Waldencast Acquisition Corp - Class A (WALD) Exchange: NASDAQ
Data as of June 26, 2025
$2.25 ($0.00) 0.00%
Waldencast Acquisition Corp - Class A - Daily Information
Click for more stock information on Waldencast Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $2.27 |
| Previous Close | $2.25 |
| High | $2.30 |
| Low | $2.20 |
| Adjusted Open | $2.27 |
| Previous Adjusted Close | $2.25 |
| Adjusted High | $2.30 |
| Adjusted Low | $2.20 |
About Waldencast Acquisition Corp - Class A (WALD)
Waldencast Acquisition Corp - Class A
Invest in Waldencast Acquisition Corp - Class A (WALD)
Historical Stock Data for Waldencast Acquisition Corp - Class A (WALD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $2.27 | $2.30 | $2.20 | $2.25 | $2.25 | 137,972 |
| 2025-06-18 | $2.16 | $2.29 | $2.13 | $2.25 | $2.25 | 88,581 |
| 2025-06-17 | $2.15 | $2.19 | $2.09 | $2.15 | $2.15 | 77,615 |
| 2025-06-16 | $2.20 | $2.23 | $2.15 | $2.19 | $2.19 | 120,620 |
| 2025-06-13 | $2.27 | $2.50 | $2.14 | $2.20 | $2.20 | 82,014 |
| 2025-06-12 | $2.35 | $2.37 | $2.27 | $2.28 | $2.28 | 55,044 |
| 2025-06-11 | $2.30 | $2.38 | $2.26 | $2.36 | $2.36 | 129,653 |
| 2025-06-10 | $2.32 | $2.39 | $2.27 | $2.30 | $2.30 | 118,350 |
| 2025-06-09 | $2.47 | $2.53 | $2.32 | $2.32 | $2.32 | 112,811 |
| 2025-06-06 | $2.40 | $2.46 | $2.36 | $2.45 | $2.45 | 155,570 |
| 2025-06-05 | $2.37 | $2.44 | $2.35 | $2.37 | $2.37 | 98,161 |
| 2025-06-04 | $2.43 | $2.48 | $2.34 | $2.39 | $2.39 | 195,209 |
| 2025-06-03 | $2.41 | $2.57 | $2.36 | $2.40 | $2.40 | 192,420 |
| 2025-06-02 | $2.67 | $2.73 | $2.39 | $2.43 | $2.43 | 119,249 |
| 2025-05-30 | $2.64 | $2.75 | $2.57 | $2.69 | $2.69 | 103,381 |
| 2025-05-29 | $2.67 | $2.74 | $2.58 | $2.65 | $2.65 | 149,283 |
| 2025-05-28 | $2.62 | $2.74 | $2.52 | $2.67 | $2.67 | 169,945 |
| 2025-05-27 | $2.40 | $2.66 | $2.30 | $2.64 | $2.64 | 174,442 |
| 2025-05-23 | $2.31 | $2.38 | $2.25 | $2.37 | $2.37 | 71,420 |
| 2025-05-22 | $2.14 | $2.38 | $2.10 | $2.36 | $2.36 | 115,406 |
| 2025-05-21 | $2.13 | $2.19 | $2.12 | $2.17 | $2.17 | 72,863 |
| 2025-05-20 | $2.10 | $2.20 | $2.05 | $2.18 | $2.18 | 86,487 |
| 2025-05-19 | $2.08 | $2.17 | $1.98 | $2.12 | $2.12 | 169,868 |
| 2025-05-16 | $2.18 | $2.26 | $2.02 | $2.11 | $2.11 | 573,856 |
| 2025-05-15 | $2.38 | $2.52 | $2.19 | $2.20 | $2.20 | 546,408 |
| 2025-05-14 | $3.03 | $3.03 | $2.12 | $2.40 | $2.40 | 516,919 |
| 2025-05-13 | $3.09 | $3.10 | $2.96 | $3.03 | $3.03 | 57,515 |
| 2025-05-12 | $2.90 | $3.09 | $2.84 | $3.08 | $3.08 | 107,332 |
| 2025-05-09 | $2.70 | $2.82 | $2.70 | $2.82 | $2.82 | 39,485 |
| 2025-05-08 | $2.80 | $2.80 | $2.64 | $2.70 | $2.70 | 40,311 |
| 2025-05-07 | $2.75 | $2.83 | $2.66 | $2.80 | $2.80 | 62,152 |
| 2025-05-06 | $2.67 | $2.73 | $2.65 | $2.71 | $2.71 | 17,558 |
| 2025-05-05 | $2.75 | $2.75 | $2.65 | $2.72 | $2.72 | 37,063 |
| 2025-05-02 | $2.81 | $2.91 | $2.71 | $2.78 | $2.78 | 46,290 |
| 2025-05-01 | $2.69 | $2.84 | $2.64 | $2.77 | $2.77 | 36,220 |
| 2025-04-30 | $2.70 | $2.81 | $2.50 | $2.72 | $2.72 | 51,446 |
| 2025-04-29 | $2.68 | $2.78 | $2.51 | $2.74 | $2.74 | 52,951 |
| 2025-04-28 | $2.69 | $2.79 | $2.64 | $2.69 | $2.69 | 65,108 |
| 2025-04-25 | $2.77 | $2.77 | $2.56 | $2.69 | $2.69 | 42,958 |
| 2025-04-24 | $2.82 | $2.84 | $2.72 | $2.82 | $2.82 | 26,455 |
| 2025-04-23 | $2.98 | $3.01 | $2.82 | $2.84 | $2.84 | 19,953 |
| 2025-04-22 | $2.78 | $3.10 | $2.78 | $2.93 | $2.93 | 41,287 |
| 2025-04-21 | $2.59 | $2.84 | $2.53 | $2.75 | $2.75 | 50,983 |
| 2025-04-17 | $2.60 | $2.72 | $2.53 | $2.62 | $2.62 | 53,834 |
| 2025-04-16 | $2.36 | $2.63 | $2.36 | $2.62 | $2.62 | 56,769 |
| 2025-04-15 | $2.44 | $2.50 | $2.31 | $2.33 | $2.33 | 42,449 |
| 2025-04-14 | $2.45 | $2.55 | $2.42 | $2.48 | $2.48 | 23,882 |
| 2025-04-11 | $2.55 | $2.63 | $2.35 | $2.44 | $2.44 | 66,947 |
| 2025-04-10 | $2.57 | $2.66 | $2.39 | $2.52 | $2.52 | 44,592 |
| 2025-04-09 | $2.34 | $2.74 | $2.32 | $2.64 | $2.64 | 49,040 |
| 2025-04-08 | $2.58 | $2.66 | $2.33 | $2.34 | $2.34 | 51,832 |
| 2025-04-07 | $2.45 | $2.65 | $2.41 | $2.51 | $2.51 | 61,083 |
| 2025-04-04 | $2.61 | $2.74 | $2.41 | $2.54 | $2.54 | 73,086 |
| 2025-04-03 | $2.87 | $2.92 | $2.62 | $2.68 | $2.68 | 95,614 |
| 2025-04-02 | $2.94 | $3.00 | $2.94 | $2.97 | $2.97 | 23,612 |
| 2025-04-01 | $3.00 | $3.06 | $2.95 | $2.97 | $2.97 | 29,986 |
| 2025-03-31 | $2.99 | $3.04 | $2.98 | $3.00 | $3.00 | 33,920 |
| 2025-03-28 | $3.06 | $3.10 | $2.96 | $2.99 | $2.99 | 90,481 |
| 2025-03-27 | $3.08 | $3.17 | $3.07 | $3.10 | $3.10 | 33,353 |
| 2025-03-26 | $3.00 | $3.17 | $2.96 | $3.12 | $3.12 | 32,858 |
| 2025-03-25 | $3.06 | $3.13 | $2.95 | $3.05 | $3.05 | 33,819 |
| 2025-03-24 | $3.14 | $3.34 | $3.02 | $3.15 | $3.15 | 160,554 |
| 2025-03-21 | $3.10 | $3.19 | $3.00 | $3.11 | $3.11 | 105,497 |
| 2025-03-20 | $3.16 | $3.24 | $2.94 | $3.13 | $3.13 | 65,604 |
| 2025-03-19 | $2.88 | $3.51 | $2.80 | $3.20 | $3.20 | 209,795 |
| 2025-03-18 | $3.16 | $3.35 | $3.14 | $3.31 | $3.31 | 115,642 |
| 2025-03-17 | $3.26 | $3.26 | $3.10 | $3.19 | $3.19 | 24,238 |
| 2025-03-14 | $3.12 | $3.40 | $3.01 | $3.21 | $3.21 | 43,725 |
| 2025-03-13 | $3.11 | $3.14 | $3.10 | $3.10 | $3.10 | 18,560 |
| 2025-03-12 | $3.14 | $3.27 | $3.10 | $3.14 | $3.14 | 26,660 |
| 2025-03-11 | $3.17 | $3.24 | $3.02 | $3.10 | $3.10 | 28,189 |
| 2025-03-10 | $3.29 | $3.36 | $3.05 | $3.12 | $3.12 | 22,936 |
| 2025-03-07 | $3.44 | $3.54 | $3.22 | $3.29 | $3.29 | 50,549 |
| 2025-03-06 | $3.47 | $3.50 | $3.33 | $3.43 | $3.43 | 28,485 |
| 2025-03-05 | $3.35 | $3.50 | $3.34 | $3.47 | $3.47 | 43,562 |
| 2025-03-04 | $3.17 | $3.38 | $3.16 | $3.36 | $3.36 | 72,586 |
| 2025-03-03 | $3.29 | $3.35 | $3.10 | $3.17 | $3.17 | 42,446 |
| 2025-02-28 | $3.12 | $3.28 | $3.07 | $3.26 | $3.26 | 34,963 |
| 2025-02-27 | $3.01 | $3.14 | $3.01 | $3.06 | $3.06 | 42,638 |
| 2025-02-26 | $3.07 | $3.09 | $3.01 | $3.01 | $3.01 | 38,016 |
| 2025-02-25 | $3.10 | $3.13 | $3.05 | $3.05 | $3.05 | 29,144 |
| 2025-02-24 | $3.15 | $3.24 | $3.05 | $3.06 | $3.06 | 65,990 |
| 2025-02-21 | $3.28 | $3.34 | $3.16 | $3.16 | $3.16 | 42,360 |
| 2025-02-20 | $2.99 | $3.21 | $2.99 | $3.19 | $3.19 | 26,646 |
| 2025-02-19 | $3.05 | $3.10 | $2.99 | $3.03 | $3.03 | 58,512 |
| 2025-02-18 | $3.07 | $3.14 | $3.06 | $3.09 | $3.09 | 27,915 |
| 2025-02-14 | $3.23 | $3.23 | $3.05 | $3.07 | $3.07 | 48,218 |
| 2025-02-13 | $3.39 | $3.39 | $3.19 | $3.20 | $3.20 | 41,666 |
| 2025-02-12 | $3.49 | $3.50 | $3.36 | $3.37 | $3.37 | 27,743 |
| 2025-02-11 | $3.51 | $3.57 | $3.41 | $3.54 | $3.54 | 33,649 |
| 2025-02-10 | $3.59 | $3.62 | $3.42 | $3.56 | $3.56 | 41,374 |
| 2025-02-07 | $3.49 | $3.63 | $3.43 | $3.54 | $3.54 | 43,345 |
| 2025-02-06 | $3.53 | $3.59 | $3.35 | $3.50 | $3.50 | 44,902 |
| 2025-02-05 | $3.49 | $3.57 | $3.43 | $3.56 | $3.56 | 25,536 |
| 2025-02-04 | $3.39 | $3.59 | $3.37 | $3.53 | $3.53 | 38,710 |
| 2025-02-03 | $3.31 | $3.43 | $3.28 | $3.41 | $3.41 | 44,296 |
| 2025-01-31 | $3.38 | $3.47 | $3.29 | $3.46 | $3.46 | 51,089 |
| 2025-01-30 | $3.53 | $3.55 | $3.34 | $3.37 | $3.37 | 31,168 |
| 2025-01-29 | $3.65 | $3.72 | $3.50 | $3.53 | $3.53 | 32,442 |
| 2025-01-28 | $3.56 | $3.93 | $3.50 | $3.66 | $3.66 | 102,389 |
| 2025-01-27 | $3.36 | $4.10 | $3.36 | $3.56 | $3.56 | 597,891 |
| 2025-01-24 | $3.27 | $3.45 | $3.27 | $3.37 | $3.37 | 31,572 |
| 2025-01-23 | $3.17 | $3.39 | $3.17 | $3.31 | $3.31 | 67,751 |
| 2025-01-22 | $3.09 | $3.22 | $3.01 | $3.19 | $3.19 | 101,830 |
| 2025-01-21 | $3.02 | $3.10 | $3.01 | $3.03 | $3.03 | 23,670 |
| 2025-01-17 | $3.07 | $3.09 | $2.96 | $3.01 | $3.01 | 35,382 |
| 2025-01-16 | $3.09 | $3.10 | $3.00 | $3.06 | $3.06 | 42,253 |
| 2025-01-15 | $3.10 | $3.15 | $2.97 | $3.08 | $3.08 | 45,952 |
| 2025-01-14 | $2.95 | $3.08 | $2.95 | $3.07 | $3.07 | 54,583 |
| 2025-01-13 | $2.90 | $2.94 | $2.70 | $2.93 | $2.93 | 85,473 |
| 2025-01-10 | $3.08 | $3.10 | $2.90 | $2.93 | $2.93 | 103,362 |
| 2025-01-08 | $3.15 | $3.16 | $3.03 | $3.15 | $3.15 | 57,836 |
| 2025-01-07 | $3.24 | $3.30 | $3.09 | $3.16 | $3.16 | 87,203 |
| 2025-01-06 | $3.48 | $3.50 | $3.18 | $3.19 | $3.19 | 98,061 |
| 2025-01-03 | $3.74 | $3.74 | $3.36 | $3.43 | $3.43 | 166,283 |
| 2025-01-02 | $4.05 | $4.08 | $3.69 | $3.74 | $3.74 | 172,194 |
| 2024-12-31 | $3.94 | $4.10 | $3.80 | $4.02 | $4.02 | 77,679 |
| 2024-12-30 | $3.88 | $3.93 | $3.84 | $3.89 | $3.89 | 35,529 |
| 2024-12-27 | $3.99 | $4.03 | $3.77 | $3.96 | $3.96 | 63,983 |
| 2024-12-26 | $3.99 | $4.01 | $3.88 | $3.99 | $3.99 | 36,007 |
| 2024-12-24 | $3.92 | $4.01 | $3.92 | $3.97 | $3.97 | 25,058 |
| 2024-12-23 | $3.64 | $4.01 | $3.64 | $3.97 | $3.97 | 116,518 |
| 2024-12-20 | $3.57 | $3.65 | $3.55 | $3.65 | $3.65 | 254,479 |
| 2024-12-19 | $3.64 | $3.67 | $3.50 | $3.62 | $3.62 | 89,087 |
| 2024-12-18 | $3.92 | $4.00 | $3.51 | $3.53 | $3.53 | 75,390 |
| 2024-12-17 | $3.81 | $4.01 | $3.81 | $3.90 | $3.90 | 262,836 |
| 2024-12-16 | $3.89 | $4.03 | $3.73 | $3.79 | $3.79 | 91,268 |
| 2024-12-13 | $3.79 | $4.18 | $3.79 | $3.89 | $3.89 | 154,237 |
| 2024-12-12 | $3.67 | $3.91 | $3.62 | $3.74 | $3.74 | 148,084 |
| 2024-12-11 | $3.52 | $3.78 | $3.49 | $3.66 | $3.66 | 135,198 |
| 2024-12-10 | $3.30 | $3.52 | $3.27 | $3.50 | $3.50 | 39,525 |
| 2024-12-09 | $3.17 | $3.32 | $3.17 | $3.29 | $3.29 | 33,360 |
| 2024-12-06 | $3.23 | $3.23 | $3.10 | $3.15 | $3.15 | 107,285 |
| 2024-12-05 | $3.21 | $3.22 | $3.10 | $3.21 | $3.21 | 103,333 |
| 2024-12-04 | $3.32 | $3.32 | $3.12 | $3.25 | $3.25 | 114,925 |
| 2024-12-03 | $3.21 | $3.29 | $3.17 | $3.25 | $3.25 | 51,173 |
| 2024-12-02 | $3.29 | $3.30 | $3.13 | $3.22 | $3.22 | 115,498 |
| 2024-11-29 | $3.30 | $3.38 | $3.18 | $3.38 | $3.38 | 148,049 |
| 2024-11-27 | $3.26 | $3.43 | $3.21 | $3.29 | $3.29 | 105,729 |
| 2024-11-26 | $3.37 | $3.39 | $3.14 | $3.30 | $3.30 | 181,317 |
| 2024-11-25 | $3.40 | $3.40 | $3.21 | $3.34 | $3.34 | 159,670 |
| 2024-11-22 | $3.50 | $3.65 | $3.31 | $3.32 | $3.32 | 216,536 |
| 2024-11-21 | $3.70 | $4.00 | $3.33 | $3.44 | $3.44 | 281,969 |
| 2024-11-20 | $3.30 | $3.45 | $3.18 | $3.41 | $3.41 | 75,319 |
| 2024-11-19 | $3.23 | $3.29 | $3.16 | $3.24 | $3.24 | 33,128 |
| 2024-11-18 | $3.23 | $3.28 | $3.16 | $3.23 | $3.23 | 35,457 |
| 2024-11-15 | $3.36 | $3.48 | $3.22 | $3.22 | $3.22 | 62,257 |
| 2024-11-14 | $3.45 | $3.45 | $3.24 | $3.32 | $3.32 | 55,266 |
| 2024-11-13 | $3.54 | $3.54 | $3.31 | $3.40 | $3.40 | 106,218 |
| 2024-11-12 | $3.68 | $3.73 | $3.40 | $3.47 | $3.47 | 63,160 |
| 2024-11-11 | $3.60 | $3.73 | $3.48 | $3.70 | $3.70 | 46,153 |
| 2024-11-08 | $3.66 | $3.68 | $3.47 | $3.54 | $3.54 | 39,101 |
| 2024-11-07 | $3.63 | $3.69 | $3.45 | $3.61 | $3.61 | 60,045 |
| 2024-11-06 | $3.47 | $3.73 | $3.45 | $3.63 | $3.63 | 131,568 |
| 2024-11-05 | $3.27 | $3.45 | $3.24 | $3.44 | $3.44 | 34,625 |
| 2024-11-04 | $3.25 | $3.41 | $3.20 | $3.24 | $3.24 | 50,262 |
| 2024-11-01 | $3.45 | $3.46 | $3.25 | $3.27 | $3.27 | 47,877 |
| 2024-10-31 | $3.81 | $3.81 | $3.45 | $3.45 | $3.45 | 55,371 |
| 2024-10-30 | $3.97 | $4.00 | $3.78 | $3.79 | $3.79 | 57,264 |
| 2024-10-29 | $3.82 | $4.00 | $3.82 | $3.95 | $3.95 | 63,709 |
| 2024-10-28 | $3.58 | $3.92 | $3.53 | $3.85 | $3.85 | 75,125 |
| 2024-10-25 | $3.45 | $3.71 | $3.45 | $3.49 | $3.49 | 66,777 |
| 2024-10-24 | $3.42 | $3.53 | $3.18 | $3.38 | $3.38 | 59,710 |
| 2024-10-23 | $3.40 | $3.45 | $3.32 | $3.42 | $3.42 | 42,206 |
| 2024-10-22 | $3.29 | $3.43 | $3.29 | $3.40 | $3.40 | 43,995 |
| 2024-10-21 | $3.44 | $3.44 | $3.27 | $3.35 | $3.35 | 49,565 |
| 2024-10-18 | $3.43 | $3.50 | $3.27 | $3.42 | $3.42 | 50,951 |
| 2024-10-17 | $3.52 | $3.56 | $3.25 | $3.42 | $3.42 | 46,967 |
| 2024-10-16 | $3.53 | $3.60 | $3.40 | $3.54 | $3.54 | 75,352 |
| 2024-10-15 | $3.32 | $3.54 | $3.32 | $3.46 | $3.46 | 31,970 |
| 2024-10-14 | $3.23 | $3.37 | $3.23 | $3.32 | $3.32 | 44,208 |
| 2024-10-11 | $3.30 | $3.42 | $3.28 | $3.32 | $3.32 | 41,211 |
| 2024-10-10 | $3.36 | $3.39 | $3.23 | $3.32 | $3.32 | 65,322 |
| 2024-10-09 | $3.44 | $3.52 | $3.38 | $3.44 | $3.44 | 47,153 |
| 2024-10-08 | $3.40 | $3.58 | $3.35 | $3.44 | $3.44 | 40,534 |
| 2024-10-07 | $3.55 | $3.63 | $3.38 | $3.38 | $3.38 | 55,066 |
| 2024-10-04 | $3.59 | $3.61 | $3.48 | $3.59 | $3.59 | 50,551 |
| 2024-10-03 | $3.58 | $3.61 | $3.43 | $3.55 | $3.55 | 62,473 |
| 2024-10-02 | $3.52 | $3.63 | $3.46 | $3.60 | $3.60 | 63,005 |
| 2024-10-01 | $3.61 | $3.61 | $3.43 | $3.52 | $3.52 | 104,868 |
| 2024-09-30 | $3.69 | $3.71 | $3.56 | $3.64 | $3.64 | 76,945 |
| 2024-09-27 | $3.83 | $3.93 | $3.77 | $3.77 | $3.77 | 98,384 |
| 2024-09-26 | $3.72 | $3.85 | $3.72 | $3.78 | $3.78 | 62,731 |
| 2024-09-25 | $3.82 | $3.82 | $3.62 | $3.72 | $3.72 | 53,600 |
| 2024-09-24 | $3.83 | $3.89 | $3.59 | $3.82 | $3.82 | 93,362 |
| 2024-09-23 | $3.95 | $4.01 | $3.58 | $3.81 | $3.81 | 157,977 |
| 2024-09-20 | $4.16 | $4.29 | $3.82 | $3.94 | $3.94 | 390,735 |
| 2024-09-19 | $4.23 | $4.35 | $4.05 | $4.26 | $4.26 | 175,486 |
| 2024-09-18 | $4.25 | $4.35 | $4.02 | $4.12 | $4.12 | 133,423 |
| 2024-09-17 | $4.36 | $4.36 | $4.09 | $4.27 | $4.27 | 117,395 |
| 2024-09-16 | $4.38 | $4.40 | $4.21 | $4.36 | $4.36 | 105,405 |
| 2024-09-13 | $4.14 | $4.36 | $4.12 | $4.35 | $4.35 | 130,959 |
| 2024-09-12 | $4.34 | $4.34 | $3.96 | $4.10 | $4.10 | 136,051 |
| 2024-09-11 | $4.09 | $4.35 | $3.82 | $4.31 | $4.31 | 118,642 |
| 2024-09-10 | $3.98 | $4.17 | $3.75 | $4.15 | $4.15 | 214,773 |
| 2024-09-09 | $3.52 | $4.05 | $3.52 | $4.01 | $4.01 | 154,594 |
| 2024-09-06 | $3.61 | $3.61 | $3.13 | $3.52 | $3.52 | 106,591 |
| 2024-09-05 | $3.42 | $3.69 | $3.31 | $3.66 | $3.66 | 124,941 |
| 2024-09-04 | $3.02 | $3.45 | $2.92 | $3.44 | $3.44 | 190,925 |
| 2024-09-03 | $3.15 | $3.16 | $2.93 | $3.01 | $3.01 | 357,220 |
| 2024-08-30 | $3.04 | $3.23 | $2.93 | $3.20 | $3.20 | 235,829 |
| 2024-08-29 | $3.15 | $3.25 | $2.90 | $3.06 | $3.06 | 676,292 |
| 2024-08-28 | $3.38 | $4.74 | $2.70 | $3.06 | $3.06 | 6,560,642 |
| 2024-08-27 | $3.02 | $3.08 | $2.85 | $2.90 | $2.90 | 211,248 |
| 2024-08-26 | $3.32 | $3.35 | $3.02 | $3.07 | $3.07 | 53,228 |
| 2024-08-23 | $3.06 | $3.30 | $3.06 | $3.29 | $3.29 | 54,060 |
| 2024-08-22 | $2.96 | $3.15 | $2.96 | $3.06 | $3.06 | 89,036 |
| 2024-08-21 | $2.89 | $3.01 | $2.89 | $2.98 | $2.98 | 58,939 |
| 2024-08-20 | $2.89 | $2.90 | $2.81 | $2.88 | $2.88 | 90,769 |
| 2024-08-19 | $2.71 | $2.98 | $2.66 | $2.91 | $2.91 | 119,724 |
| 2024-08-16 | $2.69 | $2.81 | $2.56 | $2.72 | $2.72 | 73,396 |
| 2024-08-15 | $2.69 | $2.88 | $2.62 | $2.70 | $2.70 | 46,706 |
| 2024-08-14 | $2.76 | $2.76 | $2.41 | $2.64 | $2.64 | 75,670 |
| 2024-08-13 | $2.63 | $2.77 | $2.57 | $2.76 | $2.76 | 44,661 |
| 2024-08-12 | $2.67 | $2.69 | $2.51 | $2.60 | $2.60 | 81,112 |
| 2024-08-09 | $2.79 | $2.88 | $2.61 | $2.74 | $2.74 | 56,434 |
| 2024-08-08 | $2.73 | $2.86 | $2.65 | $2.83 | $2.83 | 349,086 |
| 2024-08-07 | $2.66 | $2.86 | $2.66 | $2.70 | $2.70 | 78,224 |
| 2024-08-06 | $2.69 | $2.83 | $2.58 | $2.73 | $2.73 | 58,076 |
| 2024-08-05 | $2.75 | $2.83 | $2.41 | $2.64 | $2.64 | 153,587 |
| 2024-08-02 | $2.70 | $2.85 | $2.65 | $2.84 | $2.84 | 86,019 |
| 2024-08-01 | $3.15 | $3.32 | $2.82 | $2.83 | $2.83 | 98,372 |
| 2024-07-31 | $3.17 | $3.31 | $3.13 | $3.14 | $3.14 | 101,450 |
| 2024-07-30 | $3.32 | $3.33 | $3.15 | $3.18 | $3.18 | 39,171 |
| 2024-07-29 | $3.35 | $3.35 | $3.15 | $3.30 | $3.30 | 90,231 |
| 2024-07-26 | $3.54 | $3.55 | $3.27 | $3.36 | $3.36 | 75,177 |
| 2024-07-25 | $3.26 | $3.52 | $3.24 | $3.47 | $3.47 | 60,737 |
| 2024-07-24 | $3.22 | $3.33 | $3.16 | $3.25 | $3.25 | 50,602 |
| 2024-07-23 | $3.10 | $3.31 | $3.08 | $3.24 | $3.24 | 170,204 |
| 2024-07-22 | $3.23 | $3.43 | $3.08 | $3.12 | $3.12 | 1,051,149 |
| 2024-07-19 | $3.44 | $3.44 | $3.12 | $3.21 | $3.21 | 160,241 |
| 2024-07-18 | $3.47 | $3.55 | $3.38 | $3.40 | $3.40 | 67,851 |
| 2024-07-17 | $3.55 | $3.60 | $3.44 | $3.50 | $3.50 | 89,107 |
| 2024-07-16 | $3.51 | $3.62 | $3.44 | $3.53 | $3.53 | 233,500 |
| 2024-07-15 | $3.54 | $3.55 | $3.47 | $3.49 | $3.49 | 52,532 |
| 2024-07-12 | $3.61 | $3.66 | $3.40 | $3.52 | $3.52 | 191,372 |
| 2024-07-11 | $3.56 | $3.74 | $3.48 | $3.55 | $3.55 | 236,161 |
| 2024-07-10 | $3.50 | $3.60 | $3.44 | $3.50 | $3.50 | 19,882 |
| 2024-07-09 | $3.57 | $3.62 | $3.44 | $3.48 | $3.48 | 32,534 |
| 2024-07-08 | $3.55 | $3.67 | $3.50 | $3.62 | $3.62 | 1,041,038 |
| 2024-07-05 | $3.49 | $3.72 | $3.49 | $3.50 | $3.50 | 86,590 |
| 2024-07-03 | $3.41 | $3.64 | $3.41 | $3.56 | $3.56 | 32,535 |
| 2024-07-02 | $3.39 | $3.49 | $3.20 | $3.44 | $3.44 | 38,158 |
| 2024-07-01 | $3.64 | $3.78 | $3.27 | $3.35 | $3.35 | 456,115 |
| 2024-06-28 | $3.95 | $3.95 | $3.54 | $3.59 | $3.59 | 493,866 |
| 2024-06-27 | $3.83 | $3.95 | $3.80 | $3.92 | $3.92 | 88,389 |
| 2024-06-26 | $3.94 | $4.00 | $3.84 | $3.90 | $3.90 | 107,285 |
| 2024-06-25 | $4.01 | $4.03 | $3.91 | $3.91 | $3.91 | 31,617 |
| 2024-06-24 | $4.01 | $4.05 | $3.91 | $4.04 | $4.04 | 32,254 |
| 2024-06-21 | $4.05 | $4.15 | $3.95 | $3.99 | $3.99 | 228,668 |
| 2024-06-20 | $3.93 | $4.10 | $3.90 | $4.04 | $4.04 | 47,713 |
| 2024-06-18 | $4.06 | $4.14 | $3.92 | $3.94 | $3.94 | 63,295 |
| 2024-06-17 | $4.13 | $4.20 | $3.94 | $4.11 | $4.11 | 41,068 |
| 2024-06-14 | $4.30 | $4.31 | $4.12 | $4.20 | $4.20 | 114,588 |
| 2024-06-13 | $4.38 | $4.41 | $4.25 | $4.37 | $4.37 | 29,348 |
| 2024-06-12 | $4.62 | $4.62 | $4.26 | $4.38 | $4.38 | 63,210 |
| 2024-06-11 | $4.25 | $4.47 | $4.10 | $4.44 | $4.44 | 93,141 |
| 2024-06-10 | $4.49 | $4.49 | $4.25 | $4.28 | $4.28 | 46,773 |
| 2024-06-07 | $4.37 | $4.96 | $4.37 | $4.50 | $4.50 | 127,914 |
| 2024-06-06 | $4.36 | $4.51 | $4.35 | $4.39 | $4.39 | 137,708 |
| 2024-06-05 | $4.36 | $4.64 | $4.29 | $4.40 | $4.40 | 84,516 |
| 2024-06-04 | $4.49 | $4.71 | $4.31 | $4.32 | $4.32 | 177,713 |
| 2024-06-03 | $4.33 | $4.55 | $4.27 | $4.49 | $4.49 | 87,497 |
| 2024-05-31 | $4.21 | $4.30 | $4.18 | $4.26 | $4.26 | 74,987 |
| 2024-05-30 | $4.24 | $4.55 | $4.10 | $4.18 | $4.18 | 41,306 |
| 2024-05-29 | $4.15 | $4.23 | $4.00 | $4.22 | $4.22 | 122,306 |
| 2024-05-28 | $4.14 | $4.25 | $3.88 | $4.18 | $4.18 | 131,352 |
| 2024-05-24 | $4.06 | $4.38 | $4.02 | $4.18 | $4.18 | 116,382 |
| 2024-05-23 | $4.35 | $4.35 | $3.72 | $4.07 | $4.07 | 199,419 |
| 2024-05-22 | $4.70 | $4.79 | $4.30 | $4.35 | $4.35 | 123,808 |
| 2024-05-21 | $4.35 | $5.21 | $4.35 | $4.91 | $4.91 | 263,469 |
| 2024-05-20 | $4.35 | $4.45 | $4.33 | $4.35 | $4.35 | 87,280 |
| 2024-05-17 | $4.59 | $4.68 | $4.19 | $4.35 | $4.35 | 172,011 |
| 2024-05-16 | $4.54 | $4.84 | $4.46 | $4.54 | $4.54 | 68,887 |
| 2024-05-15 | $4.49 | $4.84 | $4.49 | $4.60 | $4.60 | 69,971 |
| 2024-05-14 | $4.55 | $4.62 | $4.27 | $4.43 | $4.43 | 47,731 |
| 2024-05-13 | $4.55 | $4.76 | $4.23 | $4.42 | $4.42 | 56,910 |
| 2024-05-10 | $4.85 | $4.86 | $4.37 | $4.45 | $4.45 | 176,800 |
| 2024-05-09 | $5.11 | $5.11 | $4.66 | $4.78 | $4.78 | 126,815 |
| 2024-05-08 | $4.80 | $4.97 | $4.66 | $4.85 | $4.85 | 92,418 |
| 2024-05-07 | $5.13 | $5.16 | $4.84 | $4.89 | $4.89 | 70,816 |
| 2024-05-06 | $5.03 | $5.20 | $4.94 | $5.03 | $5.03 | 103,883 |
| 2024-05-03 | $5.20 | $5.46 | $4.88 | $5.06 | $5.06 | 88,274 |
| 2024-05-02 | $5.15 | $5.27 | $5.00 | $5.09 | $5.09 | 167,912 |
| 2024-05-01 | $4.91 | $5.13 | $4.90 | $5.05 | $5.05 | 89,101 |
| 2024-04-30 | $5.07 | $5.17 | $4.71 | $4.87 | $4.87 | 91,803 |
| 2024-04-29 | $5.12 | $5.34 | $5.01 | $5.07 | $5.07 | 65,064 |
| 2024-04-26 | $5.34 | $5.40 | $5.04 | $5.10 | $5.10 | 50,278 |
| 2024-04-25 | $5.19 | $5.34 | $5.07 | $5.21 | $5.21 | 129,386 |
| 2024-04-24 | $5.37 | $5.43 | $5.14 | $5.30 | $5.30 | 38,601 |
| 2024-04-23 | $5.23 | $5.47 | $5.21 | $5.36 | $5.36 | 55,232 |
| 2024-04-22 | $5.50 | $5.82 | $5.37 | $5.52 | $5.52 | 114,689 |
| 2024-04-19 | $5.20 | $5.48 | $5.19 | $5.46 | $5.46 | 134,264 |
| 2024-04-18 | $5.39 | $5.53 | $5.25 | $5.27 | $5.27 | 80,523 |
| 2024-04-17 | $5.70 | $5.71 | $5.19 | $5.39 | $5.39 | 114,081 |
| 2024-04-16 | $5.69 | $5.91 | $5.43 | $5.61 | $5.61 | 86,970 |
| 2024-04-15 | $6.02 | $6.21 | $5.52 | $5.68 | $5.68 | 148,326 |
| 2024-04-12 | $6.26 | $6.44 | $6.14 | $6.27 | $6.27 | 96,167 |
| 2024-04-11 | $6.44 | $7.08 | $6.16 | $6.35 | $6.35 | 77,953 |
| 2024-04-10 | $6.06 | $6.42 | $6.06 | $6.29 | $6.29 | 75,672 |
| 2024-04-09 | $6.50 | $6.68 | $6.14 | $6.29 | $6.29 | 70,589 |
| 2024-04-08 | $6.59 | $6.78 | $6.36 | $6.40 | $6.40 | 59,395 |
| 2024-04-05 | $6.57 | $6.65 | $6.40 | $6.42 | $6.42 | 41,982 |
| 2024-04-04 | $6.86 | $6.99 | $6.58 | $6.72 | $6.72 | 57,228 |
| 2024-04-03 | $6.77 | $7.54 | $6.67 | $6.80 | $6.80 | 74,732 |
| 2024-04-02 | $6.37 | $6.95 | $6.22 | $6.86 | $6.86 | 48,485 |
| 2024-04-01 | $6.54 | $7.00 | $6.28 | $6.48 | $6.48 | 81,821 |
| 2024-03-28 | $6.49 | $6.77 | $6.44 | $6.50 | $6.50 | 57,338 |
| 2024-03-27 | $6.61 | $6.61 | $6.22 | $6.40 | $6.40 | 92,601 |
| 2024-03-26 | $6.59 | $6.76 | $6.34 | $6.54 | $6.54 | 33,182 |
| 2024-03-25 | $6.43 | $6.74 | $6.34 | $6.46 | $6.46 | 39,019 |
| 2024-03-22 | $7.19 | $7.19 | $6.37 | $6.43 | $6.43 | 61,980 |
| 2024-03-21 | $6.05 | $7.46 | $6.02 | $7.30 | $7.30 | 92,791 |
| 2024-03-20 | $7.06 | $7.26 | $6.73 | $7.11 | $7.11 | 69,477 |
| 2024-03-19 | $6.70 | $7.41 | $6.62 | $6.95 | $6.95 | 56,089 |
| 2024-03-18 | $6.61 | $6.91 | $6.04 | $6.88 | $6.88 | 96,768 |
| 2024-03-15 | $6.18 | $6.60 | $6.16 | $6.47 | $6.47 | 713,357 |
| 2024-03-14 | $6.81 | $7.21 | $6.08 | $6.47 | $6.47 | 86,626 |
| 2024-03-13 | $6.97 | $7.07 | $6.72 | $6.93 | $6.93 | 77,371 |
| 2024-03-12 | $6.18 | $7.29 | $6.18 | $6.83 | $6.83 | 44,339 |
| 2024-03-11 | $7.22 | $7.39 | $6.25 | $6.60 | $6.60 | 67,295 |
| 2024-03-08 | $7.44 | $7.63 | $6.84 | $7.19 | $7.19 | 50,484 |
| 2024-03-07 | $7.50 | $7.50 | $6.80 | $7.22 | $7.22 | 41,873 |
| 2024-03-06 | $7.23 | $7.45 | $6.68 | $7.38 | $7.38 | 50,737 |
| 2024-03-05 | $7.59 | $7.59 | $6.97 | $7.09 | $7.09 | 48,394 |
| 2024-03-04 | $6.68 | $7.88 | $6.66 | $7.59 | $7.59 | 61,571 |
| 2024-03-01 | $6.66 | $6.92 | $6.52 | $6.77 | $6.77 | 36,610 |
| 2024-02-29 | $6.95 | $6.95 | $6.46 | $6.68 | $6.68 | 33,629 |
| 2024-02-28 | $6.53 | $7.05 | $6.37 | $6.69 | $6.69 | 23,767 |
| 2024-02-27 | $6.80 | $7.04 | $6.26 | $6.71 | $6.71 | 40,456 |
| 2024-02-26 | $6.66 | $7.25 | $6.66 | $6.67 | $6.67 | 27,428 |
| 2024-02-23 | $6.95 | $7.61 | $6.59 | $6.65 | $6.65 | 46,852 |
| 2024-02-22 | $6.54 | $7.02 | $6.54 | $6.83 | $6.83 | 50,885 |
| 2024-02-21 | $6.55 | $7.06 | $6.50 | $6.67 | $6.67 | 33,240 |
| 2024-02-20 | $7.26 | $7.83 | $6.60 | $6.70 | $6.70 | 212,310 |
| 2024-02-16 | $8.19 | $8.35 | $7.44 | $7.51 | $7.51 | 42,617 |
| 2024-02-15 | $7.61 | $8.20 | $7.24 | $7.99 | $7.99 | 58,641 |
| 2024-02-14 | $7.00 | $7.72 | $6.88 | $7.44 | $7.44 | 37,730 |
| 2024-02-13 | $7.03 | $7.73 | $6.74 | $6.88 | $6.88 | 71,383 |
| 2024-02-12 | $7.01 | $7.75 | $6.67 | $7.34 | $7.34 | 52,652 |
| 2024-02-09 | $7.01 | $7.19 | $6.54 | $6.91 | $6.91 | 79,610 |
| 2024-02-08 | $6.26 | $7.39 | $6.26 | $7.24 | $7.24 | 37,167 |
| 2024-02-07 | $7.02 | $7.50 | $6.26 | $6.72 | $6.72 | 42,863 |
| 2024-02-06 | $6.56 | $7.15 | $6.56 | $7.03 | $7.03 | 13,958 |
| 2024-02-05 | $6.69 | $7.26 | $6.42 | $6.68 | $6.68 | 43,547 |
| 2024-02-02 | $6.48 | $7.34 | $6.34 | $6.82 | $6.82 | 32,346 |
| 2024-02-01 | $7.15 | $7.80 | $6.06 | $6.39 | $6.39 | 82,559 |
| 2024-01-31 | $7.00 | $7.46 | $6.89 | $7.05 | $7.05 | 36,128 |
| 2024-01-30 | $8.60 | $9.46 | $6.85 | $7.17 | $7.17 | 38,975 |
| 2024-01-29 | $7.72 | $8.94 | $7.72 | $8.66 | $8.66 | 40,046 |
| 2024-01-26 | $7.74 | $8.49 | $7.37 | $7.67 | $7.67 | 25,711 |
| 2024-01-25 | $7.68 | $7.68 | $7.30 | $7.61 | $7.61 | 33,428 |
| 2024-01-24 | $8.16 | $8.16 | $7.20 | $7.46 | $7.46 | 39,925 |
| 2024-01-23 | $8.35 | $8.47 | $7.83 | $7.97 | $7.97 | 27,861 |
| 2024-01-22 | $8.56 | $8.66 | $7.55 | $8.10 | $8.10 | 46,427 |
| 2024-01-19 | $8.61 | $8.61 | $7.98 | $8.43 | $8.43 | 35,388 |
| 2024-01-18 | $9.25 | $9.63 | $8.11 | $8.22 | $8.22 | 163,725 |
| 2024-01-17 | $8.44 | $9.34 | $8.44 | $9.01 | $9.01 | 33,043 |
| 2024-01-16 | $9.87 | $9.87 | $8.06 | $8.70 | $8.70 | 177,609 |
| 2024-01-12 | $10.88 | $10.88 | $10.03 | $10.27 | $10.27 | 23,651 |
| 2024-01-11 | $10.51 | $10.90 | $8.86 | $10.64 | $10.64 | 56,213 |
| 2024-01-10 | $10.60 | $10.90 | $10.46 | $10.82 | $10.82 | 33,826 |
| 2024-01-09 | $10.81 | $11.00 | $10.77 | $10.81 | $10.81 | 28,383 |
| 2024-01-08 | $10.49 | $11.24 | $10.34 | $11.00 | $11.00 | 27,328 |
| 2024-01-05 | $10.94 | $11.25 | $10.82 | $10.92 | $10.92 | 38,756 |
| 2024-01-04 | $11.25 | $11.25 | $10.71 | $11.19 | $11.19 | 69,040 |
| 2024-01-03 | $11.33 | $11.50 | $10.79 | $10.99 | $10.99 | 77,790 |
| 2024-01-02 | $11.25 | $11.26 | $10.90 | $11.19 | $11.19 | 40,697 |
| 2023-12-29 | $11.32 | $11.32 | $10.83 | $10.94 | $10.94 | 28,943 |
| 2023-12-28 | $11.41 | $11.44 | $11.13 | $11.23 | $11.23 | 48,891 |
| 2023-12-27 | $11.20 | $11.39 | $11.00 | $11.36 | $11.36 | 38,181 |
| 2023-12-26 | $11.50 | $11.50 | $11.11 | $11.11 | $11.11 | 55,524 |
| 2023-12-22 | $11.47 | $11.72 | $10.86 | $11.48 | $11.48 | 96,428 |
| 2023-12-21 | $11.42 | $11.44 | $10.96 | $11.35 | $11.35 | 114,631 |
| 2023-12-20 | $11.66 | $12.00 | $11.23 | $11.35 | $11.35 | 117,941 |
| 2023-12-19 | $11.62 | $11.68 | $11.00 | $11.46 | $11.46 | 141,452 |
| 2023-12-18 | $11.00 | $11.63 | $10.81 | $11.38 | $11.38 | 110,678 |
| 2023-12-15 | $10.90 | $11.89 | $10.11 | $11.00 | $11.00 | 487,872 |
| 2023-12-14 | $10.38 | $10.78 | $9.82 | $10.28 | $10.28 | 75,785 |
| 2023-12-13 | $10.20 | $10.50 | $9.82 | $10.40 | $10.40 | 79,865 |
| 2023-12-12 | $9.94 | $10.25 | $9.31 | $10.06 | $10.06 | 27,061 |
| 2023-12-11 | $10.39 | $10.39 | $9.57 | $9.71 | $9.71 | 33,596 |
| 2023-12-08 | $9.77 | $10.58 | $9.77 | $10.31 | $10.31 | 53,196 |
| 2023-12-07 | $10.10 | $10.10 | $9.76 | $9.97 | $9.97 | 72,586 |
| 2023-12-06 | $9.79 | $10.22 | $9.56 | $9.95 | $9.95 | 59,133 |
| 2023-12-05 | $9.80 | $9.80 | $9.49 | $9.72 | $9.72 | 37,510 |
| 2023-12-04 | $9.67 | $9.98 | $9.54 | $9.92 | $9.92 | 14,193 |
| 2023-12-01 | $9.75 | $9.99 | $9.43 | $9.71 | $9.71 | 39,624 |
| 2023-11-30 | $9.95 | $9.95 | $9.44 | $9.54 | $9.54 | 29,322 |
| 2023-11-29 | $9.50 | $9.80 | $9.46 | $9.70 | $9.70 | 35,050 |
| 2023-11-28 | $9.45 | $9.50 | $9.22 | $9.40 | $9.40 | 22,658 |
| 2023-11-27 | $9.12 | $9.45 | $9.12 | $9.39 | $9.39 | 7,127 |
| 2023-11-24 | $9.50 | $9.50 | $9.03 | $9.11 | $9.11 | 7,645 |
| 2023-11-22 | $9.13 | $9.27 | $8.95 | $9.27 | $9.27 | 19,397 |
| 2023-11-21 | $8.82 | $9.02 | $8.31 | $8.96 | $8.96 | 34,214 |
| 2023-11-20 | $9.17 | $9.17 | $8.20 | $8.46 | $8.46 | 42,211 |
| 2023-11-17 | $8.91 | $9.80 | $8.91 | $9.22 | $9.22 | 73,484 |
| 2023-11-16 | $9.17 | $9.17 | $8.77 | $8.84 | $8.84 | 38,444 |
| 2023-11-15 | $9.20 | $9.20 | $8.78 | $8.87 | $8.87 | 38,528 |
| 2023-11-14 | $8.42 | $9.36 | $8.42 | $9.30 | $9.30 | 58,525 |
| 2023-11-13 | $8.20 | $8.79 | $8.05 | $8.09 | $8.09 | 74,257 |
| 2023-11-10 | $8.29 | $8.33 | $7.90 | $8.09 | $8.09 | 72,293 |
| 2023-11-09 | $8.50 | $8.50 | $8.08 | $8.20 | $8.20 | 23,029 |
| 2023-11-08 | $8.89 | $8.89 | $8.24 | $8.34 | $8.34 | 53,950 |
| 2023-11-07 | $8.72 | $8.99 | $8.15 | $8.74 | $8.74 | 288,087 |
| 2023-11-06 | $8.99 | $9.00 | $8.25 | $8.45 | $8.45 | 31,519 |
| 2023-11-03 | $9.07 | $9.15 | $8.60 | $8.95 | $8.95 | 42,206 |
| 2023-11-02 | $8.15 | $8.95 | $7.88 | $8.81 | $8.81 | 44,221 |
| 2023-11-01 | $7.54 | $8.00 | $7.54 | $7.99 | $7.99 | 69,844 |
| 2023-10-31 | $7.92 | $8.32 | $7.31 | $7.68 | $7.68 | 96,722 |
| 2023-10-30 | $9.04 | $9.24 | $7.93 | $8.06 | $8.06 | 101,728 |
| 2023-10-27 | $9.30 | $9.30 | $8.72 | $8.81 | $8.81 | 69,695 |
| 2023-10-26 | $9.77 | $10.00 | $9.13 | $9.20 | $9.20 | 92,368 |
| 2023-10-25 | $8.70 | $10.11 | $8.66 | $9.48 | $9.48 | 36,922 |
| 2023-10-24 | $8.76 | $9.64 | $8.72 | $8.85 | $8.85 | 102,000 |
| 2023-10-23 | $9.09 | $9.86 | $8.70 | $8.70 | $8.70 | 48,358 |
| 2023-10-20 | $8.68 | $9.40 | $8.28 | $8.97 | $8.97 | 74,929 |
| 2023-10-19 | $8.76 | $8.91 | $8.65 | $8.65 | $8.65 | 21,621 |
| 2023-10-18 | $8.75 | $9.00 | $8.73 | $8.88 | $8.88 | 84,267 |
| 2023-10-17 | $9.00 | $9.40 | $8.64 | $8.99 | $8.99 | 35,155 |
| 2023-10-16 | $9.46 | $9.48 | $8.86 | $8.92 | $8.92 | 41,652 |
| 2023-10-13 | $9.24 | $9.58 | $8.90 | $9.25 | $9.25 | 159,158 |
| 2023-10-12 | $9.10 | $9.10 | $8.78 | $8.97 | $8.97 | 19,391 |
| 2023-10-11 | $9.19 | $9.19 | $9.00 | $9.00 | $9.00 | 11,265 |
| 2023-10-10 | $9.03 | $9.03 | $8.88 | $8.94 | $8.94 | 25,443 |
| 2023-10-09 | $8.75 | $9.25 | $8.24 | $8.93 | $8.93 | 47,016 |
| 2023-10-06 | $9.41 | $9.42 | $8.83 | $8.95 | $8.95 | 76,923 |
| 2023-10-05 | $9.66 | $10.21 | $9.29 | $9.37 | $9.37 | 111,146 |
| 2023-10-04 | $9.81 | $9.81 | $9.35 | $9.56 | $9.56 | 19,285 |
| 2023-10-03 | $9.27 | $10.61 | $9.15 | $9.65 | $9.65 | 292,518 |
| 2023-10-02 | $9.23 | $10.03 | $8.67 | $9.41 | $9.41 | 68,740 |
| 2023-09-29 | $8.46 | $9.61 | $8.34 | $9.42 | $9.42 | 74,652 |
| 2023-09-28 | $8.26 | $8.48 | $7.93 | $8.46 | $8.46 | 22,455 |
| 2023-09-27 | $8.56 | $9.49 | $8.16 | $8.37 | $8.37 | 102,847 |
| 2023-09-26 | $8.81 | $9.61 | $8.43 | $8.55 | $8.55 | 71,421 |
| 2023-09-25 | $8.63 | $9.23 | $8.54 | $9.06 | $9.06 | 93,592 |
| 2023-09-22 | $9.75 | $10.22 | $8.57 | $8.83 | $8.83 | 123,157 |
| 2023-09-21 | $10.11 | $10.85 | $9.81 | $9.84 | $9.84 | 90,481 |
| 2023-09-20 | $10.77 | $11.01 | $10.02 | $10.20 | $10.20 | 286,998 |
| 2023-09-19 | $8.79 | $10.94 | $8.30 | $10.58 | $10.58 | 185,057 |
| 2023-09-18 | $7.46 | $8.84 | $7.00 | $8.77 | $8.77 | 154,108 |
| 2023-09-15 | $6.61 | $7.90 | $6.45 | $7.59 | $7.59 | 1,835,997 |
| 2023-09-14 | $6.60 | $7.40 | $6.13 | $6.61 | $6.61 | 89,074 |
| 2023-09-13 | $7.12 | $7.33 | $6.57 | $6.57 | $6.57 | 112,576 |
| 2023-09-12 | $7.35 | $8.07 | $7.04 | $7.15 | $7.15 | 68,317 |
| 2023-09-11 | $8.22 | $8.99 | $7.24 | $7.42 | $7.42 | 101,544 |
| 2023-09-08 | $7.89 | $9.40 | $7.89 | $8.23 | $8.23 | 111,438 |
| 2023-09-07 | $7.64 | $8.32 | $7.64 | $8.00 | $8.00 | 83,683 |
| 2023-09-06 | $7.60 | $8.83 | $7.43 | $7.61 | $7.61 | 137,951 |
| 2023-09-05 | $7.85 | $7.97 | $7.10 | $7.38 | $7.38 | 84,428 |
| 2023-09-01 | $7.89 | $8.27 | $7.74 | $7.90 | $7.90 | 44,077 |
| 2023-08-31 | $8.02 | $8.53 | $7.71 | $7.87 | $7.87 | 91,806 |
| 2023-08-30 | $8.26 | $8.89 | $7.60 | $7.98 | $7.98 | 56,445 |
| 2023-08-29 | $7.86 | $8.94 | $7.86 | $8.22 | $8.22 | 77,174 |
| 2023-08-28 | $7.59 | $8.25 | $7.27 | $8.00 | $8.00 | 126,788 |
| 2023-08-25 | $7.49 | $8.10 | $7.23 | $7.68 | $7.68 | 113,674 |
| 2023-08-24 | $7.92 | $8.30 | $7.02 | $7.54 | $7.54 | 137,438 |
| 2023-08-23 | $7.67 | $9.00 | $7.47 | $8.06 | $8.06 | 210,106 |
| 2023-08-22 | $7.88 | $9.12 | $7.15 | $7.45 | $7.45 | 200,615 |
| 2023-08-21 | $6.27 | $9.17 | $6.27 | $7.96 | $7.96 | 788,083 |
| 2023-08-18 | $6.06 | $6.36 | $6.06 | $6.18 | $6.18 | 22,989 |
| 2023-08-17 | $6.14 | $6.64 | $5.97 | $6.00 | $6.00 | 36,803 |
| 2023-08-16 | $6.13 | $6.18 | $5.55 | $6.05 | $6.05 | 20,135 |
| 2023-08-15 | $5.45 | $5.93 | $5.00 | $5.73 | $5.73 | 43,495 |
| 2023-08-14 | $6.07 | $6.23 | $5.50 | $5.63 | $5.63 | 10,348 |
| 2023-08-11 | $5.64 | $6.23 | $5.64 | $5.93 | $5.93 | 20,963 |
| 2023-08-10 | $6.15 | $6.34 | $5.52 | $5.68 | $5.68 | 21,490 |
| 2023-08-09 | $5.82 | $6.12 | $5.60 | $5.83 | $5.83 | 39,902 |
| 2023-08-08 | $5.95 | $5.97 | $5.51 | $5.67 | $5.67 | 19,293 |
| 2023-08-07 | $5.83 | $5.98 | $5.50 | $5.86 | $5.86 | 13,896 |
| 2023-08-04 | $5.60 | $5.79 | $5.50 | $5.59 | $5.59 | 31,546 |
| 2023-08-03 | $5.63 | $5.87 | $5.47 | $5.69 | $5.69 | 87,085 |
| 2023-08-02 | $5.68 | $5.68 | $5.30 | $5.59 | $5.59 | 101,849 |
| 2023-08-01 | $5.69 | $5.69 | $5.46 | $5.56 | $5.56 | 16,939 |
| 2023-07-31 | $5.57 | $5.67 | $5.32 | $5.55 | $5.55 | 16,500 |
| 2023-07-28 | $5.55 | $5.95 | $5.30 | $5.45 | $5.45 | 30,041 |
| 2023-07-27 | $5.64 | $5.77 | $5.40 | $5.50 | $5.50 | 52,748 |
| 2023-07-26 | $5.67 | $5.99 | $5.60 | $5.62 | $5.62 | 33,809 |
| 2023-07-25 | $6.27 | $6.56 | $5.60 | $5.67 | $5.67 | 84,851 |
| 2023-07-24 | $6.41 | $6.69 | $6.10 | $6.28 | $6.28 | 32,937 |
| 2023-07-21 | $6.88 | $6.88 | $6.32 | $6.49 | $6.49 | 44,658 |
| 2023-07-20 | $6.54 | $6.96 | $6.38 | $6.48 | $6.48 | 35,618 |
| 2023-07-19 | $6.63 | $6.90 | $6.26 | $6.41 | $6.41 | 23,395 |
| 2023-07-18 | $6.56 | $6.83 | $6.24 | $6.68 | $6.68 | 26,897 |
| 2023-07-17 | $6.60 | $6.67 | $6.24 | $6.52 | $6.52 | 132,543 |
| 2023-07-14 | $6.88 | $6.88 | $6.58 | $6.75 | $6.75 | 28,658 |
| 2023-07-13 | $6.76 | $7.02 | $6.62 | $6.80 | $6.80 | 28,816 |
| 2023-07-12 | $7.05 | $7.59 | $6.50 | $6.73 | $6.73 | 53,793 |
| 2023-07-11 | $6.77 | $7.17 | $6.72 | $7.08 | $7.08 | 25,302 |
| 2023-07-10 | $6.70 | $7.08 | $6.70 | $6.80 | $6.80 | 36,671 |
| 2023-07-07 | $6.64 | $7.38 | $6.54 | $6.91 | $6.91 | 20,531 |
| 2023-07-06 | $7.21 | $7.38 | $6.52 | $6.63 | $6.63 | 117,793 |
| 2023-07-05 | $7.76 | $7.85 | $7.26 | $7.39 | $7.39 | 26,446 |
| 2023-07-03 | $7.72 | $8.05 | $7.40 | $7.53 | $7.53 | 102,612 |
| 2023-06-30 | $7.74 | $7.84 | $7.70 | $7.73 | $7.73 | 33,635 |
| 2023-06-29 | $8.31 | $8.41 | $7.61 | $7.75 | $7.75 | 59,971 |
| 2023-06-28 | $9.05 | $9.05 | $8.24 | $8.36 | $8.36 | 53,768 |
| 2023-06-27 | $9.26 | $9.75 | $8.90 | $9.06 | $9.06 | 60,775 |
| 2023-06-26 | $9.38 | $9.74 | $9.19 | $9.35 | $9.35 | 66,081 |
| 2023-06-23 | $9.34 | $10.06 | $9.16 | $9.30 | $9.30 | 2,312,276 |
| 2023-06-22 | $9.52 | $9.78 | $9.38 | $9.40 | $9.40 | 118,046 |
| 2023-06-21 | $9.28 | $9.82 | $9.25 | $9.46 | $9.46 | 70,973 |
| 2023-06-20 | $9.34 | $9.65 | $9.30 | $9.50 | $9.50 | 58,664 |
| 2023-06-16 | $9.80 | $10.05 | $9.55 | $9.60 | $9.60 | 53,078 |
| 2023-06-15 | $9.50 | $9.57 | $9.21 | $9.57 | $9.57 | 38,337 |
| 2023-06-14 | $9.25 | $9.65 | $9.22 | $9.49 | $9.49 | 41,319 |
| 2023-06-13 | $9.56 | $9.69 | $9.49 | $9.53 | $9.53 | 35,618 |
| 2023-06-12 | $9.80 | $9.80 | $9.41 | $9.55 | $9.55 | 49,555 |
| 2023-06-09 | $9.72 | $9.89 | $9.57 | $9.80 | $9.80 | 31,731 |
| 2023-06-08 | $9.80 | $9.85 | $9.66 | $9.85 | $9.85 | 21,524 |
| 2023-06-07 | $9.80 | $9.90 | $9.32 | $9.80 | $9.80 | 30,430 |
| 2023-06-06 | $9.81 | $9.90 | $9.80 | $9.85 | $9.85 | 19,791 |
| 2023-06-05 | $9.90 | $9.90 | $9.50 | $9.90 | $9.90 | 10,003 |
| 2023-06-02 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 77,172 |
| 2023-06-01 | $9.88 | $9.90 | $9.79 | $9.81 | $9.81 | 35,487 |
| 2023-05-31 | $9.71 | $9.99 | $8.91 | $9.80 | $9.80 | 58,345 |
| 2023-05-30 | $9.69 | $9.99 | $9.45 | $9.78 | $9.78 | 37,713 |
| 2023-05-26 | $9.85 | $9.85 | $9.60 | $9.85 | $9.85 | 26,779 |
| 2023-05-25 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 37,186 |
| 2023-05-24 | $9.19 | $10.00 | $9.19 | $9.97 | $9.97 | 19,086 |
| 2023-05-23 | $9.16 | $10.06 | $9.16 | $10.06 | $10.06 | 78,521 |
| 2023-05-22 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 22,706 |
| 2023-05-19 | $9.09 | $9.17 | $9.00 | $9.00 | $9.00 | 2,961 |
| 2023-05-18 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 1,738 |
| 2023-05-17 | $8.84 | $9.20 | $8.81 | $9.20 | $9.20 | 1,479 |
| 2023-05-16 | $9.00 | $9.17 | $8.95 | $8.95 | $8.95 | 3,569 |
| 2023-05-15 | $9.02 | $9.20 | $8.85 | $8.85 | $8.85 | 4,091 |
| 2023-05-12 | $9.20 | $9.20 | $9.13 | $9.20 | $9.20 | 3,713 |
| 2023-05-11 | $9.00 | $9.17 | $9.00 | $9.17 | $9.17 | 1,903 |
| 2023-05-10 | $9.16 | $9.20 | $8.96 | $9.17 | $9.17 | 6,444 |
| 2023-05-09 | $9.20 | $9.20 | $8.70 | $9.20 | $9.20 | 9,151 |
| 2023-05-08 | $9.19 | $9.19 | $8.91 | $8.91 | $8.91 | 2,595 |
| 2023-05-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 622 |
| 2023-05-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 434 |
| 2023-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 121 |
| 2023-05-02 | $8.76 | $9.20 | $8.53 | $9.20 | $9.20 | 5,473 |
| 2023-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 962 |
| 2023-04-28 | $9.01 | $9.20 | $9.00 | $9.13 | $9.13 | 5,350 |
| 2023-04-27 | $8.88 | $9.20 | $8.22 | $9.20 | $9.20 | 10,935 |
| 2023-04-26 | $8.77 | $9.20 | $8.71 | $9.20 | $9.20 | 4,431 |
| 2023-04-25 | $8.50 | $8.85 | $8.50 | $8.77 | $8.77 | 4,080 |
| 2023-04-24 | $8.96 | $9.20 | $8.53 | $9.20 | $9.20 | 5,327 |
| 2023-04-21 | $9.10 | $9.16 | $8.77 | $9.05 | $9.05 | 1,477 |
| 2023-04-20 | $8.97 | $9.20 | $8.97 | $9.10 | $9.10 | 8,280 |
| 2023-04-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 479 |
| 2023-04-18 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 3,627 |
| 2023-04-17 | $9.18 | $9.20 | $8.80 | $9.20 | $9.20 | 4,771 |
| 2023-04-14 | $8.75 | $9.20 | $8.45 | $9.20 | $9.20 | 5,111 |
| 2023-04-13 | $8.82 | $9.19 | $8.82 | $9.10 | $9.10 | 1,084 |
| 2023-04-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 483 |
| 2023-04-11 | $9.18 | $9.19 | $8.72 | $9.14 | $9.14 | 968 |
| 2023-04-10 | $9.20 | $9.20 | $9.00 | $9.20 | $9.20 | 3,284 |
| 2023-04-06 | $8.46 | $9.20 | $8.24 | $9.20 | $9.20 | 3,540 |
| 2023-04-05 | $8.08 | $8.88 | $8.01 | $8.01 | $8.01 | 2,236 |
| 2023-04-04 | $8.16 | $8.25 | $8.15 | $8.15 | $8.15 | 1,229 |
| 2023-04-03 | $8.24 | $9.10 | $8.05 | $8.13 | $8.13 | 9,203 |
| 2023-03-31 | $7.90 | $8.50 | $7.90 | $8.15 | $8.15 | 2,572 |
| 2023-03-30 | $8.02 | $8.50 | $8.00 | $8.50 | $8.50 | 3,185 |
| 2023-03-29 | $8.05 | $8.09 | $8.05 | $8.09 | $8.09 | 829 |
| 2023-03-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 967 |
| 2023-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 196 |
| 2023-03-24 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 538 |
| 2023-03-23 | $7.98 | $8.06 | $7.96 | $8.00 | $8.00 | 2,373 |
| 2023-03-22 | $8.23 | $8.45 | $7.90 | $7.98 | $7.98 | 7,191 |
| 2023-03-21 | $8.41 | $8.60 | $7.92 | $8.28 | $8.28 | 3,740 |
| 2023-03-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 958 |
| 2023-03-17 | $8.02 | $9.20 | $7.85 | $9.20 | $9.20 | 17,318 |
| 2023-03-16 | $8.54 | $8.80 | $7.56 | $8.00 | $8.00 | 62,291 |
| 2023-03-15 | $7.65 | $9.10 | $7.65 | $9.10 | $9.10 | 54,751 |
| 2023-03-14 | $7.69 | $8.50 | $7.69 | $8.00 | $8.00 | 6,738 |
| 2023-03-13 | $7.70 | $8.36 | $7.70 | $7.96 | $7.96 | 5,616 |
| 2023-03-10 | $7.49 | $8.23 | $7.49 | $7.84 | $7.84 | 3,216 |
| 2023-03-09 | $7.60 | $8.25 | $7.51 | $7.51 | $7.51 | 5,501 |
| 2023-03-08 | $7.79 | $8.04 | $7.73 | $7.81 | $7.81 | 5,079 |
| 2023-03-07 | $8.15 | $8.63 | $7.70 | $7.85 | $7.85 | 9,466 |
| 2023-03-06 | $7.91 | $8.36 | $7.90 | $8.20 | $8.20 | 11,305 |
| 2023-03-03 | $7.90 | $8.15 | $7.30 | $7.93 | $7.93 | 7,761 |
| 2023-03-02 | $7.77 | $8.45 | $7.46 | $7.95 | $7.95 | 13,283 |
| 2023-03-01 | $8.50 | $8.50 | $7.91 | $8.30 | $8.30 | 16,854 |
| 2023-02-28 | $8.60 | $8.85 | $8.50 | $8.50 | $8.50 | 3,297 |
| 2023-02-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 142 |
| 2023-02-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 44 |
| 2023-02-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 503 |
| 2023-02-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 144 |
| 2023-02-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 94 |
| 2023-02-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 184 |
| 2023-02-16 | $8.86 | $9.20 | $8.56 | $8.56 | $8.56 | 1,912 |
| 2023-02-15 | $8.51 | $8.52 | $8.50 | $8.52 | $8.52 | 1,675 |
| 2023-02-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 236 |
| 2023-02-13 | $8.59 | $8.72 | $8.50 | $8.51 | $8.51 | 870 |
| 2023-02-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 276 |
| 2023-02-09 | $8.60 | $8.93 | $8.60 | $8.68 | $8.68 | 1,114 |
| 2023-02-08 | $8.66 | $8.77 | $8.50 | $8.60 | $8.60 | 8,414 |
| 2023-02-07 | $9.07 | $9.07 | $8.76 | $8.91 | $8.91 | 1,248 |
| 2023-02-06 | $8.76 | $8.87 | $8.66 | $8.86 | $8.86 | 1,824 |
| 2023-02-03 | $8.78 | $8.78 | $8.75 | $8.76 | $8.76 | 2,217 |
| 2023-02-02 | $8.51 | $8.93 | $8.31 | $8.81 | $8.81 | 5,575 |
| 2023-02-01 | $8.69 | $9.10 | $8.69 | $9.09 | $9.09 | 5,831 |
| 2023-01-31 | $8.98 | $9.01 | $8.66 | $8.74 | $8.74 | 2,795 |
| 2023-01-30 | $8.59 | $8.80 | $8.59 | $8.80 | $8.80 | 1,701 |
| 2023-01-27 | $8.88 | $9.00 | $8.54 | $8.54 | $8.54 | 1,513 |
| 2023-01-26 | $9.20 | $9.20 | $9.03 | $9.03 | $9.03 | 1,330 |
| 2023-01-25 | $9.27 | $9.27 | $8.96 | $8.96 | $8.96 | 1,383 |
| 2023-01-24 | $8.40 | $9.49 | $8.40 | $9.05 | $9.05 | 12,180 |
| 2023-01-23 | $8.65 | $9.73 | $8.32 | $8.32 | $8.32 | 9,433 |
| 2023-01-20 | $8.54 | $8.95 | $8.41 | $8.41 | $8.41 | 4,620 |
| 2023-01-19 | $8.53 | $9.10 | $8.24 | $8.40 | $8.40 | 9,458 |
| 2023-01-18 | $8.92 | $9.07 | $8.16 | $8.16 | $8.16 | 5,857 |
| 2023-01-17 | $8.94 | $9.90 | $8.21 | $9.01 | $9.01 | 9,716 |
| 2023-01-13 | $9.05 | $9.15 | $8.79 | $8.88 | $8.88 | 8,065 |
| 2023-01-12 | $9.30 | $9.48 | $9.00 | $9.00 | $9.00 | 13,943 |
| 2023-01-11 | $9.05 | $9.12 | $9.00 | $9.01 | $9.01 | 5,236 |
| 2023-01-10 | $9.00 | $9.05 | $9.00 | $9.01 | $9.01 | 3,392 |
| 2023-01-09 | $9.00 | $9.32 | $9.00 | $9.07 | $9.07 | 11,753 |
| 2023-01-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 52 |
| 2023-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 41 |
| 2023-01-04 | $9.32 | $9.99 | $8.73 | $9.30 | $9.30 | 6,308 |
| 2023-01-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 9 |
| 2022-12-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 106 |
| 2022-12-29 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 1,353 |
| 2022-12-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 13 |
| 2022-12-27 | $8.70 | $9.00 | $8.70 | $8.90 | $8.90 | 1,644 |
| 2022-12-23 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 5 |
| 2022-12-22 | $9.03 | $9.04 | $8.70 | $9.01 | $9.01 | 5,125 |
| 2022-12-21 | $9.12 | $9.12 | $9.00 | $9.00 | $9.00 | 1,214 |
| 2022-12-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 102 |
| 2022-12-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 6 |
| 2022-12-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 14 |
| 2022-12-15 | $9.23 | $9.40 | $9.20 | $9.20 | $9.20 | 3,765 |
| 2022-12-14 | $9.20 | $9.55 | $8.89 | $9.20 | $9.20 | 3,970 |
| 2022-12-13 | $9.89 | $9.99 | $9.21 | $9.21 | $9.21 | 4,026 |
| 2022-12-12 | $9.71 | $9.99 | $9.55 | $9.55 | $9.55 | 1,439 |
| 2022-12-09 | $9.85 | $9.89 | $8.70 | $9.23 | $9.23 | 10,066 |
| 2022-12-08 | $9.45 | $9.45 | $9.20 | $9.20 | $9.20 | 3,083 |
| 2022-12-07 | $9.20 | $9.96 | $9.20 | $9.96 | $9.96 | 2,320 |
| 2022-12-06 | $9.41 | $9.45 | $9.31 | $9.31 | $9.31 | 3,561 |
| 2022-12-05 | $9.55 | $10.00 | $9.20 | $9.21 | $9.21 | 6,442 |
| 2022-12-02 | $9.95 | $9.95 | $9.60 | $9.60 | $9.60 | 772 |
| 2022-12-01 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 482 |
| 2022-11-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 68 |
| 2022-11-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 133 |
| 2022-11-28 | $9.52 | $10.06 | $9.25 | $9.25 | $9.25 | 20,081 |
| 2022-11-25 | $9.66 | $9.80 | $9.50 | $9.50 | $9.50 | 3,228 |
| 2022-11-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 99 |
| 2022-11-22 | $9.57 | $9.80 | $9.57 | $9.75 | $9.75 | 1,832 |
| 2022-11-21 | $9.70 | $10.04 | $9.50 | $9.67 | $9.67 | 2,726 |
| 2022-11-18 | $9.88 | $10.06 | $9.60 | $10.00 | $10.00 | 4,858 |
| 2022-11-17 | $9.59 | $9.96 | $9.57 | $9.93 | $9.93 | 2,790 |
| 2022-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,003 |
| 2022-11-15 | $10.06 | $10.06 | $9.78 | $10.00 | $10.00 | 2,545 |
| 2022-11-14 | $10.06 | $10.06 | $9.74 | $10.01 | $10.01 | 5,254 |
| 2022-11-11 | $9.15 | $10.06 | $9.15 | $10.06 | $10.06 | 6,144 |
| 2022-11-10 | $9.07 | $9.79 | $9.07 | $9.79 | $9.79 | 7,373 |
| 2022-11-09 | $9.60 | $9.75 | $9.20 | $9.20 | $9.20 | 2,715 |
| 2022-11-08 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 453 |
| 2022-11-07 | $10.00 | $10.20 | $9.25 | $9.84 | $9.84 | 18,871 |
| 2022-11-04 | $8.65 | $9.49 | $8.65 | $9.49 | $9.49 | 5,000 |
| 2022-11-03 | $8.71 | $8.71 | $8.47 | $8.50 | $8.50 | 3,558 |
| 2022-11-02 | $8.80 | $8.80 | $8.70 | $8.75 | $8.75 | 5,020 |
| 2022-11-01 | $8.75 | $9.11 | $8.70 | $8.97 | $8.97 | 8,354 |
| 2022-10-31 | $8.90 | $9.18 | $8.84 | $8.90 | $8.90 | 9,099 |
| 2022-10-28 | $9.20 | $9.45 | $8.91 | $8.96 | $8.96 | 20,112 |
| 2022-10-27 | $8.96 | $9.71 | $8.85 | $9.51 | $9.51 | 14,209 |
| 2022-10-26 | $9.55 | $9.75 | $8.91 | $8.91 | $8.91 | 24,205 |
| 2022-10-25 | $9.57 | $9.76 | $9.19 | $9.26 | $9.26 | 13,008 |
| 2022-10-24 | $9.65 | $10.06 | $9.65 | $10.03 | $10.03 | 24,071 |
| 2022-10-21 | $9.45 | $9.94 | $9.45 | $9.80 | $9.80 | 13,289 |
| 2022-10-20 | $9.70 | $9.90 | $9.20 | $9.60 | $9.60 | 15,479 |
| 2022-10-19 | $10.40 | $10.40 | $9.10 | $9.90 | $9.90 | 29,395 |
| 2022-10-18 | $8.44 | $9.69 | $8.40 | $9.69 | $9.69 | 22,450 |
| 2022-10-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 893,018 |
| 2022-10-14 | $8.05 | $8.23 | $7.30 | $8.02 | $8.02 | 30,607 |
| 2022-10-13 | $7.90 | $8.45 | $7.50 | $8.45 | $8.45 | 109,411 |
| 2022-10-12 | $7.66 | $8.22 | $7.18 | $8.22 | $8.22 | 8,814 |
| 2022-10-11 | $8.14 | $8.30 | $8.14 | $8.30 | $8.30 | 1,959 |
| 2022-10-10 | $8.84 | $8.84 | $8.14 | $8.45 | $8.45 | 6,011 |
| 2022-10-07 | $8.69 | $9.29 | $8.32 | $9.29 | $9.29 | 5,947 |
| 2022-10-06 | $8.88 | $9.65 | $8.35 | $9.10 | $9.10 | 7,401 |
| 2022-10-05 | $8.61 | $9.15 | $8.35 | $9.15 | $9.15 | 10,730 |
| 2022-10-04 | $8.70 | $9.11 | $8.70 | $8.85 | $8.85 | 4,352 |
| 2022-10-03 | $11.00 | $12.10 | $8.20 | $8.80 | $8.80 | 52,190 |
| 2022-09-30 | $9.50 | $10.00 | $8.81 | $10.00 | $10.00 | 2,620 |
| 2022-09-29 | $8.74 | $8.74 | $8.53 | $8.53 | $8.53 | 798 |
| 2022-09-28 | $8.25 | $8.40 | $8.25 | $8.40 | $8.40 | 355 |
| 2022-09-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 41 |
| 2022-09-26 | $8.49 | $8.98 | $8.49 | $8.95 | $8.95 | 1,848 |
| 2022-09-23 | $8.49 | $8.49 | $7.70 | $8.20 | $8.20 | 1,413 |
| 2022-09-22 | $8.83 | $8.83 | $8.17 | $8.39 | $8.39 | 1,582 |
| 2022-09-21 | $8.77 | $8.77 | $7.39 | $8.36 | $8.36 | 3,448 |
| 2022-09-20 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 1,524 |
| 2022-09-19 | $8.60 | $8.60 | $8.50 | $8.51 | $8.51 | 1,986 |
| 2022-09-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 667 |
| 2022-09-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 469 |
| 2022-09-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,140 |
| 2022-09-13 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 546 |
| 2022-09-12 | $9.13 | $9.28 | $8.60 | $9.03 | $9.03 | 12,266 |
| 2022-09-09 | $9.90 | $9.90 | $8.70 | $8.70 | $8.70 | 7,692 |
| 2022-09-08 | $8.45 | $8.60 | $8.45 | $8.60 | $8.60 | 8,426 |
| 2022-09-07 | $8.48 | $9.08 | $8.30 | $8.39 | $8.39 | 68,379 |
| 2022-09-06 | $8.43 | $8.89 | $8.40 | $8.75 | $8.75 | 20,881 |
| 2022-09-02 | $8.71 | $9.05 | $8.52 | $8.80 | $8.80 | 6,059 |
| 2022-09-01 | $9.08 | $9.14 | $8.71 | $8.93 | $8.93 | 9,577 |
| 2022-08-31 | $9.15 | $9.30 | $8.36 | $8.36 | $8.36 | 17,019 |
| 2022-08-30 | $9.07 | $9.26 | $8.81 | $9.26 | $9.26 | 1,120 |
| 2022-08-29 | $9.09 | $9.30 | $8.60 | $9.30 | $9.30 | 11,447 |
| 2022-08-26 | $8.71 | $9.38 | $8.40 | $9.30 | $9.30 | 34,543 |
| 2022-08-25 | $8.78 | $9.43 | $8.40 | $8.87 | $8.87 | 30,891 |
| 2022-08-24 | $8.52 | $9.14 | $8.52 | $9.09 | $9.09 | 31,539 |
| 2022-08-23 | $8.30 | $9.00 | $8.30 | $8.72 | $8.72 | 47,679 |
| 2022-08-22 | $9.79 | $9.79 | $8.30 | $8.30 | $8.30 | 55,471 |
| 2022-08-19 | $9.25 | $9.37 | $8.74 | $9.10 | $9.10 | 43,625 |
| 2022-08-18 | $9.23 | $9.48 | $8.81 | $9.00 | $9.00 | 34,482 |
| 2022-08-17 | $8.70 | $9.30 | $8.36 | $9.00 | $9.00 | 33,548 |
| 2022-08-16 | $8.50 | $8.90 | $8.22 | $8.40 | $8.40 | 64,535 |
| 2022-08-15 | $7.40 | $8.38 | $7.40 | $8.30 | $8.30 | 53,281 |
| 2022-08-12 | $7.50 | $7.88 | $7.25 | $7.40 | $7.40 | 72,432 |
| 2022-08-11 | $7.49 | $7.90 | $7.21 | $7.29 | $7.29 | 70,650 |
| 2022-08-10 | $7.56 | $7.56 | $6.56 | $7.00 | $7.00 | 113,522 |
| 2022-08-09 | $7.15 | $7.65 | $6.81 | $7.38 | $7.38 | 49,685 |
| 2022-08-08 | $7.93 | $7.93 | $7.25 | $7.25 | $7.25 | 41,589 |
| 2022-08-05 | $8.24 | $8.97 | $7.86 | $7.93 | $7.93 | 47,573 |
| 2022-08-04 | $8.48 | $8.48 | $8.07 | $8.11 | $8.11 | 17,834 |
| 2022-08-03 | $8.72 | $8.80 | $8.25 | $8.40 | $8.40 | 39,854 |
| 2022-08-02 | $9.04 | $9.39 | $8.50 | $8.79 | $8.79 | 32,664 |
| 2022-08-01 | $8.70 | $9.50 | $8.37 | $9.04 | $9.04 | 56,269 |
| 2022-07-29 | $7.76 | $8.80 | $7.54 | $8.64 | $8.64 | 125,708 |
| 2022-07-28 | $8.89 | $8.96 | $7.42 | $7.71 | $7.71 | 78,565 |
| 2022-07-27 | $8.65 | $9.06 | $8.65 | $8.72 | $8.72 | 60,923 |
| 2022-07-26 | $9.16 | $9.22 | $8.60 | $8.78 | $8.78 | 73,518 |
| 2022-07-25 | $8.86 | $9.41 | $8.86 | $9.27 | $9.27 | 45,137 |
| 2022-07-22 | $8.87 | $9.45 | $8.87 | $8.90 | $8.90 | 46,196 |
| 2022-07-21 | $9.93 | $9.93 | $8.75 | $8.98 | $8.98 | 293,093 |
| 2022-07-20 | $9.80 | $10.01 | $9.62 | $10.01 | $10.01 | 102,298 |
| 2022-07-19 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 43,253 |
| 2022-07-18 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 372,800 |
| 2022-07-15 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 109,399 |
| 2022-07-14 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 168,943 |
| 2022-07-13 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 78,710 |
| 2022-07-12 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 144,631 |
| 2022-07-11 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 302,923 |
| 2022-07-08 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 245,015 |
| 2022-07-07 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 1,425,771 |
| 2022-07-06 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 515,249 |
| 2022-07-05 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 125,012 |
| 2022-07-01 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 40,585 |
| 2022-06-30 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 15,536 |
| 2022-06-29 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 109,709 |
| 2022-06-28 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 269,855 |
| 2022-06-27 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 41,510 |
| 2022-06-24 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 6,103 |
| 2022-06-23 | $9.80 | $9.87 | $9.80 | $9.86 | $9.86 | 24,625 |
| 2022-06-22 | $9.81 | $9.86 | $9.80 | $9.80 | $9.80 | 1,317 |
| 2022-06-21 | $9.87 | $9.87 | $9.80 | $9.82 | $9.82 | 45,642 |
| 2022-06-17 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 368,857 |
| 2022-06-16 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 110,159 |
| 2022-06-15 | $9.84 | $9.87 | $9.83 | $9.83 | $9.83 | 66,291 |
| 2022-06-14 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 215,532 |
| 2022-06-13 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 136,064 |
| 2022-06-10 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 306 |
| 2022-06-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 417 |
| 2022-06-08 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 83,977 |
| 2022-06-07 | $9.84 | $9.90 | $9.84 | $9.87 | $9.87 | 2,594,317 |
| 2022-06-06 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 43,170 |
| 2022-06-03 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 89,027 |
| 2022-06-02 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 312,550 |
| 2022-06-01 | $9.85 | $9.86 | $9.82 | $9.82 | $9.82 | 1,402,436 |
| 2022-05-31 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 7,982 |
| 2022-05-27 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 57,639 |
| 2022-05-26 | $9.85 | $9.87 | $9.80 | $9.82 | $9.82 | 3,186,398 |
| 2022-05-25 | $9.85 | $9.85 | $9.80 | $9.84 | $9.84 | 947,633 |
| 2022-05-24 | $9.86 | $9.89 | $9.79 | $9.81 | $9.81 | 1,318,574 |
| 2022-05-23 | $9.90 | $9.94 | $9.88 | $9.88 | $9.88 | 2,900 |
| 2022-05-20 | $9.86 | $9.89 | $9.78 | $9.88 | $9.88 | 18,701 |
| 2022-05-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 314 |
| 2022-05-18 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 117,526 |
| 2022-05-17 | $9.91 | $9.91 | $9.85 | $9.87 | $9.87 | 5,411 |
| 2022-05-16 | $9.91 | $9.93 | $9.88 | $9.89 | $9.89 | 239,896 |
| 2022-05-13 | $9.93 | $9.93 | $9.89 | $9.91 | $9.91 | 10,046 |
| 2022-05-12 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 47,669 |
| 2022-05-11 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 181,526 |
| 2022-05-10 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 973 |
| 2022-05-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,377 |
| 2022-05-06 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 5,236 |
| 2022-05-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 160 |
| 2022-05-04 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 44,194 |
| 2022-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 204 |
| 2022-05-02 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 46,242 |
| 2022-04-29 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 8,482 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 18,201 |
| 2022-04-27 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 27,961 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 77 |
| 2022-04-22 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 24,781 |
| 2022-04-21 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 155,544 |
| 2022-04-20 | $10.45 | $10.45 | $9.90 | $9.90 | $9.90 | 76,104 |
| 2022-04-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 36,732 |
| 2022-04-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50 |
| 2022-04-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-04-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-04-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 207 |
| 2022-04-11 | $10.89 | $10.89 | $9.89 | $9.90 | $9.90 | 9,267 |
| 2022-04-08 | $9.90 | $9.93 | $9.89 | $9.90 | $9.90 | 30,409 |
| 2022-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 178 |
| 2022-04-06 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 11,147 |
| 2022-04-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 429,489 |
| 2022-04-04 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 84,611 |
| 2022-04-01 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 33,713 |
| 2022-03-31 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 110,374 |
| 2022-03-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,633 |
| 2022-03-29 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 7,335 |
| 2022-03-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 6,922 |
| 2022-03-25 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 6,659 |
| 2022-03-24 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 6,688 |
| 2022-03-23 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 10,498 |
| 2022-03-22 | $10.17 | $10.17 | $9.90 | $9.90 | $9.90 | 2,773 |
| 2022-03-21 | $10.30 | $10.86 | $9.88 | $9.92 | $9.92 | 27,559 |
| 2022-03-18 | $10.37 | $10.37 | $9.87 | $9.88 | $9.88 | 88,959 |
| 2022-03-17 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 5,617 |
| 2022-03-16 | $9.90 | $10.32 | $9.84 | $9.88 | $9.88 | 3,236 |
| 2022-03-15 | $9.89 | $9.90 | $9.84 | $9.88 | $9.88 | 100,129 |
| 2022-03-14 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 68,897 |
| 2022-03-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 984 |
| 2022-03-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 14,024 |
| 2022-03-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 31,700 |
| 2022-03-08 | $9.87 | $9.89 | $9.67 | $9.89 | $9.89 | 40,085 |
| 2022-03-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,446 |
| 2022-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-03-03 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 16,492 |
| 2022-03-02 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 18,239 |
| 2022-03-01 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,473 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 13,789 |
| 2022-02-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 432 |
| 2022-02-24 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 6,650 |
| 2022-02-23 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 32,359 |
| 2022-02-22 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 15,552 |
| 2022-02-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-17 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,425 |
| 2022-02-16 | $9.88 | $9.94 | $9.85 | $9.86 | $9.86 | 27,602 |
| 2022-02-15 | $9.90 | $9.93 | $9.87 | $9.87 | $9.87 | 42,887 |
| 2022-02-14 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 52,431 |
| 2022-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 115 |
| 2022-02-10 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 2,110 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 169 |
| 2022-02-08 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,134 |
| 2022-02-07 | $10.01 | $10.01 | $9.93 | $9.93 | $9.93 | 1,483 |
| 2022-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 189 |
| 2022-02-03 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 237 |
| 2022-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 130 |
| 2022-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 375 |
| 2022-01-31 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 15,098 |
| 2022-01-28 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 12,463 |
| 2022-01-27 | $9.86 | $9.88 | $9.84 | $9.87 | $9.87 | 54,841 |
| 2022-01-26 | $9.82 | $9.91 | $9.82 | $9.82 | $9.82 | 394,462 |
| 2022-01-25 | $10.01 | $10.01 | $9.80 | $9.83 | $9.83 | 285,228 |
| 2022-01-24 | $9.86 | $9.89 | $9.71 | $9.82 | $9.82 | 205,696 |
| 2022-01-21 | $9.84 | $9.94 | $9.83 | $9.84 | $9.84 | 165,124 |
| 2022-01-20 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 1,863 |
| 2022-01-19 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 24,857 |
| 2022-01-18 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 1,049 |
| 2022-01-14 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 2,325 |
| 2022-01-13 | $10.01 | $10.03 | $9.99 | $10.01 | $10.01 | 11,087 |
| 2022-01-12 | $10.02 | $10.04 | $9.98 | $10.01 | $10.01 | 222,630 |
| 2022-01-11 | $10.00 | $10.02 | $9.93 | $10.02 | $10.02 | 46,502 |
| 2022-01-10 | $9.91 | $9.99 | $9.90 | $9.98 | $9.98 | 240,466 |
| 2022-01-07 | $9.92 | $10.02 | $9.92 | $10.02 | $10.02 | 56,573 |
| 2022-01-06 | $10.00 | $10.05 | $9.91 | $10.02 | $10.02 | 17,451 |
| 2022-01-05 | $9.92 | $10.05 | $9.92 | $10.05 | $10.05 | 31,880 |
| 2022-01-04 | $10.05 | $10.05 | $9.94 | $10.03 | $10.03 | 141,613 |
| 2022-01-03 | $9.93 | $10.03 | $9.90 | $10.00 | $10.00 | 83,489 |
| 2021-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 26 |
| 2021-12-30 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 687 |
| 2021-12-29 | $10.30 | $10.30 | $9.91 | $10.10 | $10.10 | 1,290 |
| 2021-12-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 202 |
| 2021-12-27 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 8,156 |
| 2021-12-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,795 |
| 2021-12-22 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 836 |
| 2021-12-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 466 |
| 2021-12-20 | $9.92 | $9.98 | $9.90 | $9.90 | $9.90 | 3,993 |
| 2021-12-17 | $9.94 | $9.96 | $9.91 | $9.96 | $9.96 | 105,074 |
| 2021-12-16 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 52,201 |
| 2021-12-15 | $9.95 | $10.00 | $9.91 | $9.92 | $9.92 | 125,815 |
| 2021-12-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,865 |
| 2021-12-13 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 117,640 |
| 2021-12-10 | $9.82 | $9.95 | $9.82 | $9.90 | $9.90 | 410,498 |
| 2021-12-09 | $9.92 | $10.00 | $9.90 | $9.91 | $9.91 | 80,755 |
| 2021-12-08 | $9.95 | $9.99 | $9.95 | $9.95 | $9.95 | 30,535 |
| 2021-12-07 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 11,853 |
| 2021-12-06 | $9.82 | $10.01 | $9.82 | $9.95 | $9.95 | 214,531 |
| 2021-12-03 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 235,669 |
| 2021-12-02 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 234,043 |
| 2021-12-01 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 80,321 |
| 2021-11-30 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 223,456 |
| 2021-11-29 | $9.87 | $9.96 | $9.82 | $9.92 | $9.92 | 82,476 |
| 2021-11-26 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 31,405 |
| 2021-11-24 | $9.87 | $9.96 | $9.87 | $9.95 | $9.95 | 11,910 |
| 2021-11-23 | $9.95 | $10.02 | $9.91 | $9.95 | $9.95 | 217,029 |
| 2021-11-22 | $9.95 | $10.00 | $9.84 | $9.95 | $9.95 | 286,709 |
| 2021-11-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 156,566 |
| 2021-11-18 | $9.95 | $10.00 | $9.91 | $10.00 | $10.00 | 104,998 |
| 2021-11-17 | $9.98 | $10.00 | $9.92 | $9.95 | $9.95 | 263,703 |
| 2021-11-16 | $10.00 | $10.06 | $9.95 | $9.95 | $9.95 | 1,025,928 |
| 2021-11-15 | $9.99 | $10.08 | $9.92 | $10.00 | $10.00 | 2,042,278 |
| 2021-11-12 | $9.76 | $9.81 | $9.76 | $9.79 | $9.79 | 15,256 |
| 2021-11-11 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 17,845 |
| 2021-11-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,061 |
| 2021-11-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 8,096 |
| 2021-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-05 | $9.74 | $9.75 | $9.71 | $9.74 | $9.74 | 6,467 |
| 2021-11-04 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,139 |
| 2021-11-03 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 8,688 |
| 2021-11-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 11,249 |
| 2021-11-01 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 3,749 |
| 2021-10-29 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 58,535 |
| 2021-10-28 | $9.70 | $9.73 | $9.69 | $9.72 | $9.72 | 356,141 |
| 2021-10-27 | $9.76 | $9.76 | $9.68 | $9.70 | $9.70 | 164,723 |
| 2021-10-26 | $9.76 | $9.79 | $9.74 | $9.77 | $9.77 | 3,191 |
| 2021-10-25 | $9.80 | $9.82 | $9.75 | $9.76 | $9.76 | 4,688 |
| 2021-10-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 560 |
| 2021-10-20 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 1,203 |
| 2021-10-19 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 1,502 |
| 2021-10-18 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,410 |
| 2021-10-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-10-14 | $9.75 | $9.78 | $9.71 | $9.78 | $9.78 | 1,112 |
| 2021-10-13 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 7,700 |
| 2021-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-10-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2021-10-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-10-07 | $9.82 | $9.82 | $9.76 | $9.82 | $9.82 | 10,756 |
| 2021-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2021-10-04 | $9.71 | $9.86 | $9.71 | $9.86 | $9.86 | 3,049 |
| 2021-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-09-30 | $9.70 | $9.80 | $9.69 | $9.80 | $9.80 | 700 |
| 2021-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 87,699 |
| 2021-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2021-09-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 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 | 0 |
| 2021-09-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,363 |
| 2021-09-16 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 3,640 |
| 2021-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19 |
| 2021-09-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-09-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 1,535 |
| 2021-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-03 | $9.70 | $9.85 | $9.70 | $9.85 | $9.85 | 49,750 |
| 2021-09-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,800 |
| 2021-09-01 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 258 |
| 2021-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 497 |
| 2021-08-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 255 |
| 2021-08-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2021-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2021-08-25 | $9.73 | $9.80 | $9.70 | $9.80 | $9.80 | 1,512 |
| 2021-08-24 | $9.60 | $9.79 | $9.60 | $9.79 | $9.79 | 2,599 |
| 2021-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-08-20 | $9.79 | $9.79 | $9.60 | $9.60 | $9.60 | 692 |
| 2021-08-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 104 |
| 2021-08-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 34 |
| 2021-08-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2021-08-16 | $9.88 | $10.40 | $9.78 | $9.81 | $9.81 | 20,369 |
| 2021-08-13 | $9.75 | $11.07 | $9.75 | $9.80 | $9.80 | 24,766 |
| 2021-08-12 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 2,760 |
| 2021-08-11 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 63,545 |
| 2021-08-10 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 20,000 |
| 2021-08-09 | $9.71 | $9.87 | $9.70 | $9.85 | $9.85 | 14,704 |
| 2021-08-06 | $9.71 | $9.77 | $9.70 | $9.71 | $9.71 | 13,845 |
| 2021-08-05 | $9.87 | $9.87 | $9.70 | $9.70 | $9.70 | 20,028 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 929 |
| 2021-08-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-08-02 | $9.95 | $9.95 | $9.72 | $9.72 | $9.72 | 11,463 |
| 2021-07-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-07-29 | $9.96 | $9.98 | $9.90 | $9.90 | $9.90 | 16,118 |
| 2021-07-28 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 15,728 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 345 |
| 2021-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 225 |
| 2021-07-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,622 |
| 2021-07-22 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 33,810 |
| 2021-07-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 366 |
| 2021-07-20 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 2,651 |
| 2021-07-19 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 51,782 |
| 2021-07-16 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 25,259 |
| 2021-07-15 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 7,336 |
| 2021-07-14 | $9.85 | $10.05 | $9.78 | $10.02 | $10.02 | 20,489 |
| 2021-07-13 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 1,137 |
| 2021-07-12 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 808 |
| 2021-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,298 |
| 2021-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-07-06 | $9.86 | $9.86 | $9.73 | $9.75 | $9.75 | 5,822 |
| 2021-07-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-07-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,336 |
| 2021-06-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2021-06-29 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 36,306 |
| 2021-06-28 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 34,908 |
| 2021-06-25 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 2,558 |
| 2021-06-24 | $9.79 | $10.05 | $9.79 | $10.05 | $10.05 | 2,553 |
| 2021-06-23 | $9.82 | $9.92 | $9.78 | $9.92 | $9.92 | 5,608 |
| 2021-06-22 | $9.80 | $9.90 | $9.77 | $9.77 | $9.77 | 3,605 |
| 2021-06-21 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 6,168 |
| 2021-06-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 55 |
| 2021-06-16 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 15,000 |
| 2021-06-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,451 |
| 2021-06-14 | $9.91 | $9.92 | $9.70 | $9.79 | $9.79 | 20,687 |
| 2021-06-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,692 |
| 2021-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,500 |
| 2021-06-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 253 |
| 2021-06-08 | $9.98 | $10.05 | $9.95 | $9.95 | $9.95 | 51,819 |
| 2021-06-07 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 5,152 |
| 2021-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-02 | $10.04 | $10.04 | $9.95 | $9.95 | $9.95 | 2,355 |
| 2021-06-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 69 |
| 2021-05-28 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 471 |
| 2021-05-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 61 |
| 2021-05-26 | $11.32 | $11.32 | $9.62 | $9.86 | $9.86 | 5,154 |
| 2021-05-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-05-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 101 |
| 2021-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2021-05-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2021-05-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2021-05-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,754 |
| 2021-05-13 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 12,257 |
| 2021-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,317 |