KINS Technology Group Inc - Class A (KINZ) Exchange: NASDAQ
Data as of May 2, 2025
$9.48 ($-0.79) -7.69%
KINS Technology Group Inc - Class A - Daily Information
Click for more stock information on KINS Technology Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.02 |
| Previous Close | $9.48 |
| High | $10.02 |
| Low | $8.78 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $9.48 |
| Adjusted High | $10.02 |
| Adjusted Low | $8.78 |
About KINS Technology Group Inc - Class A (KINZ)
Invest in KINS Technology Group Inc - Class A (KINZ)
Historical Stock Data for KINS Technology Group Inc - Class A (KINZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | $10.02 | $10.02 | $8.78 | $9.48 | $9.48 | 38,970 |
| 2023-03-02 | $10.50 | $10.52 | $10.19 | $10.27 | $10.27 | 16,707 |
| 2023-03-01 | $10.37 | $11.49 | $10.30 | $10.42 | $10.42 | 92,981 |
| 2023-02-28 | $10.27 | $10.27 | $10.22 | $10.26 | $10.26 | 24,596 |
| 2023-02-27 | $10.25 | $10.45 | $10.22 | $10.24 | $10.24 | 5,246 |
| 2023-02-24 | $10.26 | $10.32 | $10.21 | $10.25 | $10.25 | 12,883 |
| 2023-02-23 | $10.21 | $10.74 | $10.21 | $10.37 | $10.37 | 80,404 |
| 2023-02-22 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 5,325 |
| 2023-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 27 |
| 2023-02-17 | $10.20 | $10.22 | $10.18 | $10.20 | $10.20 | 5,566 |
| 2023-02-16 | $10.20 | $10.21 | $10.19 | $10.20 | $10.20 | 3,999 |
| 2023-02-15 | $10.19 | $10.24 | $10.15 | $10.16 | $10.16 | 35,103 |
| 2023-02-14 | $10.18 | $10.20 | $10.15 | $10.18 | $10.18 | 18,774 |
| 2023-02-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 289 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 399 |
| 2023-02-09 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 601 |
| 2023-02-08 | $10.17 | $10.28 | $10.17 | $10.23 | $10.23 | 1,651 |
| 2023-02-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 424 |
| 2023-02-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2023-02-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 276 |
| 2023-02-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 13 |
| 2023-02-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2023-01-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2023-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 131 |
| 2023-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,707 |
| 2023-01-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 950 |
| 2023-01-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 71 |
| 2023-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 102 |
| 2023-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2023-01-18 | $10.10 | $10.13 | $10.10 | $10.11 | $10.11 | 6,194 |
| 2023-01-17 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 4,302 |
| 2023-01-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2023-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 108 |
| 2023-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4 |
| 2023-01-09 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 2,102 |
| 2023-01-06 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 1,127 |
| 2023-01-05 | $10.01 | $10.15 | $10.01 | $10.15 | $10.15 | 13,719 |
| 2023-01-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 35 |
| 2023-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2022-12-30 | $9.99 | $10.22 | $9.99 | $10.07 | $10.07 | 11,974 |
| 2022-12-29 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 542 |
| 2022-12-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,100 |
| 2022-12-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-23 | $9.99 | $10.14 | $9.95 | $9.95 | $9.95 | 6,518 |
| 2022-12-22 | $9.95 | $9.99 | $9.92 | $9.98 | $9.98 | 3,927 |
| 2022-12-21 | $9.95 | $10.03 | $9.73 | $9.90 | $9.90 | 119,744 |
| 2022-12-20 | $9.96 | $10.05 | $9.94 | $9.94 | $9.94 | 5,971 |
| 2022-12-19 | $10.06 | $10.10 | $9.60 | $10.09 | $10.09 | 17,732 |
| 2022-12-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2022-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2022-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 44,902 |
| 2022-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 14 |
| 2022-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 186 |
| 2022-12-08 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 860 |
| 2022-12-07 | $10.18 | $10.31 | $9.94 | $10.24 | $10.24 | 8,473 |
| 2022-12-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,801 |
| 2022-12-05 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 17,464 |
| 2022-12-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12,767 |
| 2022-12-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,742 |
| 2022-11-30 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 2,466 |
| 2022-11-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 79 |
| 2022-11-28 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 5,507 |
| 2022-11-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 8,154 |
| 2022-11-23 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 3,179 |
| 2022-11-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 224 |
| 2022-11-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 85 |
| 2022-11-18 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,525 |
| 2022-11-17 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 737 |
| 2022-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 7,631 |
| 2022-11-15 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 2,668 |
| 2022-11-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 110 |
| 2022-11-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,491 |
| 2022-11-10 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 2,151 |
| 2022-11-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-11-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,347 |
| 2022-11-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,386 |
| 2022-11-04 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 4,319 |
| 2022-11-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2022-11-02 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,510 |
| 2022-11-01 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 8,820 |
| 2022-10-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-10-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 24 |
| 2022-10-27 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 8,206 |
| 2022-10-26 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 41,500 |
| 2022-10-25 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 577 |
| 2022-10-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 6,741 |
| 2022-10-21 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 20,940 |
| 2022-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11,586 |
| 2022-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 31 |
| 2022-10-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 128 |
| 2022-10-17 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,177 |
| 2022-10-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 301 |
| 2022-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,200 |
| 2022-10-12 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 222 |
| 2022-10-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,000 |
| 2022-10-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 221 |
| 2022-10-07 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 2,405 |
| 2022-10-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 377 |
| 2022-10-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,700 |
| 2022-10-04 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 10,235 |
| 2022-10-03 | $10.02 | $10.05 | $10.00 | $10.02 | $10.02 | 27,527 |
| 2022-09-30 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 4,154 |
| 2022-09-29 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 7,520 |
| 2022-09-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 13,163 |
| 2022-09-27 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 12,770 |
| 2022-09-26 | $10.11 | $10.26 | $10.02 | $10.02 | $10.02 | 93,228 |
| 2022-09-23 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 5,870 |
| 2022-09-22 | $10.01 | $10.01 | $9.97 | $9.99 | $9.99 | 21,964 |
| 2022-09-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,599 |
| 2022-09-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 602 |
| 2022-09-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 864 |
| 2022-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,129 |
| 2022-09-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-09-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5,574 |
| 2022-09-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 210 |
| 2022-09-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,110 |
| 2022-09-08 | $10.10 | $10.12 | $10.07 | $10.10 | $10.10 | 8,723 |
| 2022-09-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-09-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,412 |
| 2022-09-02 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,818 |
| 2022-09-01 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 5,698 |
| 2022-08-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-08-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 132 |
| 2022-08-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 52 |
| 2022-08-26 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 3,301 |
| 2022-08-25 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 3,400 |
| 2022-08-24 | $10.09 | $10.10 | $10.05 | $10.06 | $10.06 | 7,800 |
| 2022-08-23 | $10.06 | $10.13 | $10.06 | $10.07 | $10.07 | 24,748 |
| 2022-08-22 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,613 |
| 2022-08-19 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 3,403 |
| 2022-08-18 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 569 |
| 2022-08-17 | $10.04 | $10.04 | $10.00 | $10.04 | $10.04 | 2,771 |
| 2022-08-16 | $10.02 | $10.06 | $10.01 | $10.04 | $10.04 | 6,761 |
| 2022-08-15 | $10.05 | $10.05 | $9.96 | $10.04 | $10.04 | 6,719 |
| 2022-08-12 | $10.17 | $10.23 | $9.95 | $10.03 | $10.03 | 162,311 |
| 2022-08-11 | $10.33 | $11.00 | $10.16 | $10.18 | $10.18 | 37,900 |
| 2022-08-10 | $10.02 | $10.02 | $9.99 | $10.02 | $10.02 | 43,587 |
| 2022-08-09 | $10.02 | $10.02 | $9.99 | $10.01 | $10.01 | 3,274 |
| 2022-08-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 724 |
| 2022-08-05 | $10.02 | $10.02 | $9.98 | $10.02 | $10.02 | 806 |
| 2022-08-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,663 |
| 2022-08-03 | $10.02 | $10.02 | $9.98 | $10.02 | $10.02 | 3,184 |
| 2022-08-02 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 4,481 |
| 2022-08-01 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 12,338 |
| 2022-07-29 | $9.98 | $10.02 | $9.97 | $9.98 | $9.98 | 2,050 |
| 2022-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-27 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 11,718 |
| 2022-07-26 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,811 |
| 2022-07-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 604 |
| 2022-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 677 |
| 2022-07-21 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 10,902 |
| 2022-07-20 | $10.02 | $10.03 | $9.96 | $10.00 | $10.00 | 17,036 |
| 2022-07-19 | $10.07 | $10.08 | $10.02 | $10.02 | $10.02 | 671 |
| 2022-07-18 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 741 |
| 2022-07-15 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 663 |
| 2022-07-14 | $10.14 | $10.17 | $10.11 | $10.17 | $10.17 | 663 |
| 2022-07-13 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 681 |
| 2022-07-12 | $10.19 | $10.19 | $10.16 | $10.19 | $10.19 | 808 |
| 2022-07-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 79 |
| 2022-07-08 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 242,172 |
| 2022-07-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-06 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 752 |
| 2022-07-05 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 2,057 |
| 2022-07-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 600 |
| 2022-06-30 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 800 |
| 2022-06-29 | $10.00 | $10.10 | $9.96 | $9.96 | $9.96 | 18,408 |
| 2022-06-28 | $9.98 | $10.05 | $9.98 | $10.00 | $10.00 | 1,969 |
| 2022-06-27 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 810 |
| 2022-06-24 | $10.02 | $10.03 | $9.95 | $9.96 | $9.96 | 8,705 |
| 2022-06-23 | $10.09 | $10.15 | $10.00 | $10.02 | $10.02 | 28,050 |
| 2022-06-22 | $10.06 | $10.11 | $10.06 | $10.07 | $10.07 | 3,017 |
| 2022-06-21 | $10.27 | $10.27 | $10.20 | $10.20 | $10.20 | 1,077 |
| 2022-06-17 | $10.23 | $10.29 | $10.18 | $10.27 | $10.27 | 31,092 |
| 2022-06-16 | $10.15 | $10.26 | $10.09 | $10.23 | $10.23 | 9,906 |
| 2022-06-15 | $10.07 | $10.14 | $10.06 | $10.13 | $10.13 | 4,467 |
| 2022-06-14 | $10.06 | $10.10 | $10.04 | $10.10 | $10.10 | 40,479 |
| 2022-06-13 | $10.18 | $10.18 | $10.08 | $10.10 | $10.10 | 14,168 |
| 2022-06-10 | $10.09 | $10.27 | $10.08 | $10.27 | $10.27 | 28,086 |
| 2022-06-09 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 13,589 |
| 2022-06-08 | $10.10 | $10.11 | $10.08 | $10.08 | $10.08 | 10,389 |
| 2022-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 609 |
| 2022-06-06 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 110,087 |
| 2022-06-03 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 37,038 |
| 2022-06-02 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 2,904 |
| 2022-06-01 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 184,365 |
| 2022-05-31 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 116,138 |
| 2022-05-27 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 338,118 |
| 2022-05-26 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 115,693 |
| 2022-05-25 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 365,855 |
| 2022-05-24 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 217,620 |
| 2022-05-23 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 164,277 |
| 2022-05-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 888 |
| 2022-05-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 5,492 |
| 2022-05-18 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 176,511 |
| 2022-05-17 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 11,395 |
| 2022-05-16 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 35,538 |
| 2022-05-13 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 11,801 |
| 2022-05-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 81,423 |
| 2022-05-11 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 40,220 |
| 2022-05-10 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 517,538 |
| 2022-05-09 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 120,496 |
| 2022-05-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 211 |
| 2022-05-05 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 53,301 |
| 2022-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 242 |
| 2022-05-03 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 7,014 |
| 2022-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,656 |
| 2022-04-29 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 9,233 |
| 2022-04-28 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 292,303 |
| 2022-04-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10,002 |
| 2022-04-26 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 90,389 |
| 2022-04-25 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 753 |
| 2022-04-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-04-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 168 |
| 2022-04-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 109 |
| 2022-04-19 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 5,117 |
| 2022-04-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,157 |
| 2022-04-14 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 638,443 |
| 2022-04-13 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 47,365 |
| 2022-04-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 220 |
| 2022-04-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-04-08 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 101,613 |
| 2022-04-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 395 |
| 2022-04-06 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,318 |
| 2022-04-05 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 3,754 |
| 2022-04-04 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 25,573 |
| 2022-04-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 51 |
| 2022-03-31 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 105,568 |
| 2022-03-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 98,594 |
| 2022-03-29 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 16,471 |
| 2022-03-28 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 68,532 |
| 2022-03-25 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 99,540 |
| 2022-03-24 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 24,713 |
| 2022-03-23 | $10.03 | $10.05 | $10.02 | $10.04 | $10.04 | 53,242 |
| 2022-03-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 112 |
| 2022-03-21 | $10.01 | $10.04 | $10.01 | $10.02 | $10.02 | 28,431 |
| 2022-03-18 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 45,523 |
| 2022-03-17 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 8,855 |
| 2022-03-16 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 54,536 |
| 2022-03-15 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 11,131 |
| 2022-03-14 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 450,177 |
| 2022-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,288 |
| 2022-03-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-03-09 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 17,426 |
| 2022-03-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 27,241 |
| 2022-03-07 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 10,548 |
| 2022-03-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 563 |
| 2022-03-03 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 26,352 |
| 2022-03-02 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,442 |
| 2022-03-01 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 27,665 |
| 2022-02-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,128 |
| 2022-02-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,917 |
| 2022-02-24 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 15,256 |
| 2022-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 13,363 |
| 2022-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 12,773 |
| 2022-02-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 793 |
| 2022-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 153 |
| 2022-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12 |
| 2022-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 236 |
| 2022-02-14 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 5,318 |
| 2022-02-11 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 8,695 |
| 2022-02-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 288,272 |
| 2022-02-09 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 48,590 |
| 2022-02-08 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,987 |
| 2022-02-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 2,065 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,029 |
| 2022-02-03 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 44,769 |
| 2022-02-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 362 |
| 2022-02-01 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 101,101 |
| 2022-01-31 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 5,501 |
| 2022-01-28 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 5,075 |
| 2022-01-27 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 36,219 |
| 2022-01-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 24 |
| 2022-01-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2022-01-24 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 21,835 |
| 2022-01-21 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 3,916 |
| 2022-01-20 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 5,418 |
| 2022-01-19 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 8,367 |
| 2022-01-18 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 7,149 |
| 2022-01-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,001 |
| 2022-01-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2022-01-12 | $9.98 | $10.01 | $9.98 | $9.99 | $9.99 | 5,521 |
| 2022-01-11 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 50,512 |
| 2022-01-10 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 5,255 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9,674 |
| 2022-01-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,115 |
| 2022-01-04 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 7,986 |
| 2022-01-03 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 47,313 |
| 2021-12-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 57 |
| 2021-12-30 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 5,338 |
| 2021-12-29 | $9.97 | $9.99 | $9.95 | $9.98 | $9.98 | 14,767 |
| 2021-12-28 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 5,852 |
| 2021-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 306 |
| 2021-12-23 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 5,003 |
| 2021-12-22 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 12,396 |
| 2021-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-12-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 706,419 |
| 2021-12-17 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 5,817 |
| 2021-12-16 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 21,110 |
| 2021-12-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 3,843 |
| 2021-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,732 |
| 2021-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,187 |
| 2021-12-10 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 8,186 |
| 2021-12-09 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 8,742 |
| 2021-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2021-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,461 |
| 2021-12-06 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 6,434 |
| 2021-12-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 7,263 |
| 2021-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,181 |
| 2021-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20,450 |
| 2021-11-30 | $9.99 | $10.01 | $9.98 | $9.98 | $9.98 | 77,746 |
| 2021-11-29 | $9.97 | $10.01 | $9.96 | $9.98 | $9.98 | 123,865 |
| 2021-11-26 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,238 |
| 2021-11-24 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 4,617 |
| 2021-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 81,230 |
| 2021-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,162 |
| 2021-11-19 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 4,185 |
| 2021-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 85 |
| 2021-11-17 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 17,402 |
| 2021-11-16 | $9.96 | $9.98 | $9.94 | $9.98 | $9.98 | 34,917 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 187 |
| 2021-11-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2021-11-11 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,117 |
| 2021-11-10 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 828 |
| 2021-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 898 |
| 2021-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,590 |
| 2021-11-05 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 7,568 |
| 2021-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 511 |
| 2021-11-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 3,822 |
| 2021-11-02 | $9.98 | $9.99 | $9.94 | $9.97 | $9.97 | 17,633 |
| 2021-11-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 147 |
| 2021-10-29 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 5,451 |
| 2021-10-28 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 134,289 |
| 2021-10-27 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 5,686 |
| 2021-10-26 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 3,334 |
| 2021-10-25 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 29,042 |
| 2021-10-22 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 102,561 |
| 2021-10-21 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 76,058 |
| 2021-10-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8,997 |
| 2021-10-19 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 262,744 |
| 2021-10-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 134,281 |
| 2021-10-15 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 3,999 |
| 2021-10-14 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 1,648 |
| 2021-10-13 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 13,294 |
| 2021-10-12 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,240 |
| 2021-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-10-08 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 985 |
| 2021-10-07 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 37,709 |
| 2021-10-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 79,479 |
| 2021-10-05 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 800 |
| 2021-10-04 | $9.95 | $9.97 | $9.93 | $9.94 | $9.94 | 24,772 |
| 2021-10-01 | $9.94 | $9.97 | $9.91 | $9.95 | $9.95 | 274,253 |
| 2021-09-30 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 17,626 |
| 2021-09-29 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 15,800 |
| 2021-09-28 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 51,067 |
| 2021-09-27 | $9.93 | $9.97 | $9.92 | $9.94 | $9.94 | 19,302 |
| 2021-09-24 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 258,225 |
| 2021-09-23 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 8,755 |
| 2021-09-22 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 14,774 |
| 2021-09-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 238 |
| 2021-09-17 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,111 |
| 2021-09-16 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 403,847 |
| 2021-09-15 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 11,804 |
| 2021-09-14 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 504,107 |
| 2021-09-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 501 |
| 2021-09-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2021-09-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 24,809 |
| 2021-09-08 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 12,864 |
| 2021-09-07 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 47,690 |
| 2021-09-03 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 80,407 |
| 2021-09-02 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 111,402 |
| 2021-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 39 |
| 2021-08-31 | $9.88 | $9.92 | $9.87 | $9.88 | $9.88 | 24,574 |
| 2021-08-30 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 5,009 |
| 2021-08-27 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 16,602 |
| 2021-08-26 | $9.85 | $9.89 | $9.81 | $9.86 | $9.86 | 67,399 |
| 2021-08-25 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 23,485 |
| 2021-08-24 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 23,712 |
| 2021-08-23 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 16,243 |
| 2021-08-20 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 9,319 |
| 2021-08-19 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 20,213 |
| 2021-08-18 | $9.85 | $9.88 | $9.84 | $9.85 | $9.85 | 308,906 |
| 2021-08-17 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 17,467 |
| 2021-08-16 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 179,780 |
| 2021-08-13 | $9.85 | $9.88 | $9.81 | $9.85 | $9.85 | 119,159 |
| 2021-08-12 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 1,455,810 |
| 2021-08-11 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 4,219 |
| 2021-08-10 | $9.88 | $9.88 | $9.81 | $9.83 | $9.83 | 34,066 |
| 2021-08-09 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 3,156 |
| 2021-08-06 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 9,797 |
| 2021-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2021-08-04 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 6,063 |
| 2021-08-03 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,654 |
| 2021-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,157 |
| 2021-07-30 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 10,706 |
| 2021-07-29 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 4,954 |
| 2021-07-28 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 3,184 |
| 2021-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 333 |
| 2021-07-26 | $9.87 | $9.90 | $9.80 | $9.86 | $9.86 | 42,583 |
| 2021-07-23 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 3,858 |
| 2021-07-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 174 |
| 2021-07-21 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 575 |
| 2021-07-20 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 5,551 |
| 2021-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 263 |
| 2021-07-16 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 13,915 |
| 2021-07-15 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 3,542 |
| 2021-07-14 | $9.87 | $9.90 | $9.86 | $9.89 | $9.89 | 36,478 |
| 2021-07-13 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 8,732 |
| 2021-07-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 26,431 |
| 2021-07-09 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 1,756 |
| 2021-07-08 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 10,349 |
| 2021-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 252 |
| 2021-07-06 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 57,451 |
| 2021-07-02 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 9,755 |
| 2021-07-01 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 24,690 |
| 2021-06-30 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 4,026 |
| 2021-06-29 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 718,962 |
| 2021-06-28 | $9.87 | $9.87 | $9.81 | $9.86 | $9.86 | 53,668 |
| 2021-06-25 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 4,233 |
| 2021-06-24 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 25,156 |
| 2021-06-23 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 121,713 |
| 2021-06-22 | $9.89 | $9.90 | $9.80 | $9.89 | $9.89 | 50,043 |
| 2021-06-21 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,732 |
| 2021-06-18 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 1,121 |
| 2021-06-17 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 7,934 |
| 2021-06-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 21 |
| 2021-06-15 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 5,706 |
| 2021-06-14 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 131,480 |
| 2021-06-11 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 23,610 |
| 2021-06-10 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 23,119 |
| 2021-06-09 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 53,895 |
| 2021-06-08 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 7,708 |
| 2021-06-07 | $9.88 | $9.88 | $9.84 | $9.88 | $9.88 | 35,500 |
| 2021-06-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 92 |
| 2021-06-03 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 4,912 |
| 2021-06-02 | $9.86 | $9.89 | $9.83 | $9.89 | $9.89 | 2,527 |
| 2021-06-01 | $9.88 | $9.91 | $9.85 | $9.90 | $9.90 | 12,094 |
| 2021-05-28 | $9.86 | $9.90 | $9.83 | $9.90 | $9.90 | 26,054 |
| 2021-05-27 | $9.81 | $9.87 | $9.80 | $9.85 | $9.85 | 12,681 |
| 2021-05-26 | $9.87 | $9.90 | $9.80 | $9.86 | $9.86 | 22,191 |
| 2021-05-25 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 20,026 |
| 2021-05-24 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 48,619 |
| 2021-05-21 | $9.88 | $9.88 | $9.81 | $9.82 | $9.82 | 1,153 |
| 2021-05-20 | $9.84 | $9.85 | $9.78 | $9.85 | $9.85 | 328,286 |
| 2021-05-19 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 16,198 |
| 2021-05-18 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 122,259 |
| 2021-05-17 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 251,782 |
| 2021-05-14 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 835 |
| 2021-05-13 | $9.86 | $9.88 | $9.83 | $9.87 | $9.87 | 63,872 |
| 2021-05-12 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 1,658 |
| 2021-05-11 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 18,831 |
| 2021-05-10 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 60,327 |
| 2021-05-07 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 14,202 |
| 2021-05-06 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 132,694 |
| 2021-05-05 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 70,892 |
| 2021-05-04 | $9.91 | $9.94 | $9.87 | $9.87 | $9.87 | 7,957 |
| 2021-05-03 | $9.89 | $9.89 | $9.86 | $9.89 | $9.89 | 21,701 |
| 2021-04-30 | $9.90 | $9.91 | $9.86 | $9.90 | $9.90 | 4,000 |
| 2021-04-29 | $9.90 | $9.93 | $9.86 | $9.90 | $9.90 | 11,955 |
| 2021-04-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 55 |
| 2021-04-27 | $9.86 | $9.96 | $9.86 | $9.93 | $9.93 | 22,506 |
| 2021-04-26 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 8,054 |
| 2021-04-23 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 9,655 |
| 2021-04-22 | $9.89 | $9.94 | $9.87 | $9.91 | $9.91 | 163,669 |
| 2021-04-21 | $9.88 | $9.88 | $9.81 | $9.87 | $9.87 | 23,460 |
| 2021-04-20 | $9.88 | $10.04 | $9.88 | $9.95 | $9.95 | 37,628 |
| 2021-04-19 | $9.88 | $9.90 | $9.86 | $9.90 | $9.90 | 106,410 |
| 2021-04-16 | $9.97 | $9.97 | $9.85 | $9.88 | $9.88 | 237,519 |
| 2021-04-15 | $9.89 | $9.94 | $9.87 | $9.94 | $9.94 | 1,461 |
| 2021-04-14 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 22,337 |
| 2021-04-13 | $9.90 | $9.95 | $9.81 | $9.95 | $9.95 | 30,427 |
| 2021-04-12 | $9.94 | $10.00 | $9.92 | $9.95 | $9.95 | 3,328 |
| 2021-04-09 | $9.88 | $10.00 | $9.88 | $9.96 | $9.96 | 50,459 |
| 2021-04-08 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 14,918 |
| 2021-04-07 | $9.90 | $9.90 | $9.83 | $9.88 | $9.88 | 2,663 |
| 2021-04-06 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 24,969 |
| 2021-04-05 | $9.86 | $9.96 | $9.86 | $9.90 | $9.90 | 29,672 |
| 2021-04-01 | $9.80 | $9.89 | $9.80 | $9.88 | $9.88 | 9,064 |
| 2021-03-31 | $9.84 | $9.86 | $9.81 | $9.81 | $9.81 | 11,008 |
| 2021-03-30 | $9.82 | $9.85 | $9.78 | $9.83 | $9.83 | 1,104,571 |
| 2021-03-29 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 19,629 |
| 2021-03-26 | $9.80 | $9.88 | $9.80 | $9.82 | $9.82 | 140,946 |
| 2021-03-25 | $9.72 | $9.86 | $9.65 | $9.83 | $9.83 | 126,085 |
| 2021-03-24 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 167,356 |
| 2021-03-23 | $9.82 | $9.85 | $9.80 | $9.82 | $9.82 | 106,819 |
| 2021-03-22 | $9.87 | $9.87 | $9.82 | $9.85 | $9.85 | 32,264 |
| 2021-03-19 | $9.84 | $9.88 | $9.81 | $9.87 | $9.87 | 99,102 |
| 2021-03-18 | $9.85 | $9.85 | $9.81 | $9.85 | $9.85 | 200,852 |
| 2021-03-17 | $9.90 | $9.90 | $9.83 | $9.85 | $9.85 | 36,941 |
| 2021-03-16 | $9.88 | $9.93 | $9.83 | $9.83 | $9.83 | 177,122 |
| 2021-03-15 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 164,432 |
| 2021-03-12 | $9.90 | $9.93 | $9.88 | $9.88 | $9.88 | 535,126 |
| 2021-03-11 | $9.88 | $9.92 | $9.88 | $9.88 | $9.88 | 464,316 |
| 2021-03-10 | $9.93 | $9.96 | $9.85 | $9.88 | $9.88 | 1,295,985 |
| 2021-03-09 | $9.92 | $9.96 | $9.90 | $9.94 | $9.94 | 34,052 |
| 2021-03-08 | $9.91 | $9.98 | $9.91 | $9.95 | $9.95 | 74,419 |
| 2021-03-05 | $9.97 | $9.97 | $9.80 | $9.95 | $9.95 | 284,412 |
| 2021-03-04 | $9.97 | $9.99 | $9.81 | $9.95 | $9.95 | 517,296 |
| 2021-03-03 | $10.01 | $10.05 | $9.99 | $10.01 | $10.01 | 106,491 |
| 2021-03-02 | $10.10 | $10.10 | $9.97 | $9.99 | $9.99 | 198,494 |
| 2021-03-01 | $10.20 | $10.20 | $10.02 | $10.10 | $10.10 | 124,347 |
| 2021-02-26 | $10.20 | $10.20 | $10.06 | $10.14 | $10.14 | 155,765 |
| 2021-02-25 | $10.23 | $10.25 | $10.15 | $10.23 | $10.23 | 223,201 |
| 2021-02-24 | $10.25 | $10.30 | $10.18 | $10.22 | $10.22 | 57,553 |
| 2021-02-23 | $10.20 | $10.30 | $10.15 | $10.26 | $10.26 | 261,294 |
| 2021-02-22 | $10.49 | $10.49 | $10.24 | $10.27 | $10.27 | 353,411 |
| 2021-02-19 | $10.38 | $10.48 | $10.31 | $10.41 | $10.41 | 56,148 |
| 2021-02-18 | $10.23 | $10.37 | $10.21 | $10.35 | $10.35 | 58,386 |
| 2021-02-17 | $10.25 | $10.33 | $10.25 | $10.32 | $10.32 | 44,585 |
| 2021-02-16 | $10.25 | $10.31 | $10.22 | $10.25 | $10.25 | 35,783 |
| 2021-02-12 | $10.23 | $10.34 | $10.23 | $10.30 | $10.30 | 138,814 |
| 2021-02-11 | $10.25 | $10.29 | $10.17 | $10.23 | $10.23 | 167,051 |
| 2021-02-10 | $10.26 | $10.27 | $10.16 | $10.23 | $10.23 | 436,319 |
| 2021-02-09 | $10.30 | $10.30 | $10.21 | $10.25 | $10.25 | 183,559 |
| 2021-02-08 | $10.22 | $10.32 | $10.17 | $10.26 | $10.26 | 678,055 |
| 2021-02-05 | $10.43 | $10.47 | $10.17 | $10.23 | $10.23 | 293,665 |
| 2021-02-04 | $10.25 | $10.49 | $10.25 | $10.37 | $10.37 | 48,338 |