $24.84 | $26.18 | $26.18 | 55,589 |
| 2024-02-27 | $23.55 | $26.58 | $23.55 | $25.40 | $25.40 | 161,566 |
| 2024-02-26 | $23.88 | $24.09 | $23.19 | $23.36 | $23.36 | 53,398 |
| 2024-02-23 | $22.28 | $24.49 | $22.28 | $23.58 | $23.58 | 44,682 |
| 2024-02-22 | $23.08 | $24.06 | $22.28 | $22.28 | $22.28 | 19,154 |
| 2024-02-21 | $23.70 | $25.07 | $21.75 | $22.63 | $22.63 | 55,926 |
| 2024-02-20 | $25.72 | $25.78 | $23.35 | $24.08 | $24.08 | 61,073 |
| 2024-02-16 | $22.73 | $27.12 | $22.02 | $26.10 | $26.10 | 162,013 |
| 2024-02-15 | $21.99 | $22.75 | $21.15 | $22.75 | $22.75 | 29,390 |
| 2024-02-14 | $21.01 | $21.99 | $20.99 | $21.80 | $21.80 | 52,650 |
| 2024-02-13 | $20.18 | $21.69 | $20.11 | $20.67 | $20.67 | 48,150 |
| 2024-02-12 | $20.37 | $21.00 | $19.56 | $20.95 | $20.95 | 63,294 |
| 2024-02-09 | $20.09 | $20.94 | $18.50 | $20.67 | $20.67 | 68,132 |
| 2024-02-08 | $21.65 | $22.14 | $19.32 | $20.11 | $20.11 | 76,093 |
| 2024-02-07 | $23.37 | $24.00 | $20.21 | $21.98 | $21.98 | 93,094 |
| 2024-02-06 | $22.26 | $24.99 | $21.50 | $22.97 | $22.97 | 122,445 |
| 2024-02-05 | $22.90 | $24.49 | $20.11 | $22.10 | $22.10 | 161,062 |
| 2024-02-02 | $17.64 | $22.99 | $17.36 | $22.01 | $22.01 | 196,094 |
| 2024-02-01 | $17.57 | $18.70 | $17.25 | $18.23 | $18.23 | 28,779 |
| 2024-01-31 | $17.35 | $18.06 | $16.15 | $17.31 | $17.31 | 25,279 |
| 2024-01-30 | $18.04 | $19.50 | $17.24 | $17.48 | $17.48 | 91,998 |
| 2024-01-29 | $14.73 | $17.79 | $14.73 | $17.70 | $17.70 | 82,703 |
| 2024-01-26 | $16.58 | $16.58 | $11.80 | $14.73 | $14.73 | 203,208 |
| 2024-01-25 | $17.82 | $18.09 | $15.70 | $16.75 | $16.75 | 129,768 |
| 2024-01-24 | $16.99 | $19.72 | $16.99 | $17.60 | $17.60 | 256,123 |
| 2024-01-23 | $15.14 | $17.98 | $14.76 | $16.81 | $16.81 | 169,271 |
| 2024-01-22 | $12.30 | $15.49 | $12.30 | $14.76 | $14.76 | 107,007 |
| 2024-01-19 | $12.21 | $12.30 | $11.43 | $12.30 | $12.30 | 72,761 |
| 2024-01-18 | $10.41 | $12.32 | $10.41 | $11.95 | $11.95 | 137,483 |
| 2024-01-17 | $10.23 | $10.50 | $10.21 | $10.41 | $10.41 | 26,332 |
| 2024-01-16 | $9.55 | $10.49 | $9.55 | $10.23 | $10.23 | 41,862 |
| 2024-01-12 | $9.45 | $9.88 | $9.01 | $9.76 | $9.76 | 45,173 |
| 2024-01-11 | $9.72 | $9.72 | $8.89 | $9.40 | $9.40 | 115,163 |
| 2024-01-10 | $8.81 | $9.89 | $8.81 | $9.71 | $9.71 | 101,590 |
| 2024-01-09 | $8.89 | $8.92 | $8.53 | $8.85 | $8.85 | 13,002 |
| 2024-01-08 | $8.38 | $8.93 | $8.26 | $8.93 | $8.93 | 25,674 |
| 2024-01-05 | $8.50 | $8.72 | $8.10 | $8.29 | $8.29 | 15,073 |
| 2024-01-04 | $8.43 | $8.43 | $8.12 | $8.29 | $8.29 | 25,339 |
| 2024-01-03 | $8.50 | $8.55 | $8.26 | $8.40 | $8.40 | 8,012 |
| 2024-01-02 | $8.15 | $8.71 | $7.73 | $8.62 | $8.62 | 31,054 |
| 2023-12-29 | $8.48 | $8.58 | $7.89 | $8.39 | $8.39 | 86,597 |
| 2023-12-28 | $8.71 | $8.75 | $8.54 | $8.68 | $8.68 | 7,707 |
| 2023-12-27 | $8.15 | $8.65 | $8.10 | $8.50 | $8.50 | 10,072 |
| 2023-12-26 | $8.34 | $8.45 | $8.05 | $8.21 | $8.21 | 15,300 |
| 2023-12-22 | $8.05 | $8.47 | $8.05 | $8.34 | $8.34 | 17,151 |
| 2023-12-21 | $8.65 | $8.65 | $8.09 | $8.15 | $8.15 | 36,048 |
| 2023-12-20 | $8.44 | $9.00 | $8.36 | $8.60 | $8.60 | 23,567 |
| 2023-12-19 | $8.40 | $8.55 | $8.32 | $8.40 | $8.40 | 12,403 |
| 2023-12-18 | $8.12 | $8.49 | $8.05 | $8.29 | $8.29 | 33,130 |
| 2023-12-15 | $7.62 | $8.10 | $7.62 | $8.03 | $8.03 | 34,641 |
| 2023-12-14 | $7.54 | $8.15 | $7.54 | $7.77 | $7.77 | 38,716 |
| 2023-12-13 | $7.43 | $8.10 | $7.30 | $7.71 | $7.71 | 14,715 |
| 2023-12-12 | $7.56 | $7.82 | $7.44 | $7.50 | $7.50 | 24,665 |
| 2023-12-11 | $7.62 | $8.10 | $7.61 | $7.74 | $7.74 | 61,101 |
| 2023-12-08 | $6.75 | $7.80 | $6.75 | $7.76 | $7.76 | 57,561 |
| 2023-12-07 | $6.50 | $6.99 | $6.50 | $6.80 | $6.80 | 13,995 |
| 2023-12-06 | $6.04 | $6.66 | $6.04 | $6.51 | $6.51 | 60,196 |
| 2023-12-05 | $6.36 | $6.43 | $6.24 | $6.30 | $6.30 | 7,615 |
| 2023-12-04 | $6.18 | $6.59 | $6.07 | $6.52 | $6.52 | 51,342 |
| 2023-12-01 | $5.90 | $6.20 | $5.90 | $6.19 | $6.19 | 8,382 |
| 2023-11-30 | $6.08 | $6.10 | $6.00 | $6.00 | $6.00 | 8,011 |
| 2023-11-29 | $6.16 | $6.30 | $5.82 | $6.20 | $6.20 | 13,114 |
| 2023-11-28 | $6.11 | $6.40 | $6.11 | $6.22 | $6.22 | 20,464 |
| 2023-11-27 | $5.69 | $6.28 | $5.69 | $6.19 | $6.19 | 43,435 |
| 2023-11-24 | $6.01 | $6.01 | $5.70 | $5.70 | $5.70 | 32,292 |
| 2023-11-22 | $6.06 | $6.06 | $5.60 | $5.60 | $5.60 | 28,681 |
| 2023-11-21 | $6.10 | $6.10 | $5.70 | $6.00 | $6.00 | 4,964 |
| 2023-11-20 | $6.13 | $6.13 | $5.60 | $6.12 | $6.12 | 17,077 |
| 2023-11-17 | $5.66 | $6.12 | $5.66 | $6.12 | $6.12 | 40,982 |
| 2023-11-16 | $5.84 | $6.13 | $5.40 | $5.57 | $5.57 | 73,755 |
| 2023-11-15 | $5.81 | $6.10 | $5.81 | $6.03 | $6.03 | 14,355 |
| 2023-11-14 | $5.81 | $6.05 | $5.60 | $5.99 | $5.99 | 17,632 |
| 2023-11-13 | $5.72 | $6.00 | $5.20 | $5.20 | $5.20 | 20,910 |
| 2023-11-10 | $5.85 | $5.85 | $5.51 | $5.66 | $5.66 | 14,898 |
| 2023-11-09 | $6.10 | $6.10 | $5.85 | $5.86 | $5.86 | 5,447 |
| 2023-11-08 | $5.90 | $6.12 | $5.78 | $6.05 | $6.05 | 6,259 |
| 2023-11-07 | $5.77 | $6.11 | $5.77 | $5.88 | $5.88 | 15,808 |
| 2023-11-06 | $5.67 | $5.83 | $5.65 | $5.78 | $5.78 | 10,720 |
| 2023-11-03 | $5.55 | $5.85 | $5.21 | $5.65 | $5.65 | 28,158 |
| 2023-11-02 | $5.23 | $5.70 | $5.22 | $5.55 | $5.55 | 6,786 |
| 2023-11-01 | $5.10 | $5.23 | $5.06 | $5.10 | $5.10 | 1,729 |
| 2023-10-31 | $5.24 | $5.27 | $5.05 | $5.27 | $5.27 | 3,341 |
| 2023-10-30 | $5.03 | $5.11 | $5.03 | $5.11 | $5.11 | 3,204 |
| 2023-10-27 | $5.05 | $5.24 | $4.96 | $5.24 | $5.24 | 4,891 |
| 2023-10-26 | $5.06 | $5.27 | $4.72 | $5.03 | $5.03 | 7,064 |
| 2023-10-25 | $5.12 | $5.22 | $5.09 | $5.09 | $5.09 | 7,291 |
| 2023-10-24 | $5.32 | $5.32 | $5.11 | $5.29 | $5.29 | 2,308 |
| 2023-10-23 | $5.28 | $5.56 | $5.06 | $5.06 | $5.06 | 3,097 |
| 2023-10-20 | $5.24 | $5.30 | $5.07 | $5.10 | $5.10 | 8,139 |
| 2023-10-19 | $5.36 | $5.36 | $5.16 | $5.16 | $5.16 | 1,875 |
| 2023-10-18 | $5.46 | $5.66 | $5.12 | $5.20 | $5.20 | 7,219 |
| 2023-10-17 | $5.33 | $5.85 | $5.33 | $5.37 | $5.37 | 4,928 |
| 2023-10-16 | $5.12 | $5.56 | $5.06 | $5.29 | $5.29 | 11,184 |
| 2023-10-13 | $5.33 | $5.54 | $5.11 | $5.12 | $5.12 | 9,514 |
| 2023-10-12 | $5.25 | $5.55 | $5.14 | $5.14 | $5.14 | 6,371 |
| 2023-10-11 | $5.95 | $5.95 | $5.37 | $5.37 | $5.37 | 8,009 |
| 2023-10-10 | $5.35 | $5.76 | $5.35 | $5.57 | $5.57 | 4,668 |
| 2023-10-09 | $5.52 | $5.52 | $5.05 | $5.25 | $5.25 | 17,067 |
| 2023-10-06 | $5.10 | $5.55 | $5.06 | $5.55 | $5.55 | 9,882 |
| 2023-10-05 | $5.68 | $5.68 | $5.12 | $5.12 | $5.12 | 11,622 |
| 2023-10-04 | $5.63 | $6.02 | $5.42 | $5.50 | $5.50 | 7,112 |
| 2023-10-03 | $5.94 | $6.01 | $5.40 | $5.74 | $5.74 | 22,787 |
| 2023-10-02 | $6.43 | $6.43 | $5.91 | $5.98 | $5.98 | 18,173 |
| 2023-09-29 | $6.48 | $6.48 | $6.20 | $6.20 | $6.20 | 5,317 |
| 2023-09-28 | $6.04 | $6.25 | $6.03 | $6.20 | $6.20 | 2,205 |
| 2023-09-27 | $6.51 | $6.51 | $6.14 | $6.14 | $6.14 | 5,096 |
| 2023-09-26 | $6.33 | $6.43 | $6.33 | $6.34 | $6.34 | 3,862 |
| 2023-09-25 | $5.71 | $6.42 | $5.70 | $6.03 | $6.03 | 21,632 |
| 2023-09-22 | $6.80 | $6.80 | $6.25 | $6.34 | $6.34 | 2,707 |
| 2023-09-21 | $6.31 | $6.75 | $6.00 | $6.52 | $6.52 | 17,268 |
| 2023-09-20 | $6.09 | $6.39 | $5.86 | $6.13 | $6.13 | 5,729 |
| 2023-09-19 | $6.03 | $6.10 | $5.92 | $6.10 | $6.10 | 4,534 |
| 2023-09-18 | $6.02 | $6.19 | $5.92 | $6.07 | $6.07 | 15,676 |
| 2023-09-15 | $6.15 | $6.32 | $6.05 | $6.13 | $6.13 | 20,718 |
| 2023-09-14 | $6.09 | $6.54 | $6.06 | $6.15 | $6.15 | 27,577 |
| 2023-09-13 | $6.17 | $6.48 | $6.17 | $6.48 | $6.48 | 17,950 |
| 2023-09-12 | $6.23 | $6.52 | $6.23 | $6.40 | $6.40 | 25,050 |
| 2023-09-11 | $6.94 | $7.14 | $6.33 | $6.52 | $6.52 | 15,243 |
| 2023-09-08 | $6.56 | $7.21 | $6.56 | $7.01 | $7.01 | 21,061 |
| 2023-09-07 | $7.16 | $7.83 | $6.12 | $7.09 | $7.09 | 38,261 |
| 2023-09-06 | $8.01 | $8.30 | $7.60 | $7.60 | $7.60 | 9,461 |
| 2023-09-05 | $7.96 | $8.88 | $7.75 | $8.10 | $8.10 | 28,127 |
| 2023-09-01 | $8.00 | $8.97 | $7.68 | $8.05 | $8.05 | 57,516 |
| 2023-08-31 | $6.78 | $8.00 | $6.70 | $7.70 | $7.70 | 113,322 |
| 2023-08-30 | $7.12 | $7.19 | $6.89 | $6.99 | $6.99 | 3,805 |
| 2023-08-29 | $7.10 | $7.25 | $7.08 | $7.25 | $7.25 | 7,509 |
| 2023-08-28 | $6.77 | $7.05 | $6.69 | $6.99 | $6.99 | 3,633 |
| 2023-08-25 | $6.62 | $7.21 | $6.62 | $7.21 | $7.21 | 4,305 |
| 2023-08-24 | $6.81 | $6.82 | $6.62 | $6.78 | $6.78 | 3,725 |
| 2023-08-23 | $6.98 | $6.98 | $6.56 | $6.82 | $6.82 | 4,487 |
| 2023-08-22 | $6.77 | $6.77 | $6.63 | $6.63 | $6.63 | 1,823 |
| 2023-08-21 | $6.65 | $6.95 | $6.56 | $6.57 | $6.57 | 8,389 |
| 2023-08-18 | $6.95 | $6.95 | $6.65 | $6.67 | $6.67 | 24,169 |
| 2023-08-17 | $7.03 | $7.17 | $6.87 | $7.13 | $7.13 | 6,752 |
| 2023-08-16 | $7.03 | $7.33 | $6.89 | $6.89 | $6.89 | 24,066 |
| 2023-08-15 | $7.09 | $7.34 | $6.87 | $6.87 | $6.87 | 5,661 |
| 2023-08-14 | $7.26 | $7.44 | $7.06 | $7.37 | $7.37 | 7,098 |
| 2023-08-11 | $7.50 | $7.66 | $6.88 | $7.46 | $7.46 | 11,476 |
| 2023-08-10 | $6.78 | $7.78 | $6.78 | $7.50 | $7.50 | 47,232 |
| 2023-08-09 | $6.36 | $6.90 | $6.36 | $6.73 | $6.73 | 30,786 |
| 2023-08-08 | $6.47 | $6.83 | $6.40 | $6.55 | $6.55 | 14,122 |
| 2023-08-07 | $6.99 | $6.99 | $6.56 | $6.71 | $6.71 | 10,157 |
| 2023-08-04 | $6.88 | $7.30 | $6.86 | $7.00 | $7.00 | 31,052 |
| 2023-08-03 | $6.79 | $7.29 | $6.56 | $6.91 | $6.91 | 51,064 |
| 2023-08-02 | $6.50 | $6.76 | $6.22 | $6.76 | $6.76 | 8,089 |
| 2023-08-01 | $6.10 | $6.50 | $6.10 | $6.50 | $6.50 | 8,522 |
| 2023-07-31 | $6.15 | $6.35 | $5.90 | $6.23 | $6.23 | 17,948 |
| 2023-07-28 | $5.53 | $6.10 | $5.53 | $6.06 | $6.06 | 12,265 |
| 2023-07-27 | $5.41 | $5.79 | $5.38 | $5.69 | $5.69 | 8,471 |
| 2023-07-26 | $5.50 | $5.73 | $5.36 | $5.73 | $5.73 | 11,255 |
| 2023-07-25 | $5.33 | $5.51 | $5.31 | $5.45 | $5.45 | 4,830 |
| 2023-07-24 | $5.49 | $5.58 | $5.32 | $5.32 | $5.32 | 5,647 |
| 2023-07-21 | $5.55 | $5.75 | $5.38 | $5.38 | $5.38 | 11,504 |
| 2023-07-20 | $5.64 | $5.79 | $5.51 | $5.52 | $5.52 | 18,053 |
| 2023-07-19 | $5.80 | $5.80 | $5.40 | $5.60 | $5.60 | 23,128 |
| 2023-07-18 | $5.69 | $5.75 | $5.40 | $5.46 | $5.46 | 10,522 |
| 2023-07-17 | $5.50 | $5.59 | $5.50 | $5.55 | $5.55 | 12,688 |
| 2023-07-14 | $6.20 | $6.20 | $5.40 | $5.46 | $5.46 | 39,356 |
| 2023-07-13 | $6.00 | $6.45 | $6.00 | $6.22 | $6.22 | 20,670 |
| 2023-07-12 | $5.65 | $6.30 | $5.55 | $6.00 | $6.00 | 28,110 |
| 2023-07-11 | $5.36 | $5.66 | $5.36 | $5.59 | $5.59 | 8,455 |
| 2023-07-10 | $5.49 | $5.70 | $5.37 | $5.47 | $5.47 | 10,163 |
| 2023-07-07 | $5.47 | $5.70 | $5.31 | $5.51 | $5.51 | 13,007 |
| 2023-07-06 | $5.36 | $5.54 | $5.27 | $5.49 | $5.49 | 4,896 |
| 2023-07-05 | $5.33 | $5.65 | $5.29 | $5.45 | $5.45 | 4,300 |
| 2023-07-03 | $5.59 | $5.59 | $5.18 | $5.39 | $5.39 | 3,480 |
| 2023-06-30 | $5.19 | $5.45 | $5.19 | $5.33 | $5.33 | 2,350 |
| 2023-06-29 | $5.25 | $5.29 | $5.10 | $5.26 | $5.26 | 17,105 |
| 2023-06-28 | $4.89 | $5.19 | $4.89 | $5.12 | $5.12 | 3,462 |
| 2023-06-27 | $4.97 | $5.18 | $4.75 | $4.92 | $4.92 | 43,391 |
| 2023-06-26 | $5.00 | $5.10 | $4.72 | $5.08 | $5.08 | 18,657 |
| 2023-06-23 | $5.26 | $5.26 | $4.90 | $4.93 | $4.93 | 37,725 |
| 2023-06-22 | $5.56 | $5.56 | $5.25 | $5.25 | $5.25 | 13,435 |
| 2023-06-21 | $5.54 | $5.69 | $5.48 | $5.58 | $5.58 | 5,889 |
| 2023-06-20 | $5.63 | $5.75 | $5.48 | $5.53 | $5.53 | 4,137 |
| 2023-06-16 | $5.61 | $5.73 | $5.49 | $5.70 | $5.70 | 23,027 |
| 2023-06-15 | $5.42 | $5.73 | $5.42 | $5.50 | $5.50 | 10,097 |
| 2023-06-14 | $5.89 | $6.00 | $5.41 | $5.42 | $5.42 | 28,733 |
| 2023-06-13 | $5.77 | $5.88 | $5.66 | $5.67 | $5.67 | 20,642 |
| 2023-06-12 | $5.59 | $5.98 | $5.55 | $5.78 | $5.78 | 22,165 |
| 2023-06-09 | $5.53 | $5.82 | $5.42 | $5.69 | $5.69 | 19,899 |
| 2023-06-08 | $5.55 | $5.84 | $5.40 | $5.73 | $5.73 | 21,793 |
| 2023-06-07 | $5.84 | $6.25 | $5.67 | $5.75 | $5.75 | 23,396 |
| 2023-06-06 | $6.02 | $6.45 | $5.81 | $6.02 | $6.02 | 30,613 |
| 2023-06-05 | $5.58 | $6.90 | $5.58 | $6.40 | $6.40 | 75,856 |
| 2023-06-02 | $5.29 | $5.80 | $5.29 | $5.80 | $5.80 | 25,341 |
| 2023-06-01 | $5.48 | $5.59 | $5.30 | $5.42 | $5.42 | 13,884 |
| 2023-05-31 | $5.64 | $5.75 | $5.28 | $5.42 | $5.42 | 25,004 |
| 2023-05-30 | $5.40 | $5.65 | $5.33 | $5.47 | $5.47 | 10,527 |
| 2023-05-26 | $5.42 | $5.48 | $5.18 | $5.38 | $5.38 | 21,384 |
| 2023-05-25 | $5.47 | $5.49 | $5.25 | $5.30 | $5.30 | 21,615 |
| 2023-05-24 | $5.28 | $5.49 | $5.20 | $5.29 | $5.29 | 30,447 |
| 2023-05-23 | $4.75 | $5.40 | $4.55 | $5.40 | $5.40 | 57,578 |
| 2023-05-22 | $4.52 | $4.86 | $4.49 | $4.73 | $4.73 | 190,064 |
| 2023-05-19 | $4.70 | $4.71 | $4.52 | $4.55 | $4.55 | 17,881 |
| 2023-05-18 | $4.77 | $4.81 | $4.60 | $4.73 | $4.73 | 8,223 |
| 2023-05-17 | $4.71 | $4.79 | $4.58 | $4.70 | $4.70 | 19,619 |
| 2023-05-16 | $4.76 | $4.88 | $4.63 | $4.64 | $4.64 | 15,098 |
| 2023-05-15 | $4.81 | $4.91 | $4.61 | $4.70 | $4.70 | 8,534 |
| 2023-05-12 | $4.70 | $4.85 | $4.62 | $4.84 | $4.84 | 17,924 |
| 2023-05-11 | $4.54 | $4.98 | $4.50 | $4.63 | $4.63 | 46,249 |
| 2023-05-10 | $5.50 | $5.50 | $4.47 | $4.71 | $4.71 | 94,920 |
| 2023-05-09 | $5.23 | $5.39 | $4.67 | $4.82 | $4.82 | 66,334 |
| 2023-05-08 | $5.08 | $5.45 | $4.78 | $5.15 | $5.15 | 126,595 |
| 2023-05-05 | $5.16 | $5.29 | $5.01 | $5.03 | $5.03 | 56,557 |
| 2023-05-04 | $5.45 | $5.47 | $5.01 | $5.15 | $5.15 | 21,678 |
| 2023-05-03 | $5.64 | $5.87 | $5.40 | $5.40 | $5.40 | 19,909 |
| 2023-05-02 | $5.62 | $6.11 | $5.62 | $5.64 | $5.64 | 27,711 |
| 2023-05-01 | $5.82 | $5.99 | $5.55 | $5.55 | $5.55 | 8,430 |
| 2023-04-28 | $5.60 | $6.15 | $5.57 | $5.60 | $5.60 | 17,978 |
| 2023-04-27 | $5.69 | $5.69 | $5.51 | $5.56 | $5.56 | 2,274 |
| 2023-04-26 | $5.60 | $5.66 | $5.53 | $5.53 | $5.53 | 7,968 |
| 2023-04-25 | $5.61 | $5.84 | $5.53 | $5.53 | $5.53 | 13,940 |
| 2023-04-24 | $5.70 | $5.70 | $5.55 | $5.56 | $5.56 | 14,266 |
| 2023-04-21 | $5.85 | $5.94 | $5.61 | $5.61 | $5.61 | 12,851 |
| 2023-04-20 | $5.90 | $6.10 | $5.81 | $5.85 | $5.85 | 13,633 |
| 2023-04-19 | $5.70 | $6.19 | $5.70 | $5.93 | $5.93 | 7,572 |
| 2023-04-18 | $6.15 | $6.30 | $5.84 | $5.84 | $5.84 | 17,239 |
| 2023-04-17 | $6.25 | $6.27 | $5.97 | $5.98 | $5.98 | 15,682 |
| 2023-04-14 | $6.10 | $6.35 | $6.01 | $6.09 | $6.09 | 8,459 |
| 2023-04-13 | $5.76 | $6.41 | $5.51 | $6.40 | $6.40 | 24,528 |
| 2023-04-12 | $6.09 | $6.34 | $5.75 | $5.79 | $5.79 | 25,771 |
| 2023-04-11 | $5.61 | $6.04 | $5.41 | $6.02 | $6.02 | 17,279 |
| 2023-04-10 | $5.83 | $6.19 | $5.48 | $5.55 | $5.55 | 32,661 |
| 2023-04-06 | $5.63 | $5.83 | $5.31 | $5.82 | $5.82 | 20,950 |
| 2023-04-05 | $5.70 | $5.87 | $5.30 | $5.67 | $5.67 | 47,413 |
| 2023-04-04 | $5.88 | $6.18 | $5.88 | $5.89 | $5.89 | 24,555 |
| 2023-04-03 | $6.06 | $6.15 | $5.95 | $6.05 | $6.05 | 12,907 |
| 2023-03-31 | $6.18 | $6.39 | $5.88 | $6.06 | $6.06 | 18,726 |
| 2023-03-30 | $5.86 | $6.11 | $5.86 | $6.00 | $6.00 | 11,332 |
| 2023-03-29 | $5.65 | $5.99 | $5.65 | $5.85 | $5.85 | 44,159 |
| 2023-03-28 | $6.01 | $6.10 | $5.57 | $5.71 | $5.71 | 75,485 |
| 2023-03-27 | $6.19 | $6.22 | $5.87 | $5.99 | $5.99 | 51,927 |
| 2023-03-24 | $6.55 | $6.55 | $6.03 | $6.05 | $6.05 | 6,779 |
| 2023-03-23 | $6.28 | $6.80 | $6.05 | $6.66 | $6.66 | 36,509 |
| 2023-03-22 | $6.49 | $6.70 | $6.14 | $6.36 | $6.36 | 54,798 |
| 2023-03-21 | $6.48 | $6.67 | $6.15 | $6.45 | $6.45 | 39,157 |
| 2023-03-20 | $6.58 | $6.92 | $6.15 | $6.35 | $6.35 | 36,228 |
| 2023-03-17 | $6.63 | $7.38 | $6.51 | $6.60 | $6.60 | 43,844 |
| 2023-03-16 | $6.58 | $7.07 | $6.46 | $7.03 | $7.03 | 41,055 |
| 2023-03-15 | $6.64 | $6.97 | $6.58 | $6.74 | $6.74 | 48,336 |
| 2023-03-14 | $6.92 | $7.14 | $6.90 | $6.90 | $6.90 | 33,896 |
| 2023-03-13 | $6.83 | $7.22 | $6.60 | $7.10 | $7.10 | 41,518 |
| 2023-03-10 | $7.31 | $7.31 | $6.84 | $6.94 | $6.94 | 25,379 |
| 2023-03-09 | $7.52 | $7.52 | $7.21 | $7.31 | $7.31 | 18,455 |
| 2023-03-08 | $7.60 | $7.83 | $7.46 | $7.50 | $7.50 | 11,931 |
| 2023-03-07 | $7.52 | $7.89 | $7.24 | $7.61 | $7.61 | 48,710 |
| 2023-03-06 | $7.81 | $8.15 | $7.79 | $7.91 | $7.91 | 55,554 |
| 2023-03-03 | $7.82 | $8.50 | $7.82 | $8.30 | $8.30 | 39,519 |
| 2023-03-02 | $8.00 | $8.20 | $8.00 | $8.00 | $8.00 | 26,388 |
| 2023-03-01 | $8.21 | $8.35 | $8.16 | $8.25 | $8.25 | 7,557 |
| 2023-02-28 | $8.35 | $8.45 | $8.20 | $8.41 | $8.41 | 10,933 |
| 2023-02-27 | $8.45 | $8.47 | $8.16 | $8.47 | $8.47 | 21,973 |
| 2023-02-24 | $8.10 | $8.43 | $8.10 | $8.32 | $8.32 | 14,147 |
| 2023-02-23 | $8.25 | $8.36 | $8.13 | $8.24 | $8.24 | 11,852 |
| 2023-02-22 | $8.44 | $8.69 | $8.20 | $8.20 | $8.20 | 10,792 |
| 2023-02-21 | $8.70 | $8.70 | $8.36 | $8.46 | $8.46 | 6,065 |
| 2023-02-17 | $8.25 | $8.71 | $8.25 | $8.71 | $8.71 | 16,526 |
| 2023-02-16 | $8.58 | $8.65 | $8.30 | $8.46 | $8.46 | 12,209 |
| 2023-02-15 | $8.26 | $8.64 | $8.26 | $8.64 | $8.64 | 24,096 |
| 2023-02-14 | $8.38 | $8.51 | $8.20 | $8.34 | $8.34 | 26,359 |
| 2023-02-13 | $8.89 | $8.89 | $8.57 | $8.57 | $8.57 | 23,367 |
| 2023-02-10 | $9.05 | $9.14 | $8.75 | $8.95 | $8.95 | 11,306 |
| 2023-02-09 | $9.82 | $9.82 | $9.28 | $9.39 | $9.39 | 12,326 |
| 2023-02-08 | $9.73 | $9.73 | $9.51 | $9.53 | $9.53 | 11,577 |
| 2023-02-07 | $9.85 | $9.95 | $9.43 | $9.75 | $9.75 | 27,005 |
| 2023-02-06 | $9.77 | $9.87 | $9.36 | $9.85 | $9.85 | 16,001 |
| 2023-02-03 | $9.96 | $10.10 | $9.54 | $9.80 | $9.80 | 31,337 |
| 2023-02-02 | $9.40 | $10.10 | $9.40 | $9.75 | $9.75 | 45,906 |
| 2023-02-01 | $9.21 | $9.44 | $9.00 | $9.26 | $9.26 | 15,952 |
| 2023-01-31 | $8.74 | $9.40 | $8.74 | $9.08 | $9.08 | 19,399 |
| 2023-01-30 | $9.21 | $9.21 | $8.73 | $8.83 | $8.83 | 30,122 |
| 2023-01-27 | $9.18 | $9.47 | $9.11 | $9.24 | $9.24 | 19,079 |
| 2023-01-26 | $9.01 | $9.41 | $8.99 | $9.28 | $9.28 | 44,550 |
| 2023-01-25 | $9.17 | $9.17 | $8.75 | $8.96 | $8.96 | 14,218 |
| 2023-01-24 | $8.95 | $9.29 | $8.76 | $8.80 | $8.80 | 16,884 |
| 2023-01-23 | $9.33 | $9.43 | $8.90 | $8.99 | $8.99 | 48,784 |
| 2023-01-20 | $9.30 | $9.50 | $9.06 | $9.32 | $9.32 | 58,211 |
| 2023-01-19 | $9.55 | $9.55 | $9.03 | $9.30 | $9.30 | 129,452 |
| 2023-01-18 | $9.70 | $10.01 | $9.48 | $9.64 | $9.64 | 36,270 |
| 2023-01-17 | $9.04 | $9.75 | $9.02 | $9.59 | $9.59 | 51,355 |
| 2023-01-13 | $8.13 | $9.23 | $8.13 | $9.02 | $9.02 | 69,623 |
| 2023-01-12 | $8.04 | $8.29 | $7.93 | $8.20 | $8.20 | 36,753 |
| 2023-01-11 | $7.91 | $8.34 | $7.80 | $7.80 | $7.80 | 33,469 |
| 2023-01-10 | $7.75 | $8.06 | $7.54 | $7.91 | $7.91 | 65,632 |
| 2023-01-09 | $8.20 | $8.39 | $7.70 | $7.87 | $7.87 | 63,279 |
| 2023-01-06 | $8.97 | $9.09 | $8.12 | $8.16 | $8.16 | 89,091 |
| 2023-01-05 | $0.30 | $0.30 | $0.28 | $0.29 | $9.44 | 24,323 |
| 2023-01-04 | $0.29 | $0.31 | $0.29 | $0.30 | $9.71 | 16,534 |
| 2023-01-03 | $0.29 | $0.29 | $0.27 | $0.29 | $9.26 | 17,387 |
| 2022-12-30 | $0.28 | $0.29 | $0.27 | $0.29 | $9.28 | 33,999 |
| 2022-12-29 | $0.27 | $0.29 | $0.27 | $0.27 | $8.69 | 18,169 |
| 2022-12-28 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 315,907 |
| 2022-12-27 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 464,252 |
| 2022-12-23 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 499,892 |
| 2022-12-22 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 1,413,440 |
| 2022-12-21 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 661,975 |
| 2022-12-20 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 880,286 |
| 2022-12-19 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 589,941 |
| 2022-12-16 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 1,333,646 |
| 2022-12-15 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 594,285 |
| 2022-12-14 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 379,070 |
| 2022-12-13 | $0.34 | $0.36 | $0.30 | $0.30 | $0.30 | 1,542,008 |
| 2022-12-12 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 649,752 |
| 2022-12-09 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 349,234 |
| 2022-12-08 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 572,691 |
| 2022-12-07 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 410,033 |
| 2022-12-06 | $0.34 | $0.38 | $0.33 | $0.37 | $0.37 | 1,167,892 |
| 2022-12-05 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 393,972 |
| 2022-12-02 | $0.37 | $0.41 | $0.35 | $0.40 | $0.40 | 679,295 |
| 2022-12-01 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 337,238 |
| 2022-11-30 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 678,983 |
| 2022-11-29 | $0.43 | $0.44 | $0.39 | $0.42 | $0.42 | 761,319 |
| 2022-11-28 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 761,818 |
| 2022-11-25 | $0.37 | $0.44 | $0.36 | $0.41 | $0.41 | 994,309 |
| 2022-11-23 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 1,561,578 |
| 2022-11-22 | $0.34 | $0.43 | $0.32 | $0.37 | $0.37 | 3,654,072 |
| 2022-11-21 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 1,909,739 |
| 2022-11-18 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 697,243 |
| 2022-11-17 | $0.34 | $0.34 | $0.27 | $0.29 | $0.29 | 1,203,904 |
| 2022-11-16 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 417,570 |
| 2022-11-15 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 1,372,149 |
| 2022-11-14 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 856,264 |
| 2022-11-11 | $0.29 | $0.36 | $0.29 | $0.34 | $0.34 | 3,331,342 |
| 2022-11-10 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 1,604,379 |
| 2022-11-09 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 1,165,197 |
| 2022-11-08 | $0.29 | $0.33 | $0.29 | $0.29 | $0.29 | 1,370,166 |
| 2022-11-07 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 529,411 |
| 2022-11-04 | $0.28 | $0.29 | $0.25 | $0.29 | $0.29 | 1,513,592 |
| 2022-11-03 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 1,086,012 |
| 2022-11-02 | $0.34 | $0.35 | $0.26 | $0.28 | $0.28 | 4,628,396 |
| 2022-11-01 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 831,475 |
| 2022-10-31 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 534,487 |
| 2022-10-28 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 949,013 |
| 2022-10-27 | $0.31 | $0.34 | $0.28 | $0.31 | $0.31 | 1,146,847 |
| 2022-10-26 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 1,014,613 |
| 2022-10-25 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 1,734,026 |
| 2022-10-24 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 985,227 |
| 2022-10-21 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 1,259,320 |
| 2022-10-20 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 1,330,289 |
| 2022-10-19 | $0.33 | $0.36 | $0.32 | $0.32 | $0.32 | 711,470 |
| 2022-10-18 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 1,467,950 |
| 2022-10-17 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 503,856 |
| 2022-10-14 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 593,131 |
| 2022-10-13 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 814,638 |
| 2022-10-12 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 324,172 |
| 2022-10-11 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 491,141 |
| 2022-10-10 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 2,010,481 |
| 2022-10-07 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 740,129 |
| 2022-10-06 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 286,774 |
| 2022-10-05 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 1,070,342 |
| 2022-10-04 | $0.39 | $0.44 | $0.39 | $0.43 | $0.43 | 935,030 |
| 2022-10-03 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 1,825,933 |
| 2022-09-30 | $0.36 | $0.39 | $0.34 | $0.36 | $0.36 | 1,026,448 |
| 2022-09-29 | $0.41 | $0.42 | $0.32 | $0.36 | $0.36 | 4,155,377 |
| 2022-09-28 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 1,670,229 |
| 2022-09-27 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 550,818 |
| 2022-09-26 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 483,475 |
| 2022-09-23 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 816,709 |
| 2022-09-22 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 1,538,094 |
| 2022-09-21 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 556,945 |
| 2022-09-20 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 1,987,850 |
| 2022-09-19 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 3,367,716 |
| 2022-09-16 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 3,336,519 |
| 2022-09-15 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 2,078,471 |
| 2022-09-14 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 3,073,516 |
| 2022-09-13 | $0.52 | $0.53 | $0.47 | $0.48 | $0.48 | 2,021,195 |
| 2022-09-12 | $0.50 | $0.54 | $0.49 | $0.53 | $0.53 | 1,755,062 |
| 2022-09-09 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 1,299,455 |
| 2022-09-08 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 1,538,279 |
| 2022-09-07 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 923,844 |
| 2022-09-06 | $0.48 | $0.52 | $0.47 | $0.49 | $0.49 | 2,661,435 |
| 2022-09-02 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 1,928,668 |
| 2022-09-01 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 1,195,592 |
| 2022-08-31 | $0.51 | $0.54 | $0.48 | $0.52 | $0.52 | 1,084,016 |
| 2022-08-30 | $0.51 | $0.52 | $0.47 | $0.50 | $0.50 | 2,044,843 |
| 2022-08-29 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 1,351,254 |
| 2022-08-26 | $0.53 | $0.58 | $0.51 | $0.53 | $0.53 | 2,026,941 |
| 2022-08-25 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 2,070,444 |
| 2022-08-24 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 2,347,546 |
| 2022-08-23 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 3,157,823 |
| 2022-08-22 | $0.55 | $0.56 | $0.51 | $0.51 | $0.51 | 3,115,891 |
| 2022-08-19 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 2,564,470 |
| 2022-08-18 | $0.59 | $0.63 | $0.58 | $0.60 | $0.60 | 3,576,367 |
| 2022-08-17 | $0.61 | $0.62 | $0.58 | $0.62 | $0.62 | 3,239,007 |
| 2022-08-16 | $0.61 | $0.63 | $0.59 | $0.62 | $0.62 | 4,509,005 |
| 2022-08-15 | $0.67 | $0.68 | $0.59 | $0.59 | $0.59 | 10,096,859 |
| 2022-08-12 | $0.68 | $0.73 | $0.60 | $0.67 | $0.67 | 15,109,265 |
| 2022-08-11 | $0.75 | $0.95 | $0.74 | $0.86 | $0.86 | 16,623,618 |
| 2022-08-10 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 6,344,765 |
| 2022-08-09 | $0.73 | $0.79 | $0.68 | $0.70 | $0.70 | 10,440,933 |
| 2022-08-08 | $0.80 | $0.82 | $0.70 | $0.72 | $0.72 | 6,030,356 |
| 2022-08-05 | $0.74 | $0.82 | $0.72 | $0.78 | $0.78 | 3,500,925 |
| 2022-08-04 | $0.72 | $0.86 | $0.72 | $0.79 | $0.79 | 7,833,077 |
| 2022-08-03 | $0.66 | $0.74 | $0.65 | $0.74 | $0.74 | 7,705,964 |
| 2022-08-02 | $0.60 | $0.69 | $0.60 | $0.66 | $0.66 | 8,929,941 |
| 2022-08-01 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 6,685,885 |
| 2022-07-29 | $0.66 | $0.82 | $0.66 | $0.69 | $0.69 | 22,321,754 |
| 2022-07-28 | $0.68 | $0.73 | $0.64 | $0.72 | $0.72 | 19,537,401 |
| 2022-07-27 | $0.84 | $0.97 | $0.68 | $0.73 | $0.73 | 124,385,612 |
| 2022-07-26 | $0.59 | $0.70 | $0.55 | $0.63 | $0.63 | 10,894,086 |
| 2022-07-25 | $0.63 | $0.66 | $0.58 | $0.58 | $0.58 | 2,898,440 |
| 2022-07-22 | $0.71 | $0.82 | $0.61 | $0.63 | $0.63 | 6,283,221 |
| 2022-07-21 | $0.67 | $0.76 | $0.67 | $0.71 | $0.71 | 3,965,852 |
| 2022-07-20 | $0.59 | $0.81 | $0.59 | $0.69 | $0.69 | 14,245,948 |
| 2022-07-19 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 1,397,029 |
| 2022-07-18 | $0.62 | $0.64 | $0.56 | $0.59 | $0.59 | 1,360,617 |
| 2022-07-15 | $0.59 | $0.62 | $0.55 | $0.60 | $0.60 | 1,188,198 |
| 2022-07-14 | $0.58 | $0.62 | $0.56 | $0.58 | $0.58 | 2,033,908 |
| 2022-07-13 | $0.55 | $0.62 | $0.54 | $0.56 | $0.56 | 3,162,533 |
| 2022-07-12 | $0.57 | $0.72 | $0.55 | $0.57 | $0.57 | 2,456,198 |
| 2022-07-11 | $0.63 | $0.66 | $0.54 | $0.61 | $0.61 | 1,437,492 |
| 2022-07-08 | $0.67 | $0.73 | $0.62 | $0.65 | $0.65 | 2,945,106 |
| 2022-07-07 | $0.74 | $0.74 | $0.66 | $0.69 | $0.69 | 2,245,576 |
| 2022-07-06 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 1,444,729 |
| 2022-07-05 | $0.72 | $0.74 | $0.67 | $0.72 | $0.72 | 3,196,133 |
| 2022-07-01 | $0.71 | $0.71 | $0.65 | $0.69 | $0.69 | 1,289,168 |
| 2022-06-30 | $0.74 | $0.77 | $0.68 | $0.69 | $0.69 | 1,014,623 |
| 2022-06-29 | $0.83 | $0.85 | $0.75 | $0.75 | $0.75 | 991,386 |
| 2022-06-28 | $0.87 | $0.90 | $0.81 | $0.82 | $0.82 | 976,202 |
| 2022-06-27 | $0.92 | $0.94 | $0.86 | $0.86 | $0.86 | 923,240 |
| 2022-06-24 | $0.93 | $0.98 | $0.91 | $0.92 | $0.92 | 2,570,424 |
| 2022-06-23 | $0.90 | $0.92 | $0.83 | $0.87 | $0.87 | 2,168,327 |
| 2022-06-22 | $0.96 | $0.98 | $0.89 | $0.91 | $0.91 | 1,540,203 |
| 2022-06-21 | $1.00 | $1.03 | $0.96 | $0.99 | $0.99 | 1,378,560 |
| 2022-06-17 | $0.95 | $1.05 | $0.95 | $0.99 | $0.99 | 1,881,945 |
| 2022-06-16 | $0.90 | $1.00 | $0.88 | $0.95 | $0.95 | 2,112,438 |
| 2022-06-15 | $0.91 | $1.01 | $0.91 | $0.98 | $0.98 | 3,237,570 |
| 2022-06-14 | $0.97 | $1.09 | $0.88 | $0.92 | $0.92 | 7,531,358 |
| 2022-06-13 | $0.98 | $1.10 | $0.91 | $0.95 | $0.95 | 4,393,293 |
| 2022-06-10 | $1.17 | $1.19 | $0.87 | $0.99 | $0.99 | 7,745,646 |
| 2022-06-09 | $1.45 | $1.49 | $1.25 | $1.25 | $1.25 | 1,475,507 |
| 2022-06-08 | $1.37 | $1.45 | $1.30 | $1.41 | $1.41 | 1,899,331 |
| 2022-06-07 | $1.49 | $1.63 | $1.35 | $1.37 | $1.37 | 2,817,966 |
| 2022-06-06 | $2.08 | $2.10 | $1.41 | $1.46 | $1.46 | 4,347,528 |
| 2022-06-03 | $2.32 | $2.32 | $1.90 | $1.99 | $1.99 | 1,184,193 |
| 2022-06-02 | $2.32 | $2.33 | $2.24 | $2.30 | $2.30 | 948,396 |
| 2022-06-01 | $2.33 | $2.38 | $2.20 | $2.28 | $2.28 | 558,138 |
| 2022-05-31 | $2.35 | $2.36 | $2.26 | $2.29 | $2.29 | 517,914 |
| 2022-05-27 | $2.32 | $2.44 | $2.20 | $2.31 | $2.31 | 802,421 |
| 2022-05-26 | $2.28 | $2.37 | $2.18 | $2.29 | $2.29 | 624,369 |
| 2022-05-25 | $2.10 | $2.28 | $2.05 | $2.23 | $2.23 | 365,866 |
| 2022-05-24 | $2.22 | $2.25 | $2.09 | $2.15 | $2.15 | 550,147 |
| 2022-05-23 | $2.23 | $2.34 | $2.19 | $2.26 | $2.26 | 508,551 |
| 2022-05-20 | $2.44 | $2.44 | $2.17 | $2.29 | $2.29 | 423,550 |
| 2022-05-19 | $2.42 | $2.43 | $2.20 | $2.32 | $2.32 | 827,369 |
| 2022-05-18 | $2.50 | $2.53 | $2.33 | $2.44 | $2.44 | 827,828 |
| 2022-05-17 | $2.68 | $2.78 | $2.51 | $2.61 | $2.61 | 1,273,167 |
| 2022-05-16 | $2.75 | $2.80 | $2.55 | $2.59 | $2.59 | 1,269,499 |
| 2022-05-13 | $2.44 | $3.08 | $2.41 | $2.87 | $2.87 | 2,312,581 |
| 2022-05-12 | $1.96 | $2.56 | $1.72 | $2.34 | $2.34 | 2,991,852 |
| 2022-05-11 | $2.24 | $2.27 | $1.99 | $2.00 | $2.00 | 805,806 |
| 2022-05-10 | $2.92 | $2.93 | $2.10 | $2.30 | $2.30 | 1,747,559 |
| 2022-05-09 | $3.14 | $3.19 | $2.63 | $2.64 | $2.64 | 739,911 |
| 2022-05-06 | $3.47 | $3.47 | $3.16 | $3.23 | $3.23 | 617,792 |
| 2022-05-05 | $3.73 | $3.75 | $3.51 | $3.52 | $3.52 | 558,418 |
| 2022-05-04 | $3.90 | $3.92 | $3.46 | $3.82 | $3.82 | 735,312 |
| 2022-05-03 | $3.90 | $4.01 | $3.57 | $3.85 | $3.85 | 826,880 |
| 2022-05-02 | $4.08 | $4.09 | $3.72 | $3.86 | $3.86 | 769,541 |
| 2022-04-29 | $4.17 | $4.26 | $3.99 | $4.05 | $4.05 | 544,310 |
| 2022-04-28 | $4.14 | $4.24 | $3.88 | $4.24 | $4.24 | 648,910 |
| 2022-04-27 | $4.31 | $4.39 | $4.04 | $4.10 | $4.10 | 467,564 |
| 2022-04-26 | $4.44 | $4.45 | $4.06 | $4.24 | $4.24 | 866,208 |
| 2022-04-25 | $4.42 | $4.59 | $4.25 | $4.50 | $4.50 | 1,110,163 |
| 2022-04-22 | $4.86 | $4.91 | $4.35 | $4.43 | $4.43 | 628,160 |
| 2022-04-21 | $4.98 | $5.07 | $4.73 | $4.86 | $4.86 | 631,939 |
| 2022-04-20 | $4.96 | $5.04 | $4.65 | $5.00 | $5.00 | 666,700 |
| 2022-04-19 | $4.72 | $5.12 | $4.59 | $4.96 | $4.96 | 759,987 |
| 2022-04-18 | $5.23 | $5.23 | $4.67 | $4.94 | $4.94 | 848,629 |
| 2022-04-14 | $5.47 | $5.48 | $5.04 | $5.11 | $5.11 | 690,413 |
| 2022-04-13 | $5.68 | $5.68 | $5.30 | $5.43 | $5.43 | 666,579 |
| 2022-04-12 | $5.67 | $6.14 | $5.56 | $5.64 | $5.64 | 790,795 |
| 2022-04-11 | $5.56 | $5.82 | $5.42 | $5.57 | $5.57 | 687,051 |
| 2022-04-08 | $6.08 | $6.14 | $5.57 | $5.69 | $5.69 | 680,036 |
| 2022-04-07 | $6.67 | $6.77 | $5.70 | $6.06 | $6.06 | 936,186 |
| 2022-04-06 | $7.01 | $7.01 | $6.27 | $6.61 | $6.61 | 1,116,955 |
| 2022-04-05 | $7.40 | $7.42 | $6.90 | $7.29 | $7.29 | 412,669 |
| 2022-04-04 | $6.88 | $7.49 | $6.84 | $7.27 | $7.27 | 552,913 |
| 2022-04-01 | $7.25 | $7.38 | $6.65 | $6.83 | $6.83 | 833,008 |
| 2022-03-31 | $8.09 | $8.55 | $7.11 | $7.15 | $7.15 | 938,166 |
| 2022-03-30 | $8.10 | $8.19 | $7.58 | $7.77 | $7.77 | 789,407 |
| 2022-03-29 | $6.54 | $8.74 | $6.54 | $8.31 | $8.31 | 2,299,096 |
| 2022-03-28 | $7.25 | $7.28 | $6.46 | $6.52 | $6.52 | 810,468 |
| 2022-03-25 | $8.36 | $8.36 | $7.12 | $7.28 | $7.28 | 860,267 |
| 2022-03-24 | $8.95 | $9.35 | $8.10 | $8.42 | $8.42 | 473,145 |
| 2022-03-23 | $9.57 | $10.11 | $8.40 | $8.75 | $8.75 | 1,814,483 |
| 2022-03-22 | $9.07 | $10.24 | $8.71 | $9.56 | $9.56 | 1,927,357 |
| 2022-03-21 | $9.94 | $12.35 | $9.87 | $10.60 | $10.60 | 2,112,900 |
| 2022-03-18 | $8.81 | $10.41 | $7.83 | $10.11 | $10.11 | 12,147,646 |
| 2022-03-17 | $7.30 | $8.47 | $7.20 | $7.96 | $7.96 | 1,348,565 |
| 2022-03-16 | $6.67 | $7.55 | $6.67 | $7.42 | $7.42 | 925,169 |
| 2022-03-15 | $6.38 | $7.10 | $6.36 | $6.69 | $6.69 | 891,190 |
| 2022-03-14 | $5.68 | $6.47 | $5.68 | $6.43 | $6.43 | 998,951 |
| 2022-03-11 | $5.45 | $5.93 | $5.45 | $5.80 | $5.80 | 919,128 |
| 2022-03-10 | $5.03 | $5.94 | $5.00 | $5.55 | $5.55 | 1,157,592 |
| 2022-03-09 | $4.53 | $5.31 | $4.53 | $5.16 | $5.16 | 1,116,155 |
| 2022-03-08 | $4.03 | $5.19 | $4.03 | $4.36 | $4.36 | 1,197,436 |
| 2022-03-07 | $4.34 | $4.56 | $3.95 | $4.08 | $4.08 | 798,397 |
| 2022-03-04 | $4.49 | $4.65 | $4.17 | $4.40 | $4.40 | 374,647 |
| 2022-03-03 | $4.21 | $4.75 | $4.13 | $4.55 | $4.55 | 773,161 |
| 2022-03-02 | $4.31 | $4.34 | $4.08 | $4.12 | $4.12 | 326,249 |
| 2022-03-01 | $4.37 | $4.48 | $4.20 | $4.30 | $4.30 | 340,181 |
| 2022-02-28 | $4.68 | $4.79 | $4.33 | $4.37 | $4.37 | 755,416 |
| 2022-02-25 | $4.67 | $4.91 | $4.46 | $4.80 | $4.80 | 804,754 |
| 2022-02-24 | $4.45 | $4.84 | $4.45 | $4.63 | $4.63 | 657,234 |
| 2022-02-23 | $4.98 | $5.15 | $4.66 | $4.84 | $4.84 | 445,363 |
| 2022-02-22 | $5.11 | $5.24 | $4.83 | $4.83 | $4.83 | 358,154 |
| 2022-02-18 | $5.30 | $5.33 | $4.54 | $5.23 | $5.23 | 714,859 |
| 2022-02-17 | $5.73 | $5.73 | $5.10 | $5.24 | $5.24 | 472,813 |
| 2022-02-16 | $5.74 | $5.80 | $5.35 | $5.69 | $5.69 | 824,980 |
| 2022-02-15 | $5.86 | $6.18 | $5.70 | $5.73 | $5.73 | 1,758,650 |
| 2022-02-14 | $8.38 | $8.80 | $5.77 | $5.88 | $5.88 | 2,911,453 |
| 2022-02-11 | $10.29 | $10.70 | $9.19 | $9.32 | $9.32 | 637,976 |
| 2022-02-10 | $10.43 | $11.50 | $10.09 | $10.21 | $10.21 | 463,451 |
| 2022-02-09 | $11.67 | $11.67 | $10.40 | $10.49 | $10.49 | 599,789 |
| 2022-02-08 | $11.00 | $12.08 | $10.69 | $11.61 | $11.61 | 406,723 |
| 2022-02-07 | $10.89 | $12.42 | $10.77 | $11.24 | $11.24 | 707,013 |
| 2022-02-04 | $10.82 | $11.70 | $10.19 | $11.38 | $11.38 | 583,679 |
| 2022-02-03 | $12.90 | $13.26 | $10.62 | $10.82 | $10.82 | 589,317 |
| 2022-02-02 | $14.78 | $15.35 | $13.18 | $13.92 | $13.92 | 1,128,583 |
| 2022-02-01 | $12.75 | $14.63 | $12.40 | $14.30 | $14.30 | 1,996,168 |
| 2022-01-31 | $11.60 | $13.50 | $11.56 | $12.55 | $12.55 | 1,881,918 |
| 2022-01-28 | $9.03 | $13.86 | $8.61 | $11.39 | $11.39 | 3,928,383 |
| 2022-01-27 | $9.57 | $9.60 | $9.15 | $9.21 | $9.21 | 253,852 |
| 2022-01-26 | $9.62 | $9.72 | $8.99 | $9.61 | $9.61 | 576,871 |
| 2022-01-25 | $8.71 | $9.60 | $8.50 | $9.08 | $9.08 | 630,944 |
| 2022-01-24 | $9.36 | $11.93 | $8.00 | $8.82 | $8.82 | 3,853,458 |
| 2022-01-21 | $7.12 | $9.87 | $6.73 | $9.43 | $9.43 | 2,947,142 |
| 2022-01-20 | $6.80 | $7.45 | $6.12 | $7.24 | $7.24 | 387,807 |
| 2022-01-19 | $6.33 | $6.95 | $6.20 | $6.76 | $6.76 | 554,643 |
| 2022-01-18 | $5.93 | $6.34 | $5.76 | $6.18 | $6.18 | 388,571 |
| 2022-01-14 | $5.96 | $6.19 | $5.73 | $6.09 | $6.09 | 710,462 |
| 2022-01-13 | $5.12 | $7.49 | $5.10 | $6.19 | $6.19 | 13,615,960 |
| 2022-01-12 | $5.05 | $5.28 | $4.62 | $5.20 | $5.20 | 782,660 |
| 2022-01-11 | $5.11 | $5.11 | $4.76 | $4.94 | $4.94 | 430,239 |
| 2022-01-10 | $5.83 | $5.83 | $4.62 | $5.08 | $5.08 | 787,736 |
| 2022-01-07 | $8.91 | $9.09 | $5.40 | $5.82 | $5.82 | 1,770,858 |
| 2022-01-06 | $8.27 | $9.20 | $7.10 | $8.53 | $8.53 | 358,205 |
| 2022-01-05 | $7.99 | $9.01 | $7.99 | $8.21 | $8.21 | 180,818 |
| 2022-01-04 | $8.61 | $8.72 | $7.88 | $8.02 | $8.02 | 140,282 |
| 2022-01-03 | $10.08 | $10.08 | $8.19 | $8.33 | $8.33 | 178,375 |
| 2021-12-31 | $9.71 | $10.37 | $9.62 | $10.25 | $10.25 | 203,865 |
| 2021-12-30 | $9.97 | $9.97 | $9.66 | $9.74 | $9.74 | 38,426 |
| 2021-12-29 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 516,238 |
| 2021-12-28 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 641,800 |
| 2021-12-27 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 88,403 |
| 2021-12-23 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 409,607 |
| 2021-12-22 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 815,014 |
| 2021-12-21 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 503,420 |
| 2021-12-20 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 234,157 |
| 2021-12-17 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 101,201 |
| 2021-12-16 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 158,662 |
| 2021-12-15 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 43,783 |
| 2021-12-14 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 123,005 |
| 2021-12-13 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 125,634 |
| 2021-12-10 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 2,405 |
| 2021-12-09 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 17,628 |
| 2021-12-08 | $9.95 | $9.97 | $9.92 | $9.97 | $9.97 | 175,108 |
| 2021-12-07 | $9.97 | $9.97 | $9.91 | $9.93 | $9.93 | 80,815 |
| 2021-12-06 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 21,157 |
| 2021-12-03 | $9.98 | $9.98 | $9.92 | $9.94 | $9.94 | 20,234 |
| 2021-12-02 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 62,585 |
| 2021-12-01 | $9.97 | $9.99 | $9.94 | $9.95 | $9.95 | 45,241 |
| 2021-11-30 | $9.96 | $10.00 | $9.92 | $10.00 | $10.00 | 45,182 |
| 2021-11-29 | $9.94 | $9.95 | $9.90 | $9.94 | $9.94 | 878,791 |
| 2021-11-26 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 1,472 |
| 2021-11-24 | $9.94 | $10.00 | $9.93 | $10.00 | $10.00 | 1,917 |
| 2021-11-23 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 7,555 |
| 2021-11-22 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 16,270 |
| 2021-11-19 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 3,892 |
| 2021-11-18 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 38,123 |
| 2021-11-17 | $9.99 | $10.01 | $9.95 | $9.95 | $9.95 | 72,886 |
| 2021-11-16 | $9.99 | $10.00 | $9.95 | $9.96 | $9.96 | 19,756 |
| 2021-11-15 | $10.02 | $10.03 | $9.98 | $10.00 | $10.00 | 42,755 |
| 2021-11-12 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 60,610 |
| 2021-11-11 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 1,512 |
| 2021-11-10 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 42,789 |
| 2021-11-09 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 32,770 |
| 2021-11-08 | $9.98 | $10.01 | $9.96 | $10.00 | $10.00 | 249,340 |
| 2021-11-05 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 106,837 |
| 2021-11-04 | $10.04 | $10.04 | $9.95 | $9.95 | $9.95 | 46,416 |
| 2021-11-03 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 265,333 |
| 2021-11-02 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 84,889 |
| 2021-11-01 | $10.00 | $10.06 | $9.98 | $10.01 | $10.01 | 509,522 |
| 2021-10-29 | $9.93 | $10.00 | $9.93 | $9.95 | $9.95 | 4,945 |
| 2021-10-28 | $9.92 | $9.98 | $9.87 | $9.98 | $9.98 | 64,332 |
| 2021-10-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 746 |
| 2021-10-26 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 55,011 |
| 2021-10-25 | $9.92 | $9.99 | $9.92 | $9.94 | $9.94 | 4,654 |
| 2021-10-22 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 11,624 |
| 2021-10-21 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 1,314 |
| 2021-10-20 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 844 |
| 2021-10-19 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 554 |
| 2021-10-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 26,218 |
| 2021-10-15 | $9.91 | $9.96 | $9.91 | $9.94 | $9.94 | 11,898 |
| 2021-10-14 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 2,990 |
| 2021-10-13 | $9.91 | $9.96 | $9.91 | $9.93 | $9.93 | 23,679 |
| 2021-10-12 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 32,594 |
| 2021-10-11 | $9.94 | $9.99 | $9.90 | $9.94 | $9.94 | 11,326 |
| 2021-10-08 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 668 |
| 2021-10-07 | $9.99 | $10.00 | $9.90 | $10.00 | $10.00 | 226,183 |
| 2021-10-06 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 472,501 |
| 2021-10-05 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 1,792 |
| 2021-10-04 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 5,017 |
| 2021-10-01 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 11,330 |
| 2021-09-30 | $9.90 | $9.98 | $9.90 | $9.91 | $9.91 | 17,947 |
| 2021-09-29 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 25,638 |
| 2021-09-28 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,690 |
| 2021-09-27 | $9.92 | $9.98 | $9.91 | $9.91 | $9.91 | 17,240 |
| 2021-09-24 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 3,823 |
| 2021-09-23 | $9.95 | $9.99 | $9.90 | $9.96 | $9.96 | 3,509 |
| 2021-09-22 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 3,519 |
| 2021-09-21 | $9.93 | $9.94 | $9.90 | $9.93 | $9.93 | 27,062 |
| 2021-09-20 | $9.91 | $9.95 | $9.90 | $9.92 | $9.92 | 5,035 |
| 2021-09-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,162 |
| 2021-09-16 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 564,825 |
| 2021-09-15 | $9.98 | $10.00 | $9.93 | $9.95 | $9.95 | 42,668 |
| 2021-09-14 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 405,662 |
| 2021-09-13 | $9.99 | $10.01 | $9.92 | $10.00 | $10.00 | 62,536 |
| 2021-09-10 | $9.92 | $10.02 | $9.92 | $10.01 | $10.01 | 496,526 |
| 2021-09-09 | $9.97 | $10.10 | $9.87 | $9.96 | $9.96 | 68,571 |
| 2021-09-08 | $9.91 | $9.98 | $9.87 | $9.97 | $9.97 | 74,443 |
| 2021-09-07 | $9.95 | $9.99 | $9.90 | $9.92 | $9.92 | 26,244 |
| 2021-09-03 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 6,066 |
| 2021-09-02 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 54,028 |
| 2021-09-01 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 201,485 |
| 2021-08-31 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 60,887 |
| 2021-08-30 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 58,095 |
| 2021-08-27 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,850 |
| 2021-08-26 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 250,449 |
| 2021-08-25 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 25,910 |
| 2021-08-24 | $9.90 | $9.90 | $9.85 | $9.89 | $9.89 | 127,398 |
| 2021-08-23 | $9.85 | $9.91 | $9.85 | $9.88 | $9.88 | 61,873 |
| 2021-08-20 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 7,072 |
| 2021-08-19 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 49,297 |
| 2021-08-18 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 77,099 |
| 2021-08-17 | $9.90 | $9.91 | $9.85 | $9.88 | $9.88 | 29,137 |
| 2021-08-16 | $9.89 | $9.91 | $9.85 | $9.91 | $9.91 | 101,431 |
| 2021-08-13 | $9.90 | $9.92 | $9.85 | $9.91 | $9.91 | 5,849 |
| 2021-08-12 | $9.90 | $9.92 | $9.87 | $9.90 | $9.90 | 28,854 |
| 2021-08-11 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 64,531 |
| 2021-08-10 | $9.94 | $9.94 | $9.85 | $9.90 | $9.90 | 11,187 |
| 2021-08-09 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 5,061 |
| 2021-08-06 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 6,437 |
| 2021-08-05 | $9.86 | $9.89 | $9.85 | $9.87 | $9.87 | 34,876 |
| 2021-08-04 | $9.94 | $9.94 | $9.86 | $9.88 | $9.88 | 20,887 |
| 2021-08-03 | $9.83 | $9.89 | $9.83 | $9.88 | $9.88 | 9,653 |
| 2021-08-02 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 60,832 |
| 2021-07-30 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 101,874 |
| 2021-07-29 | $9.83 | $9.87 | $9.83 | $9.86 | $9.86 | 49,596 |
| 2021-07-28 | $9.87 | $9.89 | $9.82 | $9.85 | $9.85 | 345,033 |
| 2021-07-27 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 101,557 |
| 2021-07-26 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 13,318 |
| 2021-07-23 | $9.89 | $9.93 | $9.88 | $9.90 | $9.90 | 482,898 |
| 2021-07-22 | $9.94 | $9.94 | $9.87 | $9.87 | $9.87 | 75,771 |
| 2021-07-21 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 138,941 |
| 2021-07-20 | $9.94 | $9.94 | $9.87 | $9.89 | $9.89 | 9,126 |
| 2021-07-19 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 20,838 |
| 2021-07-16 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 6,663 |
| 2021-07-15 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 82,386 |
| 2021-07-14 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 93,870 |
| 2021-07-13 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 3,034 |
| 2021-07-12 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 32,879 |
| 2021-07-09 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 21,772 |
| 2021-07-08 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 37,867 |
| 2021-07-07 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 74,110 |
| 2021-07-06 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 128,354 |
| 2021-07-02 | $9.90 | $9.91 | $9.87 | $9.90 | $9.90 | 41,624 |
| 2021-07-01 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 13,785 |
| 2021-06-30 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 107,090 |
| 2021-06-29 | $9.96 | $9.96 | $9.88 | $9.90 | $9.90 | 183,973 |
| 2021-06-28 | $9.95 | $9.95 | $9.89 | $9.90 | $9.90 | 86,178 |
| 2021-06-25 | $9.95 | $9.95 | $9.89 | $9.91 | $9.91 | 29,874 |
| 2021-06-24 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 39,768 |
| 2021-06-23 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 16,098 |
| 2021-06-22 | $9.90 | $9.95 | $9.85 | $9.89 | $9.89 | 146,137 |
| 2021-06-21 | $9.88 | $9.94 | $9.88 | $9.90 | $9.90 | 9,391 |
| 2021-06-18 | $9.89 | $9.95 | $9.87 | $9.90 | $9.90 | 36,774 |
| 2021-06-17 | $9.92 | $9.95 | $9.88 | $9.89 | $9.89 | 95,837 |
| 2021-06-16 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 23,637 |
| 2021-06-15 | $9.96 | $9.96 | $9.91 | $9.95 | $9.95 | 80,496 |
| 2021-06-14 | $9.99 | $10.00 | $9.87 | $9.90 | $9.90 | 174,124 |
| 2021-06-11 | $9.90 | $9.97 | $9.90 | $9.94 | $9.94 | 12,669 |
| 2021-06-10 | $9.98 | $10.00 | $9.88 | $9.92 | $9.92 | 179,886 |
| 2021-06-09 | $9.95 | $9.99 | $9.89 | $9.90 | $9.90 | 635,227 |
| 2021-06-08 | $10.00 | $10.00 | $9.87 | $9.91 | $9.91 | 551,142 |
| 2021-06-07 | $9.90 | $9.95 | $9.84 | $9.88 | $9.88 | 2,761,188 |
| 2021-06-04 | $9.73 | $9.89 | $9.73 | $9.89 | $9.89 | 2,480 |
| 2021-06-03 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 2,300 |
| 2021-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2021-05-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-26 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 800 |
| 2021-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-05-19 | $9.90 | $9.90 | $9.66 | $9.74 | $9.74 | 18,366 |
| 2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 130 |
| 2021-05-14 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 12,147 |
| 2021-05-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-05-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 165 |
| 2021-05-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 202 |
| 2021-05-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 62 |
| 2021-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 969 |
| 2021-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 80 |
| 2021-05-03 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 6,914 |
| 2021-04-30 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 1,932 |
| 2021-04-29 | $9.76 | $9.99 | $9.76 | $9.86 | $9.86 | 4,897 |
| 2021-04-28 | $9.85 | $9.85 | $9.75 | $9.76 | $9.76 | 2,211 |
| 2021-04-27 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 1,450 |
| 2021-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |