Delwinds Insurance Acquisition Corp - Class A (DWIN) Exchange: NYSE
Data as of Nov. 21, 2025
$8.40 ($0.59) 7.55%
Delwinds Insurance Acquisition Corp - Class A - Daily Information
Click for more stock information on Delwinds Insurance Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $8.44 |
| Previous Close | $8.40 |
| High | $10.16 |
| Low | $7.55 |
| Adjusted Open | $8.44 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $10.16 |
| Adjusted Low | $7.55 |
Invest in Delwinds Insurance Acquisition Corp - Class A (DWIN)
Key People Delwinds Insurance Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Andrew J. Poole | Chairman & Chief Executive Officer |
| Bryce Quin | Chief Financial Officer & Secretary |
| Dominic James Addesso | Executive Advisor |
| Clifford Allen Bradley | Executive Advisor |
| David P. Delaney | Executive Advisor |
| Andrew John McMahon | Executive Advisor |
| Michael T. Gray | Director |
| E. Benjamin Nelson | Independent Director |
| Paul Britton Newhouse | Independent Director |
| Ryan Rugg | Independent Director |
Historical Stock Data for Delwinds Insurance Acquisition Corp - Class A (DWIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | $8.44 | $10.16 | $7.55 | $8.40 | $8.40 | 103,705 |
| 2022-09-14 | $8.34 | $9.12 | $7.50 | $7.81 | $7.81 | 1,839,352 |
| 2022-09-07 | $10.11 | $10.13 | $10.10 | $10.10 | $10.10 | 54,723 |
| 2022-09-06 | $10.38 | $10.38 | $10.10 | $10.11 | $10.11 | 5,404 |
| 2022-09-02 | $10.12 | $10.40 | $10.10 | $10.40 | $10.40 | 29,178 |
| 2022-09-01 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 25,298 |
| 2022-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 916 |
| 2022-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 13,074 |
| 2022-08-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 420 |
| 2022-08-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 209,186 |
| 2022-08-25 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 16,295 |
| 2022-08-24 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 37,250 |
| 2022-08-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 406 |
| 2022-08-22 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 30,054 |
| 2022-08-19 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 21,689 |
| 2022-08-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 57,007 |
| 2022-08-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 311 |
| 2022-08-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 971 |
| 2022-08-15 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 61,054 |
| 2022-08-12 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 880 |
| 2022-08-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 215 |
| 2022-08-10 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 553 |
| 2022-08-09 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 1,966 |
| 2022-08-08 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 6,444 |
| 2022-08-05 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 11,442 |
| 2022-08-04 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 331,242 |
| 2022-08-03 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 309,928 |
| 2022-08-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 313 |
| 2022-08-01 | $10.78 | $10.78 | $10.06 | $10.06 | $10.06 | 4,081 |
| 2022-07-29 | $10.09 | $10.12 | $10.06 | $10.07 | $10.07 | 5,540 |
| 2022-07-28 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 4,232 |
| 2022-07-27 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 52,082 |
| 2022-07-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,301 |
| 2022-07-25 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 11,670 |
| 2022-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-07-21 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 603 |
| 2022-07-20 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 800 |
| 2022-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15,186 |
| 2022-07-18 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,118 |
| 2022-07-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 402 |
| 2022-07-14 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 556 |
| 2022-07-13 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 3,549 |
| 2022-07-12 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 157,517 |
| 2022-07-11 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 52,952 |
| 2022-07-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 223 |
| 2022-07-07 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 359 |
| 2022-07-06 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 22,036 |
| 2022-07-05 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 552 |
| 2022-07-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 501 |
| 2022-06-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 725 |
| 2022-06-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 719 |
| 2022-06-28 | $10.03 | $10.03 | $10.00 | $10.02 | $10.02 | 6,174 |
| 2022-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,352 |
| 2022-06-24 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 107,541 |
| 2022-06-23 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 146,547 |
| 2022-06-22 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 12,503 |
| 2022-06-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 912 |
| 2022-06-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,319 |
| 2022-06-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,582 |
| 2022-06-15 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,532 |
| 2022-06-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,615 |
| 2022-06-13 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 81,720 |
| 2022-06-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,333 |
| 2022-06-09 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 44,735 |
| 2022-06-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 597 |
| 2022-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 58 |
| 2022-06-06 | $10.01 | $10.11 | $10.00 | $10.00 | $10.00 | 4,331 |
| 2022-06-03 | $10.89 | $10.89 | $10.00 | $10.01 | $10.01 | 16,762 |
| 2022-06-02 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 11,222 |
| 2022-06-01 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 368,124 |
| 2022-05-31 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 293,663 |
| 2022-05-27 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 79,229 |
| 2022-05-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,391 |
| 2022-05-25 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 70,319 |
| 2022-05-24 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 8,214 |
| 2022-05-23 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 70,451 |
| 2022-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 420 |
| 2022-05-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 17,089 |
| 2022-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 851 |
| 2022-05-17 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 6,648 |
| 2022-05-16 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 15,288 |
| 2022-05-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 17,137 |
| 2022-05-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 246,609 |
| 2022-05-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 908,205 |
| 2022-05-10 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 954,626 |
| 2022-05-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 756,420 |
| 2022-05-06 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,332,276 |
| 2022-05-05 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 835,533 |
| 2022-05-04 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 218,999 |
| 2022-05-03 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 24,069 |
| 2022-05-02 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,140 |
| 2022-04-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,153 |
| 2022-04-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 16,949 |
| 2022-04-27 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 3,301 |
| 2022-04-26 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 7,704 |
| 2022-04-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 5,799 |
| 2022-04-22 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 37,935 |
| 2022-04-21 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,881 |
| 2022-04-20 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 3,984 |
| 2022-04-19 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 22,663 |
| 2022-04-18 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,700 |
| 2022-04-14 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 12,879 |
| 2022-04-13 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 3,513 |
| 2022-04-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 13,695 |
| 2022-04-11 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 4,549 |
| 2022-04-08 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 20,487 |
| 2022-04-07 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,405 |
| 2022-04-06 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 22,034 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,511 |
| 2022-04-04 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 143,573 |
| 2022-04-01 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,516 |
| 2022-03-31 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 111,542 |
| 2022-03-30 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,472 |
| 2022-03-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,921 |
| 2022-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 533 |
| 2022-03-25 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 72,614 |
| 2022-03-24 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 3,466 |
| 2022-03-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-03-22 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 12,397 |
| 2022-03-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 796 |
| 2022-03-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18,400 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-16 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,387 |
| 2022-03-15 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 14,862 |
| 2022-03-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100,333 |
| 2022-03-11 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,749 |
| 2022-03-10 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 3,070 |
| 2022-03-09 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,896 |
| 2022-03-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 330 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 813 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 375 |
| 2022-03-03 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 237,263 |
| 2022-03-02 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 130,408 |
| 2022-03-01 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 38,521 |
| 2022-02-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11,592 |
| 2022-02-25 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 31,373 |
| 2022-02-24 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 1,261,687 |
| 2022-02-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,596 |
| 2022-02-22 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 22,837 |
| 2022-02-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 48 |
| 2022-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 113 |
| 2022-02-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 29,386 |
| 2022-02-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-02-11 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,257 |
| 2022-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2022-02-09 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 32,145 |
| 2022-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4 |
| 2022-02-07 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,859 |
| 2022-02-04 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 12,464 |
| 2022-02-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 16,553 |
| 2022-02-02 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 76,114 |
| 2022-02-01 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 31,073 |
| 2022-01-31 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 17,314 |
| 2022-01-28 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 28,665 |
| 2022-01-27 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 20,871 |
| 2022-01-26 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 18,053 |
| 2022-01-25 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 36,454 |
| 2022-01-24 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 642 |
| 2022-01-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 11,935 |
| 2022-01-20 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 4,785 |
| 2022-01-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 13,514 |
| 2022-01-18 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 69,087 |
| 2022-01-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6,060 |
| 2022-01-12 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 15,488 |
| 2022-01-11 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 16,473 |
| 2022-01-10 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 35,536 |
| 2022-01-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2022-01-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-01-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50,983 |
| 2022-01-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 345,702 |
| 2022-01-03 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 45,268 |
| 2021-12-31 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 15,884 |
| 2021-12-30 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 2,811 |
| 2021-12-29 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 301 |
| 2021-12-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,950 |
| 2021-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25 |
| 2021-12-23 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 10,409 |
| 2021-12-22 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 3,303 |
| 2021-12-21 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 81,683 |
| 2021-12-20 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 1,536 |
| 2021-12-17 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 8,339 |
| 2021-12-16 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 10,586 |
| 2021-12-15 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 2,213 |
| 2021-12-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,923 |
| 2021-12-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 16 |
| 2021-12-10 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 8,489 |
| 2021-12-09 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 3,185 |
| 2021-12-08 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 8,492 |
| 2021-12-07 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 15,023 |
| 2021-12-06 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 124,393 |
| 2021-12-03 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 20,644 |
| 2021-12-02 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 48,922 |
| 2021-12-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,928 |
| 2021-11-30 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 10,580 |
| 2021-11-29 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 4,346 |
| 2021-11-26 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 3,764 |
| 2021-11-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,590 |
| 2021-11-23 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 10,312 |
| 2021-11-22 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 119,368 |
| 2021-11-19 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,881 |
| 2021-11-18 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 5,355 |
| 2021-11-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 115 |
| 2021-11-16 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 287,238 |
| 2021-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 262 |
| 2021-11-12 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 4,006 |
| 2021-11-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,193 |
| 2021-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 614 |
| 2021-11-09 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 12,084 |
| 2021-11-08 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 14,875 |
| 2021-11-05 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 624 |
| 2021-11-04 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 11,908 |
| 2021-11-03 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 25,849 |
| 2021-11-02 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 98,737 |
| 2021-11-01 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 11,350 |
| 2021-10-29 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 225,370 |
| 2021-10-28 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 57,365 |
| 2021-10-27 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,288 |
| 2021-10-26 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 1,325 |
| 2021-10-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2021-10-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11 |
| 2021-10-21 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,037 |
| 2021-10-20 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 909,801 |
| 2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2021-10-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 4,221 |
| 2021-10-15 | $9.86 | $9.88 | $9.83 | $9.86 | $9.86 | 42,557 |
| 2021-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-10-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 54 |
| 2021-10-12 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 1,821 |
| 2021-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-10-08 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 9,484 |
| 2021-10-07 | $9.84 | $9.87 | $9.82 | $9.87 | $9.87 | 120,735 |
| 2021-10-06 | $9.83 | $9.87 | $9.83 | $9.85 | $9.85 | 535,991 |
| 2021-10-05 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 28,060 |
| 2021-10-04 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 47,123 |
| 2021-10-01 | $9.87 | $9.87 | $9.83 | $9.86 | $9.86 | 52,160 |
| 2021-09-30 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 168,404 |
| 2021-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 701 |
| 2021-09-28 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 404,322 |
| 2021-09-27 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 20,378 |
| 2021-09-24 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,164 |
| 2021-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,668 |
| 2021-09-22 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 2,920 |
| 2021-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-20 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 583 |
| 2021-09-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2021-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-14 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 5,874 |
| 2021-09-13 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 8,360 |
| 2021-09-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 352 |
| 2021-09-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,266 |
| 2021-09-07 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 769 |
| 2021-09-03 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 1,901 |
| 2021-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,003 |
| 2021-09-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 4,424 |
| 2021-08-31 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 117,809 |
| 2021-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-27 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,134 |
| 2021-08-26 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 9,293 |
| 2021-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 612 |
| 2021-08-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 715 |
| 2021-08-23 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 53,900 |
| 2021-08-20 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 22,029 |
| 2021-08-19 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 9,761 |
| 2021-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 201 |
| 2021-08-17 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,426 |
| 2021-08-16 | $9.79 | $9.82 | $9.78 | $9.82 | $9.82 | 57,820 |
| 2021-08-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 76,196 |
| 2021-08-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-08-11 | $9.79 | $9.82 | $9.78 | $9.81 | $9.81 | 71,535 |
| 2021-08-10 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 923,425 |
| 2021-08-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 34 |
| 2021-08-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-08-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2021-08-04 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 9,727 |
| 2021-08-03 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 1,878 |
| 2021-08-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,063 |
| 2021-07-30 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 41,709 |
| 2021-07-29 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,010 |
| 2021-07-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 150,152 |
| 2021-07-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 156 |
| 2021-07-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2021-07-23 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 800 |
| 2021-07-22 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 1,136 |
| 2021-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 417 |
| 2021-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 490 |
| 2021-07-19 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 4,613 |
| 2021-07-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 160 |
| 2021-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 173 |
| 2021-07-14 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 114,468 |
| 2021-07-13 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 12,643 |
| 2021-07-12 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 11,282 |
| 2021-07-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,713 |
| 2021-07-08 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 28,131 |
| 2021-07-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 532 |
| 2021-07-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 173 |
| 2021-07-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,209 |
| 2021-07-01 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 23,402 |
| 2021-06-30 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 39,040 |
| 2021-06-29 | $9.79 | $9.81 | $9.76 | $9.80 | $9.80 | 108,007 |
| 2021-06-28 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 80,737 |
| 2021-06-25 | $9.79 | $9.80 | $9.77 | $9.79 | $9.79 | 26,571 |
| 2021-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,398 |
| 2021-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 111 |
| 2021-06-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 8,433 |
| 2021-06-21 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,600 |
| 2021-06-18 | $9.82 | $9.82 | $9.76 | $9.80 | $9.80 | 27,401 |
| 2021-06-17 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 9,784 |
| 2021-06-16 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 37,899 |
| 2021-06-15 | $9.81 | $9.82 | $9.78 | $9.80 | $9.80 | 12,321 |
| 2021-06-14 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 11,637 |
| 2021-06-11 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 59,625 |
| 2021-06-10 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 63,067 |
| 2021-06-09 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 37,595 |
| 2021-06-08 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 14,642 |
| 2021-06-07 | $9.79 | $9.81 | $9.77 | $9.80 | $9.80 | 5,850 |
| 2021-06-04 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 37,801 |
| 2021-06-03 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 21,065 |
| 2021-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 208 |
| 2021-06-01 | $9.77 | $9.79 | $9.71 | $9.76 | $9.76 | 264,600 |
| 2021-05-28 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 41,341 |
| 2021-05-27 | $9.76 | $9.79 | $9.73 | $9.75 | $9.75 | 40,888 |
| 2021-05-26 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 7,019 |
| 2021-05-25 | $9.73 | $9.74 | $9.69 | $9.73 | $9.73 | 53,494 |
| 2021-05-24 | $9.75 | $9.76 | $9.72 | $9.73 | $9.73 | 12,503 |
| 2021-05-21 | $9.73 | $9.75 | $9.69 | $9.75 | $9.75 | 4,400 |
| 2021-05-20 | $9.75 | $9.79 | $9.74 | $9.77 | $9.77 | 71,441 |
| 2021-05-19 | $9.73 | $9.77 | $9.65 | $9.76 | $9.76 | 58,178 |
| 2021-05-18 | $9.74 | $9.78 | $9.70 | $9.76 | $9.76 | 60,681 |
| 2021-05-17 | $9.82 | $9.82 | $9.72 | $9.77 | $9.77 | 150,676 |
| 2021-05-14 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 48,451 |
| 2021-05-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 748 |
| 2021-05-12 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 1,423 |
| 2021-05-11 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 8,014 |
| 2021-05-10 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 113,981 |
| 2021-05-07 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 6,154 |
| 2021-05-06 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 469,773 |
| 2021-05-05 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 4,098 |
| 2021-05-04 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 16,847 |
| 2021-05-03 | $9.77 | $9.80 | $9.74 | $9.80 | $9.80 | 155,664 |
| 2021-04-30 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 16,513 |
| 2021-04-29 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 15,330 |
| 2021-04-28 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 29,130 |
| 2021-04-27 | $9.77 | $9.78 | $9.74 | $9.78 | $9.78 | 31,181 |
| 2021-04-26 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 3,993 |
| 2021-04-23 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 1,551 |
| 2021-04-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,018 |
| 2021-04-21 | $9.76 | $9.80 | $9.71 | $9.77 | $9.77 | 31,199 |
| 2021-04-20 | $9.78 | $9.82 | $9.77 | $9.78 | $9.78 | 8,126 |
| 2021-04-19 | $9.74 | $9.82 | $9.74 | $9.80 | $9.80 | 4,590 |
| 2021-04-16 | $9.77 | $9.85 | $9.77 | $9.83 | $9.83 | 8,405 |
| 2021-04-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 68 |
| 2021-04-14 | $9.84 | $9.85 | $9.80 | $9.84 | $9.84 | 119,396 |
| 2021-04-13 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 1,507 |
| 2021-04-12 | $9.85 | $9.86 | $9.81 | $9.86 | $9.86 | 23,846 |
| 2021-04-09 | $9.75 | $9.89 | $9.75 | $9.84 | $9.84 | 52,690 |
| 2021-04-08 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 75,855 |
| 2021-04-07 | $9.82 | $9.84 | $9.73 | $9.74 | $9.74 | 85,272 |
| 2021-04-06 | $9.75 | $9.83 | $9.75 | $9.83 | $9.83 | 15,184 |
| 2021-04-05 | $9.79 | $9.82 | $9.78 | $9.82 | $9.82 | 44,744 |
| 2021-04-01 | $9.72 | $9.78 | $9.70 | $9.78 | $9.78 | 21,379 |
| 2021-03-31 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 17,472 |
| 2021-03-30 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 35,369 |
| 2021-03-29 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 1,974 |
| 2021-03-26 | $9.70 | $9.78 | $9.68 | $9.71 | $9.71 | 79,274 |
| 2021-03-25 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 56,482 |
| 2021-03-24 | $9.71 | $9.75 | $9.70 | $9.73 | $9.73 | 12,869 |
| 2021-03-23 | $9.75 | $9.77 | $9.67 | $9.70 | $9.70 | 89,675 |
| 2021-03-22 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 38,323 |
| 2021-03-19 | $9.81 | $9.81 | $9.75 | $9.76 | $9.76 | 7,522 |
| 2021-03-18 | $9.81 | $9.84 | $9.75 | $9.77 | $9.77 | 30,648 |
| 2021-03-17 | $9.80 | $9.86 | $9.76 | $9.82 | $9.82 | 19,033 |
| 2021-03-16 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 1,499 |
| 2021-03-15 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 6,258 |
| 2021-03-12 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 75,115 |
| 2021-03-11 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 247,202 |
| 2021-03-10 | $9.89 | $9.89 | $9.80 | $9.84 | $9.84 | 232,710 |
| 2021-03-09 | $9.86 | $9.87 | $9.83 | $9.86 | $9.86 | 91,456 |
| 2021-03-08 | $9.87 | $9.91 | $9.83 | $9.85 | $9.85 | 564,285 |
| 2021-03-05 | $9.78 | $9.89 | $9.78 | $9.86 | $9.86 | 34,109 |
| 2021-03-04 | $9.86 | $9.86 | $9.76 | $9.80 | $9.80 | 145,084 |
| 2021-03-03 | $9.91 | $9.94 | $9.83 | $9.88 | $9.88 | 30,878 |
| 2021-03-02 | $10.02 | $10.03 | $9.86 | $9.93 | $9.93 | 72,263 |
| 2021-03-01 | $10.06 | $10.10 | $10.01 | $10.02 | $10.02 | 75,057 |
| 2021-02-26 | $10.06 | $10.07 | $10.00 | $10.04 | $10.04 | 149,089 |
| 2021-02-25 | $10.13 | $10.17 | $10.02 | $10.08 | $10.08 | 188,959 |
| 2021-02-24 | $10.27 | $10.27 | $10.18 | $10.23 | $10.23 | 193,326 |
| 2021-02-23 | $10.15 | $10.24 | $10.07 | $10.24 | $10.24 | 107,477 |
| 2021-02-22 | $10.16 | $10.21 | $10.15 | $10.19 | $10.19 | 259,519 |
| 2021-02-19 | $10.18 | $10.28 | $10.15 | $10.22 | $10.22 | 46,279 |
| 2021-02-18 | $10.16 | $10.20 | $10.11 | $10.18 | $10.18 | 52,905 |
| 2021-02-17 | $10.15 | $10.17 | $10.11 | $10.16 | $10.16 | 86,336 |
| 2021-02-16 | $10.19 | $10.19 | $10.06 | $10.15 | $10.15 | 64,859 |
| 2021-02-12 | $10.08 | $10.16 | $10.07 | $10.12 | $10.12 | 63,193 |
| 2021-02-11 | $10.11 | $10.12 | $10.05 | $10.10 | $10.10 | 45,213 |
| 2021-02-10 | $10.11 | $10.11 | $10.04 | $10.08 | $10.08 | 66,060 |
| 2021-02-09 | $10.13 | $10.14 | $10.09 | $10.13 | $10.13 | 45,311 |
| 2021-02-08 | $10.11 | $10.29 | $10.03 | $10.13 | $10.13 | 521,121 |
| 2021-02-05 | $10.17 | $10.17 | $10.08 | $10.10 | $10.10 | 103,797 |
| 2021-02-04 | $10.12 | $10.15 | $10.04 | $10.14 | $10.14 | 159,155 |
| 2021-02-03 | $10.08 | $10.11 | $10.03 | $10.05 | $10.05 | 168,024 |
| 2021-02-02 | $10.04 | $10.09 | $10.02 | $10.06 | $10.06 | 89,401 |
| 2021-02-01 | $10.04 | $10.10 | $10.00 | $10.03 | $10.03 | 433,124 |
| 2021-01-29 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 273,792 |