Kairos Acquisition Corp - Class A (KAIR) Exchange: NASDAQ
Data as of Aug. 18, 2025
$10.08 ($0.00) 0.05%
Kairos Acquisition Corp - Class A - Daily Information
Click for more stock information on Kairos Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.07 |
| Previous Close | $10.08 |
| High | $10.08 |
| Low | $10.07 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.07 |
Invest in Kairos Acquisition Corp - Class A (KAIR)
Key People Kairos Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Robert Emil Glanville | Chairman |
| Peter Bang | Chief Executive Officer & Director |
| Jerry M. de St. Paer | Chief Financial Officer |
| Garrett Donald Koehn | Independent Director |
| John M. Lummis | Independent Director |
| Thomas Firouz Motamed | Independent Director |
| Michael Joseph Stone | Independent Director |
| Susan Jane Sutherland | Independent Director |
| Vikas Singhal | Independent Director |
| Peter Bang | Chairman & Chief Executive Officer |
| Robert Emil Glanville | Independent Director |
Historical Stock Data for Kairos Acquisition Corp - Class A (KAIR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,704 |
| 2022-12-29 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 117,542 |
| 2022-12-28 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 57,724 |
| 2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 24 |
| 2022-12-23 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 119,474 |
| 2022-12-22 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 7,021 |
| 2022-12-21 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 402 |
| 2022-12-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 419,955 |
| 2022-12-19 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 6,698 |
| 2022-12-16 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 236,763 |
| 2022-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,034 |
| 2022-12-14 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 167,001 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,381 |
| 2022-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 506 |
| 2022-12-09 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,253 |
| 2022-12-08 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 83,916 |
| 2022-12-07 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 11,395,156 |
| 2022-12-06 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 144,540 |
| 2022-12-05 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 236,889 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 161,021 |
| 2022-12-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 148,577 |
| 2022-11-30 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 2,502 |
| 2022-11-29 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 759,640 |
| 2022-11-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 106 |
| 2022-11-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 54 |
| 2022-11-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 128 |
| 2022-11-22 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 910,684 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,655 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,658 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,962 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 244 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2022-11-14 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 11,875 |
| 2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 105 |
| 2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16,030 |
| 2022-11-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20,220 |
| 2022-11-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16,129 |
| 2022-11-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 22,495 |
| 2022-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 25,802 |
| 2022-11-03 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 24,204 |
| 2022-11-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 21,947 |
| 2022-11-01 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 75,615 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15,395 |
| 2022-10-28 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 43,583 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 462 |
| 2022-10-25 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 900 |
| 2022-10-24 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 32,639 |
| 2022-10-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 110,300 |
| 2022-10-20 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 282,628 |
| 2022-10-19 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 41,990 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 91,640 |
| 2022-10-17 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 327 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 102 |
| 2022-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,910 |
| 2022-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-06 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 248,875 |
| 2022-10-05 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 75,804 |
| 2022-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-03 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 4,728 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 63,003 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 310,111 |
| 2022-09-28 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 5,700 |
| 2022-09-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 300,184 |
| 2022-09-26 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 13,756 |
| 2022-09-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2022-09-21 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 68,891 |
| 2022-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,607 |
| 2022-09-19 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 156,964 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-09-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 189,457 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 89 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 44 |
| 2022-09-12 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 14,770 |
| 2022-09-09 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,083 |
| 2022-09-08 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 166,130 |
| 2022-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 501 |
| 2022-09-02 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 49,183 |
| 2022-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 19,840 |
| 2022-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 88 |
| 2022-08-30 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 5,086 |
| 2022-08-29 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 124,584 |
| 2022-08-26 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,104 |
| 2022-08-25 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 430,368 |
| 2022-08-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 53,784 |
| 2022-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150 |
| 2022-08-22 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,683 |
| 2022-08-19 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 5,525 |
| 2022-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-08-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,456 |
| 2022-08-16 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 74,201 |
| 2022-08-15 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 121,025 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,600 |
| 2022-08-11 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 18,449 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-08-09 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 73,284 |
| 2022-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 97,890 |
| 2022-08-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,016 |
| 2022-08-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 56,516 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 224,783 |
| 2022-08-01 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 552 |
| 2022-07-29 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 8,359 |
| 2022-07-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 33,155 |
| 2022-07-27 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 266,615 |
| 2022-07-26 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,361 |
| 2022-07-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 901 |
| 2022-07-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 129 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13,432 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25,910 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 139 |
| 2022-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 32 |
| 2022-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-07-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50,517 |
| 2022-07-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 41 |
| 2022-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 15 |
| 2022-07-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 379 |
| 2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,431 |
| 2022-06-30 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 14,675 |
| 2022-06-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 409 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,040 |
| 2022-06-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100,005 |
| 2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2022-06-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 124 |
| 2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 53 |
| 2022-06-16 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,245 |
| 2022-06-15 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 21,698 |
| 2022-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,425 |
| 2022-06-13 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 2,148 |
| 2022-06-10 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 10,739 |
| 2022-06-09 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 628 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9 |
| 2022-06-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 63 |
| 2022-06-01 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,265 |
| 2022-05-31 | $9.73 | $9.84 | $9.73 | $9.82 | $9.82 | 2,927 |
| 2022-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 303,519 |
| 2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,088 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 138 |
| 2022-05-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 208 |
| 2022-05-23 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 38,113 |
| 2022-05-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 616 |
| 2022-05-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 103 |
| 2022-05-13 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 896 |
| 2022-05-12 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 200,010 |
| 2022-05-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 25,175 |
| 2022-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 29 |
| 2022-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 87 |
| 2022-05-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 15,003 |
| 2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-05-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 131,526 |
| 2022-05-02 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 708,537 |
| 2022-04-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3,822 |
| 2022-04-28 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 96,811 |
| 2022-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,026 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15,408 |
| 2022-04-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 22 |
| 2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,120 |
| 2022-04-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,517 |
| 2022-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 131 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-04-18 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 9,923 |
| 2022-04-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,016 |
| 2022-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 826 |
| 2022-04-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 15 |
| 2022-04-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 39 |
| 2022-04-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 857 |
| 2022-04-07 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 5,463 |
| 2022-04-06 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,209 |
| 2022-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,721 |
| 2022-04-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,002 |
| 2022-04-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 403 |
| 2022-03-31 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 14,396 |
| 2022-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 193 |
| 2022-03-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 113 |
| 2022-03-28 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 2,564 |
| 2022-03-25 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 13,866 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 882 |
| 2022-03-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 111 |
| 2022-03-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,031 |
| 2022-03-21 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 47,994 |
| 2022-03-18 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 15,674 |
| 2022-03-17 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 15,271 |
| 2022-03-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 34,313 |
| 2022-03-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 600 |
| 2022-03-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 82,706 |
| 2022-03-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 20,398 |
| 2022-03-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-03-09 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,687 |
| 2022-03-08 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 483 |
| 2022-03-07 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 8,521 |
| 2022-03-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 19,169 |
| 2022-03-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,493 |
| 2022-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,060 |
| 2022-03-01 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 17,651 |
| 2022-02-28 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 34,854 |
| 2022-02-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 57 |
| 2022-02-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,676 |
| 2022-02-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 27 |
| 2022-02-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 145,875 |
| 2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 57 |
| 2022-02-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 640 |
| 2022-02-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 48 |
| 2022-02-15 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 3,263 |
| 2022-02-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 42,971 |
| 2022-02-11 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 7,890 |
| 2022-02-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 960 |
| 2022-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 80,008 |
| 2022-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 125 |
| 2022-02-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5,039 |
| 2022-02-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 67 |
| 2022-02-03 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 778 |
| 2022-02-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 126 |
| 2022-02-01 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 15,364 |
| 2022-01-31 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 6,116 |
| 2022-01-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 806 |
| 2022-01-27 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 5,689 |
| 2022-01-26 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,400 |
| 2022-01-25 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 6,900 |
| 2022-01-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 113 |
| 2022-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 140 |
| 2022-01-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 293 |
| 2022-01-19 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 2,325 |
| 2022-01-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,894 |
| 2022-01-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 33,593 |
| 2022-01-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 227 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 332 |
| 2022-01-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 156 |
| 2022-01-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 25 |
| 2022-01-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 85,235 |
| 2022-01-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 452 |
| 2022-01-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,502 |
| 2022-01-04 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,141 |
| 2022-01-03 | $9.71 | $9.79 | $9.71 | $9.77 | $9.77 | 52,734 |
| 2021-12-31 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 3,963 |
| 2021-12-30 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 40,359 |
| 2021-12-29 | $9.73 | $9.78 | $9.72 | $9.75 | $9.75 | 13,309 |
| 2021-12-28 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,249 |
| 2021-12-27 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 3,796 |
| 2021-12-23 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 5,214 |
| 2021-12-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,438 |
| 2021-12-21 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 567 |
| 2021-12-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 25 |
| 2021-12-17 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,225 |
| 2021-12-16 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 270 |
| 2021-12-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 770 |
| 2021-12-14 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 807,421 |
| 2021-12-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,288 |
| 2021-12-10 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 746 |
| 2021-12-09 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 7,564 |
| 2021-12-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200 |
| 2021-12-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 4,177 |
| 2021-12-06 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 318,163 |
| 2021-12-03 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 4,919 |
| 2021-12-02 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 10,802 |
| 2021-12-01 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 16,592 |
| 2021-11-30 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 16,028 |
| 2021-11-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 27 |
| 2021-11-26 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,719 |
| 2021-11-24 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 3,436 |
| 2021-11-23 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 15,581 |
| 2021-11-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 116,820 |
| 2021-11-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 92 |
| 2021-11-18 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 11,018 |
| 2021-11-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 32,294 |
| 2021-11-16 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 10,432 |
| 2021-11-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 444 |
| 2021-11-12 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 12,727 |
| 2021-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 31 |
| 2021-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 325 |
| 2021-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 220 |
| 2021-11-08 | $9.75 | $9.79 | $9.75 | $9.75 | $9.75 | 5,791 |
| 2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 151 |
| 2021-11-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 658 |
| 2021-11-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 360 |
| 2021-11-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 532 |
| 2021-11-01 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 9,018 |
| 2021-10-29 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 37,584 |
| 2021-10-28 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,719 |
| 2021-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2021-10-26 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 8,377 |
| 2021-10-25 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 76,256 |
| 2021-10-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,114 |
| 2021-10-21 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 216 |
| 2021-10-20 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 19,619 |
| 2021-10-19 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 7,313 |
| 2021-10-18 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 19,818 |
| 2021-10-15 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 4,159 |
| 2021-10-14 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 521 |
| 2021-10-13 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 131,020 |
| 2021-10-12 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 254,832 |
| 2021-10-11 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 106,788 |
| 2021-10-08 | $9.79 | $9.80 | $9.75 | $9.80 | $9.80 | 8,997 |
| 2021-10-07 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 1,288 |
| 2021-10-06 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 23,702 |
| 2021-10-05 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 801 |
| 2021-10-04 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 2,498 |
| 2021-10-01 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,754 |
| 2021-09-30 | $9.75 | $9.78 | $9.67 | $9.67 | $9.67 | 268,321 |
| 2021-09-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,015 |
| 2021-09-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 121 |
| 2021-09-27 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 15,617 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 66 |
| 2021-09-23 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 3,908 |
| 2021-09-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 152 |
| 2021-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 24 |
| 2021-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 143 |
| 2021-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 67 |
| 2021-09-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 729 |
| 2021-09-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 504 |
| 2021-09-14 | $9.71 | $9.73 | $9.69 | $9.73 | $9.73 | 6,951 |
| 2021-09-13 | $9.66 | $9.73 | $9.66 | $9.69 | $9.69 | 2,177 |
| 2021-09-10 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 1,106 |
| 2021-09-09 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 2,450 |
| 2021-09-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 28 |
| 2021-09-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 972 |
| 2021-09-03 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 10,516 |
| 2021-09-02 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 5,393 |
| 2021-09-01 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 7,979 |
| 2021-08-31 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 4,309 |
| 2021-08-30 | $9.65 | $9.71 | $9.62 | $9.62 | $9.62 | 989 |
| 2021-08-27 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 723 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,036 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9 |
| 2021-08-24 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 21,124 |
| 2021-08-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 200 |
| 2021-08-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 104 |
| 2021-08-19 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 4,702 |
| 2021-08-18 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 327 |
| 2021-08-17 | $9.66 | $9.71 | $9.66 | $9.66 | $9.66 | 1,260 |
| 2021-08-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 131 |
| 2021-08-13 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 600 |
| 2021-08-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-11 | $9.70 | $9.72 | $9.66 | $9.72 | $9.72 | 847 |
| 2021-08-10 | $9.67 | $9.73 | $9.62 | $9.70 | $9.70 | 26,182 |
| 2021-08-09 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 5,031 |
| 2021-08-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 3 |
| 2021-08-05 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 1,201 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,801 |
| 2021-08-03 | $9.72 | $9.72 | $9.66 | $9.69 | $9.69 | 9,214 |
| 2021-08-02 | $9.74 | $9.74 | $9.68 | $9.68 | $9.68 | 3,313 |
| 2021-07-30 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 5,039 |
| 2021-07-29 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 101,133 |
| 2021-07-28 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 136,681 |
| 2021-07-27 | $9.66 | $9.70 | $9.66 | $9.66 | $9.66 | 25,904 |
| 2021-07-26 | $9.73 | $9.73 | $9.65 | $9.66 | $9.66 | 51,308 |
| 2021-07-23 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,107 |
| 2021-07-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 105 |
| 2021-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
| 2021-07-16 | $9.70 | $9.74 | $9.65 | $9.72 | $9.72 | 14,900 |
| 2021-07-15 | $9.68 | $9.72 | $9.67 | $9.71 | $9.71 | 25,271 |
| 2021-07-14 | $9.70 | $9.71 | $9.68 | $9.70 | $9.70 | 11,939 |
| 2021-07-13 | $9.67 | $9.71 | $9.66 | $9.70 | $9.70 | 6,281 |
| 2021-07-12 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,225 |
| 2021-07-09 | $9.65 | $9.74 | $9.65 | $9.68 | $9.68 | 66,728 |
| 2021-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-07-07 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 4,741 |
| 2021-07-06 | $9.69 | $9.69 | $9.65 | $9.69 | $9.69 | 4,570 |
| 2021-07-02 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 6,202 |
| 2021-07-01 | $9.63 | $9.72 | $9.61 | $9.71 | $9.71 | 58,015 |
| 2021-06-30 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 6,403 |
| 2021-06-29 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 8,567 |
| 2021-06-28 | $9.67 | $9.73 | $9.63 | $9.68 | $9.68 | 21,913 |
| 2021-06-25 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 3,726 |
| 2021-06-24 | $9.69 | $9.73 | $9.68 | $9.71 | $9.71 | 14,426 |
| 2021-06-23 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,314 |
| 2021-06-22 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 8,587 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 209 |
| 2021-06-18 | $9.73 | $9.73 | $9.68 | $9.71 | $9.71 | 7,697 |
| 2021-06-17 | $9.72 | $9.81 | $9.69 | $9.74 | $9.74 | 22,913 |
| 2021-06-16 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 32,353 |
| 2021-06-15 | $9.73 | $9.76 | $9.67 | $9.69 | $9.69 | 107,543 |
| 2021-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 30 |
| 2021-06-11 | $9.74 | $9.76 | $9.69 | $9.76 | $9.76 | 12,318 |
| 2021-06-10 | $9.78 | $9.79 | $9.70 | $9.78 | $9.78 | 188,704 |
| 2021-06-09 | $9.68 | $9.80 | $9.68 | $9.80 | $9.80 | 732 |
| 2021-06-08 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 5,754 |
| 2021-06-07 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 2,681 |
| 2021-06-04 | $9.76 | $9.79 | $9.74 | $9.79 | $9.79 | 3,279 |
| 2021-06-03 | $9.70 | $9.76 | $9.67 | $9.74 | $9.74 | 6,425 |
| 2021-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 111 |
| 2021-06-01 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 3,358 |
| 2021-05-28 | $9.65 | $9.78 | $9.65 | $9.73 | $9.73 | 56,959 |
| 2021-05-27 | $9.67 | $9.69 | $9.61 | $9.66 | $9.66 | 13,977 |
| 2021-05-26 | $9.71 | $9.72 | $9.60 | $9.69 | $9.69 | 13,026 |
| 2021-05-25 | $9.69 | $9.71 | $9.61 | $9.70 | $9.70 | 15,672 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-05-21 | $9.67 | $9.70 | $9.65 | $9.70 | $9.70 | 7,511 |
| 2021-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 111 |
| 2021-05-19 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 920 |
| 2021-05-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 16 |
| 2021-05-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4,566 |
| 2021-05-14 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 2,461 |
| 2021-05-13 | $9.76 | $9.76 | $9.73 | $9.76 | $9.76 | 2,074 |
| 2021-05-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 109 |
| 2021-05-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2021-05-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 116 |
| 2021-05-07 | $9.79 | $9.84 | $9.75 | $9.81 | $9.81 | 68,475 |
| 2021-05-06 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 5,280 |
| 2021-05-05 | $9.80 | $9.82 | $9.75 | $9.75 | $9.75 | 23,360 |
| 2021-05-04 | $9.81 | $9.85 | $9.74 | $9.78 | $9.78 | 134,034 |
| 2021-05-03 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 9,749 |
| 2021-04-30 | $9.75 | $9.80 | $9.72 | $9.80 | $9.80 | 52,103 |
| 2021-04-29 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 23,310 |
| 2021-04-28 | $9.73 | $9.79 | $9.73 | $9.77 | $9.77 | 8,254 |
| 2021-04-27 | $9.85 | $9.85 | $9.74 | $9.80 | $9.80 | 1,668 |
| 2021-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 106 |
| 2021-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 60 |
| 2021-04-22 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 71,462 |
| 2021-04-21 | $9.74 | $9.82 | $9.73 | $9.73 | $9.73 | 3,851 |
| 2021-04-20 | $9.83 | $9.85 | $9.82 | $9.82 | $9.82 | 20,516 |
| 2021-04-19 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,762 |
| 2021-04-16 | $9.87 | $9.87 | $9.82 | $9.87 | $9.87 | 16,108 |
| 2021-04-15 | $9.82 | $9.90 | $9.73 | $9.86 | $9.86 | 54,926 |
| 2021-04-14 | $9.74 | $9.86 | $9.74 | $9.74 | $9.74 | 300,177 |
| 2021-04-13 | $9.75 | $9.84 | $9.75 | $9.80 | $9.80 | 19,923 |
| 2021-04-12 | $9.80 | $9.92 | $9.77 | $9.77 | $9.77 | 23,475 |
| 2021-04-09 | $9.75 | $9.84 | $9.74 | $9.75 | $9.75 | 2,469 |
| 2021-04-08 | $9.81 | $9.85 | $9.77 | $9.85 | $9.85 | 24,287 |
| 2021-04-07 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 1,406 |
| 2021-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 47 |
| 2021-04-05 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 27,923 |
| 2021-04-01 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,825 |
| 2021-03-31 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 2,532 |
| 2021-03-30 | $9.68 | $9.74 | $9.61 | $9.73 | $9.73 | 103,370 |
| 2021-03-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 12 |
| 2021-03-26 | $9.66 | $9.69 | $9.65 | $9.68 | $9.68 | 7,013 |
| 2021-03-25 | $9.63 | $9.71 | $9.60 | $9.70 | $9.70 | 12,740 |
| 2021-03-24 | $9.71 | $9.71 | $9.64 | $9.65 | $9.65 | 20,589 |
| 2021-03-23 | $9.71 | $9.76 | $9.69 | $9.69 | $9.69 | 116,855 |
| 2021-03-22 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 42,356 |
| 2021-03-19 | $9.72 | $9.74 | $9.70 | $9.74 | $9.74 | 78,806 |
| 2021-03-18 | $9.74 | $9.76 | $9.70 | $9.71 | $9.71 | 177,009 |
| 2021-03-17 | $9.71 | $9.79 | $9.70 | $9.73 | $9.73 | 28,154 |
| 2021-03-16 | $9.75 | $9.78 | $9.70 | $9.70 | $9.70 | 187,634 |
| 2021-03-15 | $9.75 | $9.85 | $9.70 | $9.73 | $9.73 | 449,176 |
| 2021-03-12 | $9.89 | $9.90 | $9.78 | $9.78 | $9.78 | 45,163 |
| 2021-03-11 | $9.92 | $9.99 | $9.90 | $9.92 | $9.92 | 109,216 |
| 2021-03-10 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 695,893 |
| 2021-03-09 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 156,633 |
| 2021-03-08 | $9.92 | $9.92 | $9.85 | $9.90 | $9.90 | 76,461 |
| 2021-03-05 | $9.96 | $9.96 | $9.80 | $9.88 | $9.88 | 35,937 |
| 2021-03-04 | $9.69 | $9.89 | $9.69 | $9.89 | $9.89 | 7,415 |
| 2021-03-03 | $9.97 | $10.09 | $9.82 | $9.89 | $9.89 | 68,083 |
| 2021-03-02 | $10.00 | $10.10 | $9.85 | $10.10 | $10.10 | 150,663 |
| 2021-03-01 | $9.98 | $10.05 | $9.90 | $10.00 | $10.00 | 288,727 |
| 2021-02-26 | $10.06 | $10.06 | $9.93 | $9.93 | $9.93 | 33,678 |