Queens Gambit Growth Capital - Units (1 Ord Class A & 1/3 War) (GMBTU) Exchange: NASDAQ
Data as of Nov. 21, 2025
$9.90 ($-0.15) -1.49%
Queens Gambit Growth Capital - Units (1 Ord Class A & 1/3 War) - Daily Information
Click for more stock information on Queens Gambit Growth Capital - Units (1 Ord Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $9.91 |
| Previous Close | $9.90 |
| High | $9.91 |
| Low | $9.90 |
| Adjusted Open | $9.91 |
| Previous Adjusted Close | $9.90 |
| Adjusted High | $9.91 |
| Adjusted Low | $9.90 |
Invest in Queens Gambit Growth Capital - Units (1 Ord Class A & 1/3 War) (GMBTU)
Historical Stock Data for Queens Gambit Growth Capital - Units (1 Ord Class A & 1/3 War) (GMBTU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,659 |
| 2022-03-30 | $10.20 | $10.20 | $10.03 | $10.05 | $10.05 | 1,504 |
| 2022-03-29 | $9.91 | $10.20 | $9.91 | $10.20 | $10.20 | 593 |
| 2022-03-28 | $9.45 | $9.91 | $9.45 | $9.91 | $9.91 | 1,355 |
| 2022-03-25 | $8.68 | $10.35 | $8.68 | $9.31 | $9.31 | 6,080 |
| 2022-03-24 | $9.80 | $10.12 | $9.64 | $9.65 | $9.65 | 17,023 |
| 2022-03-23 | $10.11 | $10.11 | $9.87 | $9.87 | $9.87 | 2,265 |
| 2022-03-22 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 3,009 |
| 2022-03-21 | $10.10 | $10.11 | $10.08 | $10.08 | $10.08 | 19,707 |
| 2022-03-18 | $10.13 | $10.13 | $10.03 | $10.07 | $10.07 | 9,392 |
| 2022-03-17 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 53,325 |
| 2022-03-16 | $10.10 | $10.11 | $10.06 | $10.06 | $10.06 | 1,600 |
| 2022-03-15 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 2,510 |
| 2022-03-14 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 895 |
| 2022-03-11 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 8,633 |
| 2022-03-10 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 2,850 |
| 2022-03-09 | $9.96 | $10.04 | $9.96 | $10.03 | $10.03 | 5,070 |
| 2022-03-08 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 1,518 |
| 2022-03-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 819 |
| 2022-03-04 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 3,493 |
| 2022-03-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 101 |
| 2022-03-02 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 400 |
| 2022-03-01 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 1,976 |
| 2022-02-28 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,239 |
| 2022-02-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 355 |
| 2022-02-24 | $9.96 | $10.07 | $9.96 | $10.07 | $10.07 | 1,087 |
| 2022-02-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25 |
| 2022-02-22 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 350 |
| 2022-02-18 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 393 |
| 2022-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 211 |
| 2022-02-16 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 6,721 |
| 2022-02-15 | $10.04 | $10.07 | $10.03 | $10.04 | $10.04 | 3,757 |
| 2022-02-14 | $10.04 | $10.06 | $10.02 | $10.02 | $10.02 | 8,951 |
| 2022-02-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 209 |
| 2022-02-10 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 600 |
| 2022-02-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 468 |
| 2022-02-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 133 |
| 2022-02-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12 |
| 2022-02-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 666 |
| 2022-02-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-02-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-02-01 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 13,477 |
| 2022-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 156 |
| 2022-01-28 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 4,091 |
| 2022-01-27 | $10.00 | $10.05 | $9.97 | $10.05 | $10.05 | 13,374 |
| 2022-01-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,229 |
| 2022-01-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 157 |
| 2022-01-24 | $10.00 | $10.09 | $10.00 | $10.03 | $10.03 | 5,047 |
| 2022-01-21 | $10.08 | $10.08 | $10.00 | $10.05 | $10.05 | 5,115 |
| 2022-01-20 | $10.10 | $10.11 | $10.07 | $10.07 | $10.07 | 1,627 |
| 2022-01-19 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 3,402 |
| 2022-01-18 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 1,805 |
| 2022-01-14 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 1,629 |
| 2022-01-13 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 769 |
| 2022-01-12 | $10.14 | $10.15 | $10.12 | $10.15 | $10.15 | 2,101 |
| 2022-01-11 | $10.07 | $10.14 | $10.07 | $10.12 | $10.12 | 4,578 |
| 2022-01-10 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 223 |
| 2022-01-07 | $10.17 | $10.17 | $10.11 | $10.11 | $10.11 | 691 |
| 2022-01-06 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 400 |
| 2022-01-05 | $10.24 | $10.24 | $10.15 | $10.15 | $10.15 | 2,136 |
| 2022-01-04 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 505 |
| 2022-01-03 | $10.17 | $10.24 | $10.11 | $10.24 | $10.24 | 5,077 |
| 2021-12-31 | $10.04 | $10.10 | $10.04 | $10.09 | $10.09 | 11,969 |
| 2021-12-30 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 10,475 |
| 2021-12-29 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 3,242 |
| 2021-12-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,977 |
| 2021-12-27 | $10.06 | $10.13 | $10.04 | $10.13 | $10.13 | 10,023 |
| 2021-12-23 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 1,567 |
| 2021-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 71 |
| 2021-12-21 | $10.12 | $10.16 | $10.10 | $10.15 | $10.15 | 6,887 |
| 2021-12-20 | $10.10 | $10.18 | $10.10 | $10.15 | $10.15 | 1,131 |
| 2021-12-17 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 3,482 |
| 2021-12-16 | $10.11 | $10.14 | $10.08 | $10.08 | $10.08 | 12,853 |
| 2021-12-15 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 7,023 |
| 2021-12-14 | $10.15 | $10.22 | $10.15 | $10.15 | $10.15 | 8,525 |
| 2021-12-13 | $10.21 | $10.28 | $10.15 | $10.15 | $10.15 | 509 |
| 2021-12-10 | $10.28 | $10.30 | $10.23 | $10.30 | $10.30 | 1,196 |
| 2021-12-09 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 862 |
| 2021-12-08 | $10.20 | $10.23 | $10.20 | $10.22 | $10.22 | 8,399 |
| 2021-12-07 | $10.25 | $10.28 | $10.19 | $10.23 | $10.23 | 71,511 |
| 2021-12-06 | $10.23 | $10.26 | $10.23 | $10.23 | $10.23 | 9,426 |
| 2021-12-03 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 18,697 |
| 2021-12-02 | $10.33 | $10.33 | $10.12 | $10.28 | $10.28 | 56,026 |
| 2021-12-01 | $10.31 | $10.32 | $10.29 | $10.29 | $10.29 | 105,734 |
| 2021-11-30 | $10.31 | $10.31 | $10.28 | $10.30 | $10.30 | 39,246 |
| 2021-11-29 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 27,617 |
| 2021-11-26 | $10.29 | $10.39 | $10.28 | $10.31 | $10.31 | 875 |
| 2021-11-24 | $10.34 | $10.40 | $10.29 | $10.40 | $10.40 | 1,911 |
| 2021-11-23 | $10.31 | $10.31 | $10.28 | $10.30 | $10.30 | 19,333 |
| 2021-11-22 | $10.34 | $10.35 | $10.33 | $10.34 | $10.34 | 1,113 |
| 2021-11-19 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 33,568 |
| 2021-11-18 | $10.17 | $10.34 | $10.16 | $10.34 | $10.34 | 57,907 |
| 2021-11-17 | $10.33 | $10.34 | $10.29 | $10.29 | $10.29 | 15,889 |
| 2021-11-16 | $9.91 | $10.37 | $9.91 | $10.31 | $10.31 | 37,844 |
| 2021-11-15 | $10.20 | $10.23 | $10.20 | $10.22 | $10.22 | 1,808 |
| 2021-11-12 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 16,537 |
| 2021-11-11 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,966 |
| 2021-11-10 | $10.25 | $10.28 | $10.25 | $10.25 | $10.25 | 3,683 |
| 2021-11-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,299 |
| 2021-11-08 | $10.26 | $10.26 | $10.22 | $10.25 | $10.25 | 17,762 |
| 2021-11-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 7,225 |
| 2021-11-04 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 21,955 |
| 2021-11-03 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 844 |
| 2021-11-02 | $10.25 | $10.29 | $10.25 | $10.26 | $10.26 | 13,242 |
| 2021-11-01 | $10.24 | $10.25 | $10.22 | $10.25 | $10.25 | 2,435 |
| 2021-10-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 612 |
| 2021-10-28 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 56,364 |
| 2021-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,588 |
| 2021-10-26 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 2,096 |
| 2021-10-25 | $10.12 | $10.22 | $10.12 | $10.20 | $10.20 | 2,461 |
| 2021-10-22 | $10.13 | $10.15 | $10.12 | $10.13 | $10.13 | 43,117 |
| 2021-10-21 | $9.95 | $10.15 | $9.95 | $10.12 | $10.12 | 379,136 |
| 2021-10-20 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,236 |
| 2021-10-19 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 2,425 |
| 2021-10-18 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 2,517 |
| 2021-10-15 | $10.05 | $10.22 | $10.05 | $10.15 | $10.15 | 397,789 |
| 2021-10-14 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 316,951 |
| 2021-10-13 | $10.05 | $10.15 | $9.51 | $10.14 | $10.14 | 425,309 |
| 2021-10-12 | $10.13 | $10.17 | $10.13 | $10.16 | $10.16 | 45,651 |
| 2021-10-11 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 2,309 |
| 2021-10-08 | $10.05 | $10.14 | $10.05 | $10.12 | $10.12 | 5,300 |
| 2021-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,155 |
| 2021-10-06 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 5,848 |
| 2021-10-05 | $9.37 | $10.21 | $9.37 | $10.13 | $10.13 | 2,064 |
| 2021-10-04 | $10.12 | $10.20 | $10.07 | $10.14 | $10.14 | 3,348 |
| 2021-10-01 | $10.05 | $10.16 | $10.00 | $10.14 | $10.14 | 12,464 |
| 2021-09-30 | $9.42 | $10.11 | $9.42 | $10.09 | $10.09 | 77,991 |
| 2021-09-29 | $10.10 | $10.17 | $10.10 | $10.11 | $10.11 | 118,454 |
| 2021-09-28 | $10.18 | $10.18 | $10.14 | $10.14 | $10.14 | 3,246 |
| 2021-09-27 | $9.95 | $10.17 | $9.95 | $10.17 | $10.17 | 35,319 |
| 2021-09-24 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 541 |
| 2021-09-23 | $10.14 | $10.17 | $10.10 | $10.12 | $10.12 | 8,632 |
| 2021-09-22 | $10.10 | $10.16 | $10.10 | $10.12 | $10.12 | 9,961 |
| 2021-09-21 | $10.11 | $10.13 | $10.10 | $10.11 | $10.11 | 5,794 |
| 2021-09-20 | $10.08 | $10.14 | $10.08 | $10.13 | $10.13 | 3,073 |
| 2021-09-17 | $10.11 | $10.12 | $10.10 | $10.12 | $10.12 | 502 |
| 2021-09-16 | $10.09 | $10.11 | $10.08 | $10.11 | $10.11 | 5,649 |
| 2021-09-15 | $10.09 | $10.14 | $10.07 | $10.12 | $10.12 | 1,476 |
| 2021-09-14 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 1,235 |
| 2021-09-13 | $10.02 | $10.11 | $9.96 | $10.02 | $10.02 | 7,135 |
| 2021-09-10 | $10.18 | $10.18 | $10.08 | $10.15 | $10.15 | 2,331 |
| 2021-09-09 | $10.10 | $10.18 | $10.00 | $10.09 | $10.09 | 1,983 |
| 2021-09-08 | $10.15 | $10.15 | $10.11 | $10.15 | $10.15 | 1,839 |
| 2021-09-07 | $10.11 | $10.17 | $10.11 | $10.14 | $10.14 | 3,336 |
| 2021-09-03 | $10.00 | $10.13 | $9.99 | $10.10 | $10.10 | 10,476 |
| 2021-09-02 | $9.99 | $10.05 | $9.98 | $9.99 | $9.99 | 5,003 |
| 2021-09-01 | $9.96 | $10.18 | $9.96 | $10.18 | $10.18 | 2,696 |
| 2021-08-31 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,292 |
| 2021-08-30 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 33,370 |
| 2021-08-27 | $10.14 | $10.14 | $9.96 | $10.12 | $10.12 | 7,719 |
| 2021-08-26 | $10.07 | $10.17 | $9.97 | $10.17 | $10.17 | 11,626 |
| 2021-08-25 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 17,431 |
| 2021-08-24 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 18,872 |
| 2021-08-23 | $10.10 | $10.16 | $10.08 | $10.09 | $10.09 | 13,202 |
| 2021-08-20 | $10.03 | $10.15 | $10.03 | $10.15 | $10.15 | 3,993 |
| 2021-08-19 | $10.14 | $10.14 | $10.08 | $10.09 | $10.09 | 5,723 |
| 2021-08-18 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 736 |
| 2021-08-17 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,614 |
| 2021-08-16 | $10.14 | $10.23 | $10.14 | $10.18 | $10.18 | 2,466 |
| 2021-08-13 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 102,655 |
| 2021-08-12 | $10.21 | $10.22 | $10.19 | $10.20 | $10.20 | 26,076 |
| 2021-08-11 | $10.23 | $10.30 | $10.21 | $10.27 | $10.27 | 27,388 |
| 2021-08-10 | $10.20 | $10.22 | $10.16 | $10.22 | $10.22 | 161,304 |
| 2021-08-09 | $10.20 | $10.21 | $10.16 | $10.20 | $10.20 | 24,020 |
| 2021-08-06 | $10.16 | $10.22 | $10.16 | $10.18 | $10.18 | 37,102 |
| 2021-08-05 | $10.18 | $10.21 | $10.16 | $10.16 | $10.16 | 65,353 |
| 2021-08-04 | $10.12 | $10.18 | $10.11 | $10.18 | $10.18 | 7,220 |
| 2021-08-03 | $10.21 | $10.22 | $10.18 | $10.18 | $10.18 | 19,220 |
| 2021-08-02 | $10.20 | $10.22 | $10.16 | $10.21 | $10.21 | 21,043 |
| 2021-07-30 | $10.21 | $10.23 | $10.19 | $10.21 | $10.21 | 83,055 |
| 2021-07-29 | $10.25 | $10.28 | $10.21 | $10.21 | $10.21 | 105,664 |
| 2021-07-28 | $10.20 | $10.33 | $10.18 | $10.18 | $10.18 | 749,049 |
| 2021-07-27 | $9.97 | $10.04 | $9.95 | $9.98 | $9.98 | 21,524 |
| 2021-07-26 | $9.99 | $10.03 | $9.96 | $10.03 | $10.03 | 14,761 |
| 2021-07-23 | $9.97 | $10.01 | $9.97 | $9.98 | $9.98 | 8,139 |
| 2021-07-22 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,430 |
| 2021-07-21 | $9.96 | $10.03 | $9.95 | $9.96 | $9.96 | 1,277 |
| 2021-07-20 | $9.97 | $10.05 | $9.95 | $9.97 | $9.97 | 28,876 |
| 2021-07-19 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 9,129 |
| 2021-07-16 | $9.97 | $10.07 | $9.97 | $10.07 | $10.07 | 2,834 |
| 2021-07-15 | $10.00 | $10.06 | $9.99 | $10.00 | $10.00 | 10,340 |
| 2021-07-14 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 7,119 |
| 2021-07-13 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 5,346 |
| 2021-07-12 | $10.06 | $10.07 | $10.01 | $10.01 | $10.01 | 3,189 |
| 2021-07-09 | $10.02 | $10.09 | $10.00 | $10.08 | $10.08 | 53,234 |
| 2021-07-08 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,952 |
| 2021-07-07 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 4,440 |
| 2021-07-06 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 3,514 |
| 2021-07-02 | $10.02 | $10.02 | $9.98 | $10.02 | $10.02 | 20,751 |
| 2021-07-01 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 13,676 |
| 2021-06-30 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 20,832 |
| 2021-06-29 | $10.00 | $10.02 | $9.97 | $10.02 | $10.02 | 1,950 |
| 2021-06-28 | $9.99 | $10.03 | $9.98 | $9.99 | $9.99 | 2,864 |
| 2021-06-25 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 5,072 |
| 2021-06-24 | $9.94 | $10.00 | $9.94 | $9.96 | $9.96 | 44,192 |
| 2021-06-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 421 |
| 2021-06-22 | $9.99 | $10.00 | $9.94 | $9.95 | $9.95 | 63,428 |
| 2021-06-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,401 |
| 2021-06-18 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 15,658 |
| 2021-06-17 | $9.98 | $10.04 | $9.98 | $10.04 | $10.04 | 13,646 |
| 2021-06-16 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 1,659 |
| 2021-06-15 | $10.04 | $10.04 | $9.94 | $10.02 | $10.02 | 26,032 |
| 2021-06-14 | $10.03 | $10.05 | $10.01 | $10.05 | $10.05 | 21,412 |
| 2021-06-11 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 49,067 |
| 2021-06-10 | $9.96 | $10.02 | $9.96 | $10.02 | $10.02 | 21,812 |
| 2021-06-09 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 8,340 |
| 2021-06-08 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 11,868 |
| 2021-06-07 | $9.95 | $10.02 | $9.94 | $10.02 | $10.02 | 146,245 |
| 2021-06-04 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 23,862 |
| 2021-06-03 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 6,248 |
| 2021-06-02 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 13,611 |
| 2021-06-01 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 12,578 |
| 2021-05-28 | $9.94 | $9.96 | $9.93 | $9.93 | $9.93 | 5,847 |
| 2021-05-27 | $9.92 | $9.95 | $9.91 | $9.94 | $9.94 | 1,437,079 |
| 2021-05-26 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 124,260 |
| 2021-05-25 | $9.92 | $9.98 | $9.92 | $9.94 | $9.94 | 3,539 |
| 2021-05-24 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 5,480 |
| 2021-05-21 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 416,450 |
| 2021-05-20 | $9.90 | $9.97 | $9.90 | $9.97 | $9.97 | 1,306 |
| 2021-05-19 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 3,889 |
| 2021-05-18 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 8,117 |
| 2021-05-17 | $9.97 | $9.97 | $9.92 | $9.95 | $9.95 | 141,414 |
| 2021-05-14 | $10.01 | $10.03 | $9.98 | $9.98 | $9.98 | 10,240 |
| 2021-05-13 | $10.01 | $10.03 | $9.99 | $9.99 | $9.99 | 42,624 |
| 2021-05-12 | $10.01 | $10.07 | $9.97 | $9.98 | $9.98 | 38,677 |
| 2021-05-11 | $10.00 | $10.04 | $9.95 | $10.02 | $10.02 | 824,240 |
| 2021-05-10 | $10.05 | $10.13 | $10.05 | $10.08 | $10.08 | 20,926 |
| 2021-05-07 | $10.10 | $10.17 | $10.08 | $10.09 | $10.09 | 23,564 |
| 2021-05-06 | $10.12 | $10.18 | $10.12 | $10.14 | $10.14 | 25,181 |
| 2021-05-05 | $10.23 | $10.27 | $10.11 | $10.15 | $10.15 | 194,070 |
| 2021-05-04 | $10.15 | $10.24 | $10.15 | $10.23 | $10.23 | 81,046 |
| 2021-05-03 | $10.15 | $10.25 | $10.15 | $10.17 | $10.17 | 12,654 |
| 2021-04-30 | $10.15 | $10.20 | $10.11 | $10.20 | $10.20 | 4,885 |
| 2021-04-29 | $10.24 | $10.25 | $10.13 | $10.13 | $10.13 | 56,742 |
| 2021-04-28 | $10.08 | $10.17 | $10.08 | $10.16 | $10.16 | 21,197 |
| 2021-04-27 | $10.06 | $10.14 | $10.06 | $10.11 | $10.11 | 6,362 |
| 2021-04-26 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 29,778 |
| 2021-04-23 | $10.12 | $10.16 | $10.12 | $10.13 | $10.13 | 5,511 |
| 2021-04-22 | $10.03 | $10.20 | $10.03 | $10.11 | $10.11 | 21,903 |
| 2021-04-21 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 38,538 |
| 2021-04-20 | $10.06 | $10.16 | $10.06 | $10.11 | $10.11 | 14,327 |
| 2021-04-19 | $10.14 | $10.18 | $10.10 | $10.13 | $10.13 | 27,903 |
| 2021-04-16 | $10.15 | $10.20 | $10.14 | $10.18 | $10.18 | 27,637 |
| 2021-04-15 | $10.18 | $10.20 | $10.16 | $10.20 | $10.20 | 110,658 |
| 2021-04-14 | $10.20 | $10.21 | $10.17 | $10.17 | $10.17 | 59,757 |
| 2021-04-13 | $10.08 | $10.20 | $10.08 | $10.14 | $10.14 | 56,815 |
| 2021-04-12 | $10.15 | $10.19 | $10.10 | $10.13 | $10.13 | 217,519 |
| 2021-04-09 | $10.28 | $10.28 | $10.17 | $10.19 | $10.19 | 19,732 |
| 2021-04-08 | $10.11 | $10.28 | $10.10 | $10.28 | $10.28 | 43,593 |
| 2021-04-07 | $10.03 | $10.16 | $10.03 | $10.16 | $10.16 | 34,294 |
| 2021-04-06 | $10.15 | $10.18 | $10.08 | $10.16 | $10.16 | 100,371 |
| 2021-04-05 | $10.11 | $10.13 | $10.04 | $10.10 | $10.10 | 677,137 |
| 2021-04-01 | $10.08 | $10.22 | $10.08 | $10.08 | $10.08 | 153,939 |
| 2021-03-31 | $10.15 | $10.25 | $10.01 | $10.09 | $10.09 | 56,553 |
| 2021-03-30 | $10.12 | $10.17 | $10.06 | $10.11 | $10.11 | 41,217 |
| 2021-03-29 | $10.05 | $10.28 | $10.05 | $10.15 | $10.15 | 65,096 |
| 2021-03-26 | $10.02 | $10.21 | $9.99 | $10.17 | $10.17 | 70,306 |
| 2021-03-25 | $10.00 | $10.05 | $9.93 | $10.03 | $10.03 | 63,576 |
| 2021-03-24 | $10.02 | $10.08 | $9.95 | $10.08 | $10.08 | 170,253 |
| 2021-03-23 | $10.18 | $10.27 | $10.00 | $10.03 | $10.03 | 224,877 |
| 2021-03-22 | $10.22 | $10.28 | $10.14 | $10.20 | $10.20 | 71,530 |
| 2021-03-19 | $10.26 | $10.28 | $10.20 | $10.24 | $10.24 | 18,761 |
| 2021-03-18 | $10.18 | $10.28 | $10.11 | $10.25 | $10.25 | 111,399 |
| 2021-03-17 | $10.16 | $10.18 | $10.10 | $10.17 | $10.17 | 146,321 |
| 2021-03-16 | $10.25 | $10.25 | $10.12 | $10.15 | $10.15 | 109,899 |
| 2021-03-15 | $10.19 | $10.30 | $10.15 | $10.23 | $10.23 | 124,746 |
| 2021-03-12 | $10.20 | $10.24 | $10.17 | $10.19 | $10.19 | 77,068 |
| 2021-03-11 | $10.25 | $10.28 | $10.22 | $10.27 | $10.27 | 52,536 |
| 2021-03-10 | $10.26 | $10.33 | $10.24 | $10.27 | $10.27 | 291,284 |
| 2021-03-09 | $10.24 | $10.33 | $10.22 | $10.31 | $10.31 | 45,474 |
| 2021-03-08 | $10.25 | $10.45 | $10.20 | $10.21 | $10.21 | 263,037 |
| 2021-03-05 | $10.16 | $10.28 | $10.05 | $10.26 | $10.26 | 71,290 |
| 2021-03-04 | $10.26 | $10.35 | $9.99 | $10.12 | $10.12 | 765,892 |
| 2021-03-03 | $10.30 | $10.43 | $10.17 | $10.32 | $10.32 | 411,736 |
| 2021-03-02 | $10.55 | $10.65 | $10.15 | $10.25 | $10.25 | 350,865 |
| 2021-03-01 | $10.81 | $10.82 | $10.50 | $10.54 | $10.54 | 1,312,718 |
| 2021-02-26 | $10.65 | $10.90 | $10.50 | $10.55 | $10.55 | 260,342 |
| 2021-02-25 | $11.01 | $11.10 | $10.70 | $10.71 | $10.71 | 232,799 |
| 2021-02-24 | $11.03 | $11.10 | $11.00 | $11.03 | $11.03 | 592,660 |
| 2021-02-23 | $11.09 | $11.10 | $11.00 | $11.00 | $11.00 | 519,522 |
| 2021-02-22 | $11.23 | $11.30 | $11.05 | $11.09 | $11.09 | 102,451 |
| 2021-02-19 | $11.05 | $11.25 | $11.01 | $11.24 | $11.24 | 232,968 |
| 2021-02-18 | $10.89 | $11.10 | $10.81 | $11.02 | $11.02 | 786,609 |
| 2021-02-17 | $11.10 | $11.14 | $10.80 | $10.83 | $10.83 | 214,983 |
| 2021-02-16 | $11.00 | $11.00 | $10.90 | $10.97 | $10.97 | 116,022 |
| 2021-02-12 | $10.84 | $10.99 | $10.83 | $10.94 | $10.94 | 46,025 |
| 2021-02-11 | $10.92 | $11.00 | $10.73 | $10.80 | $10.80 | 258,377 |
| 2021-02-10 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 296,881 |
| 2021-02-09 | $10.92 | $10.94 | $10.79 | $10.92 | $10.92 | 295,134 |
| 2021-02-08 | $10.92 | $10.95 | $10.85 | $10.90 | $10.90 | 349,042 |
| 2021-02-05 | $10.93 | $11.00 | $10.77 | $10.84 | $10.84 | 200,191 |
| 2021-02-04 | $11.00 | $11.05 | $10.85 | $10.90 | $10.90 | 582,999 |
| 2021-02-03 | $11.01 | $11.01 | $10.88 | $10.90 | $10.90 | 482,091 |
| 2021-02-02 | $11.03 | $11.15 | $10.86 | $10.89 | $10.89 | 271,601 |
| 2021-02-01 | $10.94 | $11.00 | $10.80 | $10.95 | $10.95 | 211,293 |
| 2021-01-29 | $10.95 | $10.95 | $10.65 | $10.90 | $10.90 | 105,065 |
| 2021-01-28 | $10.84 | $10.98 | $10.67 | $10.97 | $10.97 | 122,256 |
| 2021-01-27 | $10.91 | $11.00 | $10.59 | $11.00 | $11.00 | 429,888 |
| 2021-01-26 | $11.40 | $11.40 | $10.98 | $11.07 | $11.07 | 500,386 |
| 2021-01-25 | $11.55 | $11.59 | $11.20 | $11.39 | $11.39 | 712,269 |
| 2021-01-22 | $11.17 | $11.36 | $10.96 | $11.31 | $11.31 | 579,065 |
| 2021-01-21 | $10.69 | $11.20 | $10.67 | $11.14 | $11.14 | 1,362,831 |
| 2021-01-20 | $10.65 | $11.00 | $10.60 | $10.70 | $10.70 | 9,367,968 |