Khosla Ventures Acquisition Co - Class A (KVSA) Exchange: NASDAQ
Data as of May 16, 2022
$9.75 ($0.02) 0.15%
Khosla Ventures Acquisition Co - Class A - Daily Information
Click for more stock information on Khosla Ventures Acquisition Co - Class A.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $9.74 |
| Previous Close | $9.75 |
| High | $9.76 |
| Low | $9.74 |
| Adjusted Open | $9.74 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.76 |
| Adjusted Low | $9.74 |
About Khosla Ventures Acquisition Co - Class A (KVSA)
Khosla Ventures Acquisition Co - Class A
Invest in Khosla Ventures Acquisition Co - Class A (KVSA)
Historical Stock Data for Khosla Ventures Acquisition Co - Class A (KVSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 23,784 |
| 2022-05-12 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 112,143 |
| 2022-05-11 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 58,017 |
| 2022-05-10 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 19,129 |
| 2022-05-09 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 7,349 |
| 2022-05-06 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 73,522 |
| 2022-05-05 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 104,613 |
| 2022-05-04 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 151,046 |
| 2022-05-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 20,421 |
| 2022-05-02 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 23,240 |
| 2022-04-29 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 145,401 |
| 2022-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 632 |
| 2022-04-27 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 12,679 |
| 2022-04-26 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 146,873 |
| 2022-04-25 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 242,265 |
| 2022-04-22 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 13,897 |
| 2022-04-21 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 14,026 |
| 2022-04-20 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 54,441 |
| 2022-04-19 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 762 |
| 2022-04-18 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 457,576 |
| 2022-04-14 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 49,939 |
| 2022-04-13 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 60,172 |
| 2022-04-12 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 2,897 |
| 2022-04-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 15,796 |
| 2022-04-08 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 12,940 |
| 2022-04-07 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 7,077 |
| 2022-04-06 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 23,977 |
| 2022-04-05 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 23,874 |
| 2022-04-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 32,757 |
| 2022-04-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,684 |
| 2022-03-31 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 95,992 |
| 2022-03-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,314 |
| 2022-03-29 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 5,182 |
| 2022-03-28 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,809 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,199 |
| 2022-03-24 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 3,983 |
| 2022-03-23 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 2,451 |
| 2022-03-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,952 |
| 2022-03-21 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 23,091 |
| 2022-03-18 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 34,104 |
| 2022-03-17 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 10,009 |
| 2022-03-16 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 15,179 |
| 2022-03-15 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 23,481 |
| 2022-03-14 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 229,408 |
| 2022-03-11 | $9.78 | $9.78 | $9.74 | $9.75 | $9.75 | 81,321 |
| 2022-03-10 | $9.73 | $9.75 | $9.70 | $9.73 | $9.73 | 195,196 |
| 2022-03-09 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 77,242 |
| 2022-03-08 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 310,690 |
| 2022-03-07 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 11,593 |
| 2022-03-04 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 2,257 |
| 2022-03-03 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 43,744 |
| 2022-03-02 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 6,061 |
| 2022-03-01 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 160,617 |
| 2022-02-28 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 86,226 |
| 2022-02-25 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 43,748 |
| 2022-02-24 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 18,955 |
| 2022-02-23 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 266,218 |
| 2022-02-22 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 6,655 |
| 2022-02-18 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 11,750 |
| 2022-02-17 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 9,039 |
| 2022-02-16 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 5,043 |
| 2022-02-15 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 28,272 |
| 2022-02-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 10,412 |
| 2022-02-11 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 9,428 |
| 2022-02-10 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 131,297 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,547 |
| 2022-02-08 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 5,019 |
| 2022-02-07 | $9.71 | $9.77 | $9.71 | $9.75 | $9.75 | 15,981 |
| 2022-02-04 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 46,560 |
| 2022-02-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 73,042 |
| 2022-02-02 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 41,452 |
| 2022-02-01 | $9.72 | $9.84 | $9.71 | $9.73 | $9.73 | 79,140 |
| 2022-01-31 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 101,730 |
| 2022-01-28 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 58,811 |
| 2022-01-27 | $9.67 | $9.73 | $9.67 | $9.72 | $9.72 | 214,188 |
| 2022-01-26 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 161,235 |
| 2022-01-25 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 114,191 |
| 2022-01-24 | $9.70 | $9.72 | $9.65 | $9.69 | $9.69 | 760,341 |
| 2022-01-21 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 96,636 |
| 2022-01-20 | $9.75 | $9.75 | $9.65 | $9.71 | $9.71 | 72,860 |
| 2022-01-19 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 17,906 |
| 2022-01-18 | $9.71 | $9.75 | $9.70 | $9.70 | $9.70 | 64,953 |
| 2022-01-14 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 621,904 |
| 2022-01-13 | $9.74 | $9.75 | $9.70 | $9.71 | $9.71 | 28,050 |
| 2022-01-12 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 88,004 |
| 2022-01-11 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 49,549 |
| 2022-01-10 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 252,701 |
| 2022-01-07 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 4,646 |
| 2022-01-06 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 22,781 |
| 2022-01-05 | $9.74 | $9.77 | $9.73 | $9.73 | $9.73 | 94,177 |
| 2022-01-04 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 22,343 |
| 2022-01-03 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 108,812 |
| 2021-12-31 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 111,594 |
| 2021-12-30 | $9.74 | $9.74 | $9.70 | $9.72 | $9.72 | 91,397 |
| 2021-12-29 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 22,993 |
| 2021-12-28 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 22,115 |
| 2021-12-27 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 275,211 |
| 2021-12-23 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 13,138 |
| 2021-12-22 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 126,669 |
| 2021-12-21 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 6,107 |
| 2021-12-20 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 50,509 |
| 2021-12-17 | $9.74 | $9.79 | $9.73 | $9.79 | $9.79 | 145,968 |
| 2021-12-16 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 13,581 |
| 2021-12-15 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 8,454 |
| 2021-12-14 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 51,356 |
| 2021-12-13 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 177,846 |
| 2021-12-10 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 2,560 |
| 2021-12-09 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 6,959 |
| 2021-12-08 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 367,601 |
| 2021-12-07 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 31,923 |
| 2021-12-06 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 32,585 |
| 2021-12-03 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 36,547 |
| 2021-12-02 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 52,726 |
| 2021-12-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 154,263 |
| 2021-11-30 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 45,255 |
| 2021-11-29 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 41,749 |
| 2021-11-26 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 135,623 |
| 2021-11-24 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 22,602 |
| 2021-11-23 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 127,909 |
| 2021-11-22 | $9.85 | $9.87 | $9.83 | $9.86 | $9.86 | 195,042 |
| 2021-11-19 | $9.87 | $9.88 | $9.85 | $9.87 | $9.87 | 1,064,132 |
| 2021-11-18 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 233,401 |
| 2021-11-17 | $9.87 | $9.92 | $9.86 | $9.86 | $9.86 | 247,747 |
| 2021-11-16 | $9.87 | $9.91 | $9.86 | $9.87 | $9.87 | 1,619,147 |
| 2021-11-15 | $9.89 | $9.91 | $9.58 | $9.76 | $9.76 | 206,685 |
| 2021-11-12 | $9.92 | $9.99 | $9.82 | $9.91 | $9.91 | 247,677 |
| 2021-11-11 | $9.95 | $9.95 | $9.87 | $9.90 | $9.90 | 189,802 |
| 2021-11-10 | $9.99 | $9.99 | $9.88 | $9.95 | $9.95 | 1,450,573 |
| 2021-11-09 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 1,294,105 |
| 2021-11-08 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 2,739,736 |
| 2021-11-05 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 630,422 |
| 2021-11-04 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 240,159 |
| 2021-11-03 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 824,472 |
| 2021-11-02 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 1,562,370 |
| 2021-11-01 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 513,766 |
| 2021-10-29 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 1,136,912 |
| 2021-10-28 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 434,003 |
| 2021-10-27 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 476,304 |
| 2021-10-26 | $9.99 | $10.01 | $9.97 | $10.00 | $10.00 | 1,941,263 |
| 2021-10-25 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 469,777 |
| 2021-10-22 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 39,601 |
| 2021-10-21 | $9.94 | $9.97 | $9.93 | $9.95 | $9.95 | 280,709 |
| 2021-10-20 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 17,329 |
| 2021-10-19 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 129,328 |
| 2021-10-18 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 7,463 |
| 2021-10-15 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 135,600 |
| 2021-10-14 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 159,702 |
| 2021-10-13 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 33,504 |
| 2021-10-12 | $9.91 | $9.92 | $9.86 | $9.90 | $9.90 | 205,227 |
| 2021-10-11 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 102,537 |
| 2021-10-08 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,443 |
| 2021-10-07 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 67,463 |
| 2021-10-06 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 29,041 |
| 2021-10-05 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 29,738 |
| 2021-10-04 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 185,738 |
| 2021-10-01 | $9.85 | $9.90 | $9.85 | $9.89 | $9.89 | 28,430 |
| 2021-09-30 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 21,318 |
| 2021-09-29 | $9.89 | $9.91 | $9.86 | $9.88 | $9.88 | 16,055 |
| 2021-09-28 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 36,612 |
| 2021-09-27 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 5,888 |
| 2021-09-24 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 8,180 |
| 2021-09-23 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 22,340 |
| 2021-09-22 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 29,685 |
| 2021-09-21 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 14,567 |
| 2021-09-20 | $9.83 | $9.88 | $9.83 | $9.86 | $9.86 | 27,754 |
| 2021-09-17 | $9.89 | $9.89 | $9.80 | $9.88 | $9.88 | 86,354 |
| 2021-09-16 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 252,123 |
| 2021-09-15 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 15,514 |
| 2021-09-14 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 13,254 |
| 2021-09-13 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 10,042 |
| 2021-09-10 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 157,912 |
| 2021-09-09 | $9.89 | $9.90 | $9.85 | $9.87 | $9.87 | 27,165 |
| 2021-09-08 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 6,500 |
| 2021-09-07 | $9.89 | $9.92 | $9.85 | $9.90 | $9.90 | 53,188 |
| 2021-09-03 | $9.90 | $9.91 | $9.86 | $9.91 | $9.91 | 1,731,361 |
| 2021-09-02 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 6,453 |
| 2021-09-01 | $9.88 | $9.89 | $9.85 | $9.89 | $9.89 | 65,200 |
| 2021-08-31 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 25,430 |
| 2021-08-30 | $9.87 | $9.88 | $9.83 | $9.86 | $9.86 | 15,245 |
| 2021-08-27 | $9.83 | $9.85 | $9.81 | $9.83 | $9.83 | 17,298 |
| 2021-08-26 | $9.88 | $9.90 | $9.83 | $9.83 | $9.83 | 19,999 |
| 2021-08-25 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 43,463 |
| 2021-08-24 | $9.76 | $9.88 | $9.76 | $9.85 | $9.85 | 132,540 |
| 2021-08-23 | $9.81 | $9.83 | $9.77 | $9.80 | $9.80 | 726,011 |
| 2021-08-20 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 98,201 |
| 2021-08-19 | $9.88 | $9.89 | $9.84 | $9.84 | $9.84 | 40,102 |
| 2021-08-18 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 29,522 |
| 2021-08-17 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 58,177 |
| 2021-08-16 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 57,653 |
| 2021-08-13 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 25,844 |
| 2021-08-12 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 122,508 |
| 2021-08-11 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 18,182 |
| 2021-08-10 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 15,650 |
| 2021-08-09 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 103,551 |
| 2021-08-06 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 12,082 |
| 2021-08-05 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 11,923 |
| 2021-08-04 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 91,550 |
| 2021-08-03 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 11,549 |
| 2021-08-02 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 114,791 |
| 2021-07-30 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 808,119 |
| 2021-07-29 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 93,537 |
| 2021-07-28 | $9.90 | $9.91 | $9.87 | $9.88 | $9.88 | 769,240 |
| 2021-07-27 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 505,505 |
| 2021-07-26 | $9.93 | $9.93 | $9.86 | $9.92 | $9.92 | 285,688 |
| 2021-07-23 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 9,925 |
| 2021-07-22 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 18,191 |
| 2021-07-21 | $9.87 | $9.93 | $9.86 | $9.93 | $9.93 | 36,394 |
| 2021-07-20 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 954,435 |
| 2021-07-19 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 122,355 |
| 2021-07-16 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 63,594 |
| 2021-07-15 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 159,914 |
| 2021-07-14 | $9.92 | $9.95 | $9.89 | $9.91 | $9.91 | 16,823 |
| 2021-07-13 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 19,611 |
| 2021-07-12 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 215,316 |
| 2021-07-09 | $9.94 | $9.97 | $9.90 | $9.94 | $9.94 | 130,615 |
| 2021-07-08 | $9.90 | $9.95 | $9.87 | $9.93 | $9.93 | 2,774,083 |
| 2021-07-07 | $9.90 | $9.95 | $9.89 | $9.89 | $9.89 | 233,989 |
| 2021-07-06 | $9.92 | $9.93 | $9.88 | $9.90 | $9.90 | 379,019 |
| 2021-07-02 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 420,938 |
| 2021-07-01 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 156,888 |
| 2021-06-30 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 365,270 |
| 2021-06-29 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 748,916 |
| 2021-06-28 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 107,236 |
| 2021-06-25 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 231,347 |
| 2021-06-24 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 228,208 |
| 2021-06-23 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 112,140 |
| 2021-06-22 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 37,975 |
| 2021-06-21 | $9.94 | $9.94 | $9.87 | $9.90 | $9.90 | 125,873 |
| 2021-06-18 | $9.88 | $9.94 | $9.87 | $9.94 | $9.94 | 301,298 |
| 2021-06-17 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 121,853 |
| 2021-06-16 | $9.91 | $9.93 | $9.87 | $9.91 | $9.91 | 140,919 |
| 2021-06-15 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 153,262 |
| 2021-06-14 | $9.93 | $9.94 | $9.86 | $9.89 | $9.89 | 656,834 |
| 2021-06-11 | $9.91 | $9.94 | $9.89 | $9.89 | $9.89 | 2,003,110 |
| 2021-06-10 | $9.92 | $9.99 | $9.90 | $9.90 | $9.90 | 954,096 |
| 2021-06-09 | $10.25 | $10.27 | $9.89 | $9.91 | $9.91 | 6,634,363 |
| 2021-06-08 | $10.16 | $10.24 | $10.16 | $10.22 | $10.22 | 78,489 |
| 2021-06-07 | $10.22 | $10.22 | $10.19 | $10.20 | $10.20 | 88,408 |
| 2021-06-04 | $10.19 | $10.23 | $10.15 | $10.23 | $10.23 | 72,716 |
| 2021-06-03 | $10.20 | $10.20 | $10.14 | $10.19 | $10.19 | 17,255 |
| 2021-06-02 | $10.20 | $10.20 | $10.09 | $10.19 | $10.19 | 31,469 |
| 2021-06-01 | $10.12 | $10.20 | $10.11 | $10.20 | $10.20 | 79,006 |
| 2021-05-28 | $10.09 | $10.16 | $10.06 | $10.06 | $10.06 | 24,711 |
| 2021-05-27 | $10.09 | $10.10 | $10.05 | $10.08 | $10.08 | 65,826 |
| 2021-05-26 | $10.02 | $10.10 | $10.02 | $10.02 | $10.02 | 5,914 |
| 2021-05-25 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 4,539 |
| 2021-05-24 | $10.05 | $10.08 | $10.01 | $10.05 | $10.05 | 73,140 |
| 2021-05-21 | $10.11 | $10.11 | $10.02 | $10.02 | $10.02 | 5,757 |
| 2021-05-20 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 4,018 |
| 2021-05-19 | $10.04 | $10.08 | $10.01 | $10.03 | $10.03 | 31,086 |
| 2021-05-18 | $9.98 | $10.10 | $9.98 | $10.01 | $10.01 | 28,562 |
| 2021-05-17 | $10.01 | $10.05 | $9.99 | $10.00 | $10.00 | 164,508 |
| 2021-05-14 | $10.03 | $10.06 | $10.00 | $10.03 | $10.03 | 453,606 |
| 2021-05-13 | $10.05 | $10.10 | $10.00 | $10.05 | $10.05 | 31,726 |
| 2021-05-12 | $10.03 | $10.15 | $10.00 | $10.05 | $10.05 | 64,428 |
| 2021-05-11 | $10.04 | $10.14 | $10.04 | $10.10 | $10.10 | 270,845 |
| 2021-05-10 | $10.20 | $10.23 | $10.15 | $10.17 | $10.17 | 249,153 |
| 2021-05-07 | $10.25 | $10.25 | $10.16 | $10.20 | $10.20 | 276,023 |
| 2021-05-06 | $10.32 | $10.32 | $10.20 | $10.25 | $10.25 | 73,877 |
| 2021-05-05 | $10.36 | $10.37 | $10.26 | $10.30 | $10.30 | 24,183 |
| 2021-05-04 | $10.31 | $10.34 | $10.22 | $10.25 | $10.25 | 86,664 |
| 2021-05-03 | $10.39 | $10.45 | $10.31 | $10.31 | $10.31 | 43,820 |
| 2021-04-30 | $10.36 | $10.50 | $10.33 | $10.50 | $10.50 | 55,973 |
| 2021-04-29 | $10.42 | $10.54 | $10.30 | $10.43 | $10.43 | 513,129 |
| 2021-04-28 | $10.36 | $10.51 | $10.26 | $10.42 | $10.42 | 147,493 |
| 2021-04-27 | $10.48 | $10.48 | $10.35 | $10.35 | $10.35 | 12,694 |
| 2021-04-26 | $10.37 | $10.48 | $10.35 | $10.46 | $10.46 | 100,064 |
| 2021-04-23 | $10.36 | $10.40 | $10.34 | $10.36 | $10.36 | 9,250 |
| 2021-04-22 | $10.31 | $10.49 | $10.31 | $10.39 | $10.39 | 46,156 |
| 2021-04-21 | $10.36 | $10.46 | $10.30 | $10.37 | $10.37 | 80,344 |
| 2021-04-20 | $10.53 | $10.53 | $10.35 | $10.40 | $10.40 | 319,676 |
| 2021-04-19 | $10.50 | $10.55 | $10.35 | $10.52 | $10.52 | 69,414 |
| 2021-04-16 | $10.53 | $10.53 | $10.34 | $10.50 | $10.50 | 142,772 |
| 2021-04-15 | $10.52 | $10.59 | $10.31 | $10.50 | $10.50 | 367,445 |
| 2021-04-14 | $10.51 | $10.58 | $10.42 | $10.57 | $10.57 | 117,417 |
| 2021-04-13 | $10.50 | $10.55 | $10.40 | $10.55 | $10.55 | 280,332 |
| 2021-04-12 | $10.49 | $10.59 | $10.38 | $10.47 | $10.47 | 870,250 |
| 2021-04-09 | $10.35 | $10.45 | $10.30 | $10.45 | $10.45 | 334,393 |
| 2021-04-08 | $10.25 | $10.37 | $10.25 | $10.35 | $10.35 | 218,544 |
| 2021-04-07 | $10.30 | $10.32 | $10.24 | $10.27 | $10.27 | 96,854 |
| 2021-04-06 | $10.22 | $10.28 | $10.16 | $10.28 | $10.28 | 24,262 |
| 2021-04-05 | $10.20 | $10.30 | $10.17 | $10.28 | $10.28 | 100,480 |
| 2021-04-01 | $10.14 | $10.21 | $10.11 | $10.20 | $10.20 | 100,968 |
| 2021-03-31 | $10.07 | $10.13 | $10.03 | $10.10 | $10.10 | 154,027 |
| 2021-03-30 | $10.15 | $10.17 | $10.04 | $10.04 | $10.04 | 438,791 |
| 2021-03-29 | $10.13 | $10.20 | $10.11 | $10.17 | $10.17 | 219,204 |
| 2021-03-26 | $10.07 | $10.18 | $10.00 | $10.11 | $10.11 | 477,030 |
| 2021-03-25 | $9.95 | $10.10 | $9.95 | $10.04 | $10.04 | 738,743 |
| 2021-03-24 | $10.25 | $10.38 | $9.95 | $9.98 | $9.98 | 643,796 |
| 2021-03-23 | $10.40 | $10.45 | $10.15 | $10.23 | $10.23 | 611,925 |
| 2021-03-22 | $10.40 | $10.44 | $10.32 | $10.40 | $10.40 | 278,785 |
| 2021-03-19 | $10.28 | $10.41 | $10.23 | $10.30 | $10.30 | 512,773 |
| 2021-03-18 | $10.30 | $10.31 | $10.24 | $10.25 | $10.25 | 287,783 |
| 2021-03-17 | $10.39 | $10.39 | $10.24 | $10.26 | $10.26 | 546,620 |
| 2021-03-16 | $10.42 | $10.51 | $10.25 | $10.40 | $10.40 | 313,190 |
| 2021-03-15 | $10.56 | $10.69 | $10.31 | $10.40 | $10.40 | 552,759 |
| 2021-03-12 | $10.59 | $10.59 | $10.36 | $10.43 | $10.43 | 367,941 |
| 2021-03-11 | $10.42 | $10.69 | $10.25 | $10.45 | $10.45 | 530,929 |
| 2021-03-10 | $10.40 | $10.55 | $10.33 | $10.40 | $10.40 | 463,332 |
| 2021-03-09 | $10.60 | $10.69 | $10.30 | $10.33 | $10.33 | 884,163 |
| 2021-03-08 | $10.76 | $10.97 | $10.45 | $10.50 | $10.50 | 533,479 |
| 2021-03-05 | $10.45 | $10.70 | $10.33 | $10.70 | $10.70 | 1,163,783 |
| 2021-03-04 | $10.14 | $10.60 | $10.10 | $10.25 | $10.25 | 8,416,081 |