Tailwind Acquisition Corp - Class A (TWND) Exchange: NYSE
Data as of May 2, 2025
$7.55 ($-0.10) -1.31%
Tailwind Acquisition Corp - Class A - Daily Information
Click for more stock information on Tailwind Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.65 |
| Previous Close | $7.55 |
| High | $8.35 |
| Low | $7.40 |
| Adjusted Open | $7.65 |
| Previous Adjusted Close | $7.55 |
| Adjusted High | $8.35 |
| Adjusted Low | $7.40 |
About Tailwind Acquisition Corp - Class A (TWND)
Invest in Tailwind Acquisition Corp - Class A (TWND)
Historical Stock Data for Tailwind Acquisition Corp - Class A (TWND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | $7.65 | $8.35 | $7.40 | $7.55 | $7.55 | 62,336 |
| 2023-01-19 | $9.47 | $9.47 | $7.11 | $7.65 | $7.65 | 101,765 |
| 2023-01-18 | $9.62 | $9.62 | $8.85 | $9.00 | $9.00 | 15,863 |
| 2023-01-17 | $8.45 | $9.15 | $8.45 | $9.11 | $9.11 | 19,666 |
| 2023-01-13 | $9.83 | $9.83 | $8.40 | $8.68 | $8.68 | 23,185 |
| 2023-01-12 | $9.96 | $9.96 | $9.10 | $9.28 | $9.28 | 14,868 |
| 2023-01-11 | $9.70 | $10.16 | $9.45 | $9.77 | $9.77 | 18,441 |
| 2023-01-10 | $9.95 | $10.15 | $9.47 | $9.67 | $9.67 | 19,226 |
| 2023-01-09 | $9.31 | $9.31 | $8.28 | $9.20 | $9.20 | 14,355 |
| 2023-01-06 | $9.14 | $9.52 | $9.10 | $9.31 | $9.31 | 7,202 |
| 2023-01-05 | $8.80 | $9.65 | $8.80 | $9.12 | $9.12 | 28,241 |
| 2023-01-04 | $9.40 | $9.55 | $9.01 | $9.01 | $9.01 | 13,962 |
| 2023-01-03 | $8.13 | $9.35 | $8.13 | $8.93 | $8.93 | 21,490 |
| 2022-12-30 | $8.69 | $9.15 | $8.33 | $8.33 | $8.33 | 19,531 |
| 2022-12-29 | $8.34 | $8.97 | $8.34 | $8.59 | $8.59 | 20,619 |
| 2022-12-28 | $8.27 | $8.92 | $7.56 | $8.64 | $8.64 | 51,133 |
| 2022-12-27 | $8.57 | $10.18 | $8.12 | $8.46 | $8.46 | 65,875 |
| 2022-12-23 | $9.20 | $9.45 | $8.53 | $8.91 | $8.91 | 19,829 |
| 2022-12-22 | $9.19 | $9.65 | $8.87 | $9.55 | $9.55 | 29,607 |
| 2022-12-21 | $8.85 | $9.66 | $8.11 | $9.01 | $9.01 | 53,899 |
| 2022-12-20 | $10.15 | $10.29 | $9.86 | $10.25 | $10.25 | 195,591 |
| 2022-12-19 | $10.15 | $10.23 | $10.15 | $10.19 | $10.19 | 69,569 |
| 2022-12-16 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 65,108 |
| 2022-12-15 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 7,296 |
| 2022-12-14 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 28,298 |
| 2022-12-13 | $10.23 | $10.24 | $10.21 | $10.22 | $10.22 | 77,072 |
| 2022-12-12 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 4,766 |
| 2022-12-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,012 |
| 2022-12-08 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 905 |
| 2022-12-07 | $10.21 | $10.21 | $10.16 | $10.16 | $10.16 | 8,623 |
| 2022-12-06 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 8,527 |
| 2022-12-05 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 6,640 |
| 2022-12-02 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 6,595 |
| 2022-12-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 639 |
| 2022-11-30 | $10.10 | $10.30 | $10.10 | $10.16 | $10.16 | 228,846 |
| 2022-11-29 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 72,160 |
| 2022-11-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,043 |
| 2022-11-25 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 2,194 |
| 2022-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 496 |
| 2022-11-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 120 |
| 2022-11-21 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 3,270 |
| 2022-11-18 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 1,581 |
| 2022-11-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 143 |
| 2022-11-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 69 |
| 2022-11-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 63 |
| 2022-11-14 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 22,298 |
| 2022-11-11 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 1,256 |
| 2022-11-10 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 3,712 |
| 2022-11-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,678 |
| 2022-11-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,036 |
| 2022-11-07 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 863 |
| 2022-11-04 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 1,509 |
| 2022-11-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 102 |
| 2022-11-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,821 |
| 2022-11-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,440 |
| 2022-10-31 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 15,230 |
| 2022-10-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 695 |
| 2022-10-27 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 1,369 |
| 2022-10-26 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 22,707 |
| 2022-10-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,875 |
| 2022-10-24 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 35,206 |
| 2022-10-21 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 2,017 |
| 2022-10-20 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 11,819 |
| 2022-10-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 19,762 |
| 2022-10-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,061 |
| 2022-10-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-10-14 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 83,033 |
| 2022-10-13 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 1,029 |
| 2022-10-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 1,320 |
| 2022-10-11 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 14,172 |
| 2022-10-10 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 1,364 |
| 2022-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 585 |
| 2022-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 799 |
| 2022-10-05 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 27,107 |
| 2022-10-04 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 11,103 |
| 2022-10-03 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 10,421 |
| 2022-09-30 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 1,784 |
| 2022-09-29 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 4,040 |
| 2022-09-28 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 2,717 |
| 2022-09-27 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 3,982 |
| 2022-09-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,577 |
| 2022-09-23 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 499 |
| 2022-09-22 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 3,605 |
| 2022-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 207 |
| 2022-09-20 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 2,736 |
| 2022-09-19 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 47,641 |
| 2022-09-16 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 5,228 |
| 2022-09-15 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 3,501 |
| 2022-09-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 37,491 |
| 2022-09-13 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 9,815 |
| 2022-09-12 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 85,582 |
| 2022-09-09 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 31,244 |
| 2022-09-08 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 53,285 |
| 2022-09-07 | $10.05 | $10.18 | $10.03 | $10.08 | $10.08 | 177,375 |
| 2022-09-06 | $10.03 | $10.09 | $10.03 | $10.04 | $10.04 | 73,246 |
| 2022-09-02 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 28,520 |
| 2022-09-01 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 39,146 |
| 2022-08-31 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 193,804 |
| 2022-08-30 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 483,156 |
| 2022-08-29 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,030 |
| 2022-08-26 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 10,602 |
| 2022-08-25 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 5,017 |
| 2022-08-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 52 |
| 2022-08-23 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 5,664 |
| 2022-08-22 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 79,391 |
| 2022-08-19 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 208,603 |
| 2022-08-18 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 392,996 |
| 2022-08-17 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 277,946 |
| 2022-08-16 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 38,878 |
| 2022-08-15 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 7,586 |
| 2022-08-12 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 29,996 |
| 2022-08-11 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 7,237 |
| 2022-08-10 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 26,167 |
| 2022-08-09 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 477,440 |
| 2022-08-08 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 1,583,599 |
| 2022-08-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 4,644 |
| 2022-08-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 503 |
| 2022-08-03 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 91,823 |
| 2022-08-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 7,863 |
| 2022-08-01 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 69,747 |
| 2022-07-29 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 501,527 |
| 2022-07-28 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,846 |
| 2022-07-27 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 2,239 |
| 2022-07-26 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 103,754 |
| 2022-07-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,084 |
| 2022-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-07-21 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 156,819 |
| 2022-07-20 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 56,907 |
| 2022-07-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 141 |
| 2022-07-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 201 |
| 2022-07-15 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 27,503 |
| 2022-07-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,266 |
| 2022-07-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 15,208 |
| 2022-07-12 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 22,445 |
| 2022-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 317 |
| 2022-07-08 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 33,094 |
| 2022-07-07 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 852,638 |
| 2022-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 116 |
| 2022-07-05 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 53,339 |
| 2022-07-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 109,512 |
| 2022-06-30 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 199,839 |
| 2022-06-29 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 860 |
| 2022-06-28 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 2,335 |
| 2022-06-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 9,146 |
| 2022-06-24 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 11,481 |
| 2022-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 184 |
| 2022-06-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,218 |
| 2022-06-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 57,150 |
| 2022-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,652 |
| 2022-06-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 56,558 |
| 2022-06-15 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,080 |
| 2022-06-14 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 2,105 |
| 2022-06-13 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 103,169 |
| 2022-06-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,133 |
| 2022-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 23 |
| 2022-06-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 207 |
| 2022-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,622 |
| 2022-06-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11,838 |
| 2022-06-03 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 12,571 |
| 2022-06-02 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 36,588 |
| 2022-06-01 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 24,172 |
| 2022-05-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,279 |
| 2022-05-27 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 436,400 |
| 2022-05-26 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 22,040 |
| 2022-05-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 101,599 |
| 2022-05-24 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 32,266 |
| 2022-05-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,136 |
| 2022-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20,772 |
| 2022-05-19 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 1,825 |
| 2022-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 251 |
| 2022-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,296 |
| 2022-05-16 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 59,913 |
| 2022-05-13 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 44,771 |
| 2022-05-12 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 32,349 |
| 2022-05-11 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 100,186 |
| 2022-05-10 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 15,038 |
| 2022-05-09 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 52,119 |
| 2022-05-06 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 12,436 |
| 2022-05-05 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 35,049 |
| 2022-05-04 | $9.94 | $9.94 | $9.91 | $9.94 | $9.94 | 1,656 |
| 2022-05-03 | $9.96 | $9.96 | $9.91 | $9.93 | $9.93 | 6,632 |
| 2022-05-02 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 53,874 |
| 2022-04-29 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 106,785 |
| 2022-04-28 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 18,825 |
| 2022-04-27 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 18,062 |
| 2022-04-26 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 241,359 |
| 2022-04-25 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 108,419 |
| 2022-04-22 | $9.90 | $9.97 | $9.90 | $9.97 | $9.97 | 510,765 |
| 2022-04-21 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 15,624 |
| 2022-04-20 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 38,598 |
| 2022-04-19 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 5,510 |
| 2022-04-18 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 253,308 |
| 2022-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 280 |
| 2022-04-13 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 37,499 |
| 2022-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2022-04-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 74,965 |
| 2022-04-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 144 |
| 2022-04-06 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 79,533 |
| 2022-04-05 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 159,368 |
| 2022-04-04 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 8,810 |
| 2022-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 247 |
| 2022-03-31 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 35,626 |
| 2022-03-30 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 14,838 |
| 2022-03-29 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 11,548 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 388 |
| 2022-03-25 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,313 |
| 2022-03-24 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 1,464 |
| 2022-03-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 51,162 |
| 2022-03-22 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 13,222 |
| 2022-03-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 12,158 |
| 2022-03-18 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 58,473 |
| 2022-03-17 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 7,359 |
| 2022-03-16 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 9,089 |
| 2022-03-15 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 11,543 |
| 2022-03-14 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 17,496 |
| 2022-03-11 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 1,018 |
| 2022-03-10 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 7,676 |
| 2022-03-09 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 9,103 |
| 2022-03-08 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 3,822 |
| 2022-03-07 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 18,584 |
| 2022-03-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 8,143 |
| 2022-03-03 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 10,891 |
| 2022-03-02 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 12,117 |
| 2022-03-01 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 83,197 |
| 2022-02-28 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 117,017 |
| 2022-02-25 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 28,421 |
| 2022-02-24 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 149,167 |
| 2022-02-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 33,072 |
| 2022-02-22 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 87,189 |
| 2022-02-18 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 3,341 |
| 2022-02-17 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 5,904 |
| 2022-02-16 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 30,678 |
| 2022-02-15 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 951,484 |
| 2022-02-14 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 9,395 |
| 2022-02-11 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 38,947 |
| 2022-02-10 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 26,581 |
| 2022-02-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 19,948 |
| 2022-02-08 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 924 |
| 2022-02-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 5,308 |
| 2022-02-04 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 31,342 |
| 2022-02-03 | $9.81 | $9.85 | $9.81 | $9.84 | $9.84 | 8,696 |
| 2022-02-02 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,724 |
| 2022-02-01 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 61,012 |
| 2022-01-31 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 41,946 |
| 2022-01-28 | $9.82 | $9.83 | $9.79 | $9.83 | $9.83 | 145,888 |
| 2022-01-27 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 144,586 |
| 2022-01-26 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 73,968 |
| 2022-01-25 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 35,958 |
| 2022-01-24 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 22,759 |
| 2022-01-21 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,790 |
| 2022-01-20 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,087 |
| 2022-01-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,079 |
| 2022-01-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 10,643 |
| 2022-01-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 487 |
| 2022-01-13 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 20,026 |
| 2022-01-12 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 83,681 |
| 2022-01-11 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 94,910 |
| 2022-01-10 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 36,863 |
| 2022-01-07 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 13,684 |
| 2022-01-06 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 6,609 |
| 2022-01-05 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 5,051 |
| 2022-01-04 | $9.82 | $9.85 | $9.81 | $9.84 | $9.84 | 238,256 |
| 2022-01-03 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 350,352 |
| 2021-12-31 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 67,862 |
| 2021-12-30 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 24,645 |
| 2021-12-29 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 29,944 |
| 2021-12-28 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 34,939 |
| 2021-12-27 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 119,657 |
| 2021-12-23 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 7,119 |
| 2021-12-22 | $9.75 | $9.82 | $9.75 | $9.80 | $9.80 | 7,891 |
| 2021-12-21 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 28,143 |
| 2021-12-20 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 570,092 |
| 2021-12-17 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 64,325 |
| 2021-12-16 | $9.83 | $9.85 | $9.79 | $9.82 | $9.82 | 93,388 |
| 2021-12-15 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 196,085 |
| 2021-12-14 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 44,427 |
| 2021-12-13 | $9.83 | $9.85 | $9.82 | $9.84 | $9.84 | 310,855 |
| 2021-12-10 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 30,198 |
| 2021-12-09 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 19,341 |
| 2021-12-08 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 41,008 |
| 2021-12-07 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 60,976 |
| 2021-12-06 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 5,503 |
| 2021-12-03 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 617,746 |
| 2021-12-02 | $9.87 | $9.87 | $9.82 | $9.84 | $9.84 | 93,719 |
| 2021-12-01 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 629,877 |
| 2021-11-30 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 377,175 |
| 2021-11-29 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 1,683 |
| 2021-11-26 | $9.78 | $9.86 | $9.78 | $9.85 | $9.85 | 14,897 |
| 2021-11-24 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 1,013 |
| 2021-11-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,307 |
| 2021-11-22 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 58,900 |
| 2021-11-19 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 14,094 |
| 2021-11-18 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 158,621 |
| 2021-11-17 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 4,278 |
| 2021-11-16 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 145,787 |
| 2021-11-15 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 151,101 |
| 2021-11-12 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 51,340 |
| 2021-11-11 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 3,533 |
| 2021-11-10 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 155,212 |
| 2021-11-09 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 416,446 |
| 2021-11-08 | $9.86 | $9.86 | $9.82 | $9.84 | $9.84 | 5,864 |
| 2021-11-05 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 25,080 |
| 2021-11-04 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 5,549 |
| 2021-11-03 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 12,362 |
| 2021-11-02 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 5,721 |
| 2021-11-01 | $9.85 | $9.86 | $9.81 | $9.85 | $9.85 | 87,507 |
| 2021-10-29 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 363,731 |
| 2021-10-28 | $9.82 | $9.84 | $9.81 | $9.83 | $9.83 | 216,449 |
| 2021-10-27 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 104,877 |
| 2021-10-26 | $9.83 | $9.84 | $9.81 | $9.83 | $9.83 | 35,563 |
| 2021-10-25 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 46,852 |
| 2021-10-22 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 39,141 |
| 2021-10-21 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 8,132 |
| 2021-10-20 | $9.79 | $9.83 | $9.79 | $9.80 | $9.80 | 25,547 |
| 2021-10-19 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 9,370 |
| 2021-10-18 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 26,822 |
| 2021-10-15 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 55,654 |
| 2021-10-14 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 263,707 |
| 2021-10-13 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 1,068,771 |
| 2021-10-12 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 649,935 |
| 2021-10-11 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 314,489 |
| 2021-10-08 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 43,090 |
| 2021-10-07 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 18,590 |
| 2021-10-06 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 95,171 |
| 2021-10-05 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 9,855 |
| 2021-10-04 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 191,258 |
| 2021-10-01 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 54,018 |
| 2021-09-30 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 661,442 |
| 2021-09-29 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 53,066 |
| 2021-09-28 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 4,404 |
| 2021-09-27 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 10,259 |
| 2021-09-24 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 558,307 |
| 2021-09-23 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 270,931 |
| 2021-09-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 156,252 |
| 2021-09-21 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 10,506 |
| 2021-09-20 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 15,475 |
| 2021-09-17 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 49,916 |
| 2021-09-16 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 623,879 |
| 2021-09-15 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 32,885 |
| 2021-09-14 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 109,719 |
| 2021-09-13 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 173,729 |
| 2021-09-10 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 59,006 |
| 2021-09-09 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 40,362 |
| 2021-09-08 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 887,476 |
| 2021-09-07 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 23,531 |
| 2021-09-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 42,843 |
| 2021-09-02 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 315,116 |
| 2021-09-01 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 247,666 |
| 2021-08-31 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 125,645 |
| 2021-08-30 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 68,193 |
| 2021-08-27 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 89,165 |
| 2021-08-26 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 101,298 |
| 2021-08-25 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 83,273 |
| 2021-08-24 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 681,069 |
| 2021-08-23 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 626,857 |
| 2021-08-20 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 573,143 |
| 2021-08-19 | $9.74 | $9.76 | $9.71 | $9.73 | $9.73 | 318,803 |
| 2021-08-18 | $9.72 | $9.78 | $9.71 | $9.73 | $9.73 | 1,077,496 |
| 2021-08-17 | $9.80 | $9.85 | $9.75 | $9.78 | $9.78 | 3,252,720 |
| 2021-08-16 | $9.60 | $9.60 | $9.35 | $9.40 | $9.40 | 32,444 |
| 2021-08-13 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 38,532 |
| 2021-08-12 | $9.73 | $9.79 | $9.71 | $9.77 | $9.77 | 75,281 |
| 2021-08-11 | $9.94 | $9.97 | $9.91 | $9.96 | $9.96 | 177,007 |
| 2021-08-10 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 55,506 |
| 2021-08-09 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 28,835 |
| 2021-08-06 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 133,126 |
| 2021-08-05 | $9.91 | $9.97 | $9.91 | $9.94 | $9.94 | 83,138 |
| 2021-08-04 | $9.88 | $9.97 | $9.88 | $9.96 | $9.96 | 130,701 |
| 2021-08-03 | $9.93 | $9.97 | $9.89 | $9.89 | $9.89 | 83,087 |
| 2021-08-02 | $10.00 | $10.00 | $9.88 | $9.89 | $9.89 | 153,129 |
| 2021-07-30 | $9.85 | $10.00 | $9.83 | $10.00 | $10.00 | 261,136 |
| 2021-07-29 | $9.25 | $9.84 | $9.25 | $9.84 | $9.84 | 67,160 |
| 2021-07-28 | $9.25 | $9.31 | $9.20 | $9.24 | $9.24 | 59,155 |
| 2021-07-27 | $9.45 | $9.59 | $9.17 | $9.24 | $9.24 | 115,074 |
| 2021-07-26 | $9.83 | $9.93 | $9.40 | $9.51 | $9.51 | 306,778 |
| 2021-07-23 | $9.75 | $9.84 | $9.75 | $9.82 | $9.82 | 73,989 |
| 2021-07-22 | $9.83 | $9.85 | $9.62 | $9.82 | $9.82 | 416,313 |
| 2021-07-21 | $9.83 | $9.94 | $9.81 | $9.87 | $9.87 | 45,199 |
| 2021-07-20 | $9.75 | $10.24 | $9.74 | $9.88 | $9.88 | 840,842 |
| 2021-07-19 | $9.21 | $9.21 | $8.68 | $8.70 | $8.70 | 197,709 |
| 2021-07-16 | $9.61 | $9.61 | $9.28 | $9.31 | $9.31 | 115,694 |
| 2021-07-15 | $9.85 | $9.85 | $9.57 | $9.60 | $9.60 | 98,636 |
| 2021-07-14 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 1,218,382 |
| 2021-07-13 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 1,265,291 |
| 2021-07-12 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 1,049,048 |
| 2021-07-09 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 215,535 |
| 2021-07-08 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 1,234,462 |
| 2021-07-07 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 244,128 |
| 2021-07-06 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 176,332 |
| 2021-07-02 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 343,403 |
| 2021-07-01 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 197,208 |
| 2021-06-30 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 710,468 |
| 2021-06-29 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 51,796 |
| 2021-06-28 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 343,054 |
| 2021-06-25 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 85,095 |
| 2021-06-24 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 219,696 |
| 2021-06-23 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 55,162 |
| 2021-06-22 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 300,590 |
| 2021-06-21 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 24,256 |
| 2021-06-18 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 405,519 |
| 2021-06-17 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 363,336 |
| 2021-06-16 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 162,022 |
| 2021-06-15 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 1,072,706 |
| 2021-06-14 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 418,787 |
| 2021-06-11 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 90,036 |
| 2021-06-10 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 77,320 |
| 2021-06-09 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 170,662 |
| 2021-06-08 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 48,086 |
| 2021-06-07 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 144,878 |
| 2021-06-04 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 49,204 |
| 2021-06-03 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 99,231 |
| 2021-06-02 | $9.91 | $9.91 | $9.88 | $9.91 | $9.91 | 110,476 |
| 2021-06-01 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 184,056 |
| 2021-05-28 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 248,588 |
| 2021-05-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 53,620 |
| 2021-05-26 | $9.90 | $9.92 | $9.89 | $9.89 | $9.89 | 128,131 |
| 2021-05-25 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 182,950 |
| 2021-05-24 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 40,231 |
| 2021-05-21 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 26,202 |
| 2021-05-20 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 37,133 |
| 2021-05-19 | $9.86 | $9.88 | $9.84 | $9.87 | $9.87 | 432,187 |
| 2021-05-18 | $9.86 | $9.91 | $9.85 | $9.88 | $9.88 | 255,595 |
| 2021-05-17 | $9.86 | $9.91 | $9.86 | $9.88 | $9.88 | 173,095 |
| 2021-05-14 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 77,611 |
| 2021-05-13 | $9.85 | $9.88 | $9.83 | $9.86 | $9.86 | 152,684 |
| 2021-05-12 | $9.87 | $9.88 | $9.80 | $9.84 | $9.84 | 1,274,955 |
| 2021-05-11 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 113,201 |
| 2021-05-10 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 67,516 |
| 2021-05-07 | $9.90 | $9.97 | $9.90 | $9.90 | $9.90 | 164,310 |
| 2021-05-06 | $9.95 | $9.95 | $9.88 | $9.89 | $9.89 | 65,854 |
| 2021-05-05 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 61,993 |
| 2021-05-04 | $9.89 | $9.98 | $9.88 | $9.95 | $9.95 | 150,301 |
| 2021-05-03 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 149,152 |
| 2021-04-30 | $9.91 | $9.95 | $9.88 | $9.91 | $9.91 | 611,557 |
| 2021-04-29 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 64,458 |
| 2021-04-28 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 37,731 |
| 2021-04-27 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 142,905 |
| 2021-04-26 | $9.88 | $9.97 | $9.88 | $9.90 | $9.90 | 134,309 |
| 2021-04-23 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 106,567 |
| 2021-04-22 | $9.90 | $9.94 | $9.85 | $9.91 | $9.91 | 212,419 |
| 2021-04-21 | $9.83 | $9.95 | $9.83 | $9.94 | $9.94 | 663,156 |
| 2021-04-20 | $9.80 | $9.89 | $9.75 | $9.86 | $9.86 | 155,628 |
| 2021-04-19 | $9.84 | $9.90 | $9.84 | $9.86 | $9.86 | 179,825 |
| 2021-04-16 | $9.90 | $9.91 | $9.81 | $9.90 | $9.90 | 126,581 |
| 2021-04-15 | $9.94 | $9.98 | $9.90 | $9.92 | $9.92 | 158,921 |
| 2021-04-14 | $10.01 | $10.01 | $9.90 | $9.93 | $9.93 | 76,428 |
| 2021-04-13 | $9.95 | $9.99 | $9.92 | $9.97 | $9.97 | 157,442 |
| 2021-04-12 | $10.07 | $10.07 | $9.93 | $9.97 | $9.97 | 73,840 |
| 2021-04-09 | $9.98 | $10.05 | $9.98 | $10.03 | $10.03 | 161,656 |
| 2021-04-08 | $10.06 | $10.06 | $9.95 | $10.00 | $10.00 | 400,766 |
| 2021-04-07 | $9.97 | $10.04 | $9.92 | $10.02 | $10.02 | 202,517 |
| 2021-04-06 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 113,612 |
| 2021-04-05 | $10.14 | $10.14 | $9.92 | $10.06 | $10.06 | 130,806 |
| 2021-04-01 | $10.00 | $10.11 | $9.90 | $10.10 | $10.10 | 185,711 |
| 2021-03-31 | $9.92 | $9.95 | $9.88 | $9.92 | $9.92 | 118,944 |
| 2021-03-30 | $9.97 | $9.98 | $9.92 | $9.95 | $9.95 | 629,853 |
| 2021-03-29 | $10.00 | $10.01 | $9.96 | $9.98 | $9.98 | 197,507 |
| 2021-03-26 | $10.01 | $10.08 | $9.93 | $10.00 | $10.00 | 243,664 |
| 2021-03-25 | $9.91 | $10.04 | $9.85 | $9.99 | $9.99 | 1,500,879 |
| 2021-03-24 | $10.03 | $10.10 | $9.95 | $9.98 | $9.98 | 823,494 |
| 2021-03-23 | $10.16 | $10.16 | $10.04 | $10.06 | $10.06 | 181,737 |
| 2021-03-22 | $10.18 | $10.18 | $10.15 | $10.17 | $10.17 | 146,256 |
| 2021-03-19 | $10.21 | $10.21 | $10.14 | $10.18 | $10.18 | 317,892 |
| 2021-03-18 | $10.34 | $10.34 | $10.16 | $10.18 | $10.18 | 340,163 |
| 2021-03-17 | $10.16 | $10.20 | $10.14 | $10.20 | $10.20 | 265,317 |
| 2021-03-16 | $10.20 | $10.23 | $10.19 | $10.20 | $10.20 | 277,671 |
| 2021-03-15 | $10.24 | $10.27 | $10.16 | $10.19 | $10.19 | 381,765 |
| 2021-03-12 | $10.27 | $10.35 | $10.18 | $10.22 | $10.22 | 930,905 |
| 2021-03-11 | $10.36 | $10.47 | $10.26 | $10.37 | $10.37 | 1,365,480 |
| 2021-03-10 | $10.35 | $10.38 | $10.25 | $10.34 | $10.34 | 534,970 |
| 2021-03-09 | $10.30 | $10.39 | $10.20 | $10.30 | $10.30 | 826,622 |
| 2021-03-08 | $10.33 | $10.34 | $10.16 | $10.25 | $10.25 | 1,016,861 |
| 2021-03-05 | $10.05 | $10.33 | $10.05 | $10.31 | $10.31 | 1,120,007 |
| 2021-03-04 | $10.03 | $10.15 | $10.00 | $10.11 | $10.11 | 3,130,292 |
| 2021-03-03 | $10.20 | $10.20 | $10.01 | $10.02 | $10.02 | 2,641,529 |
| 2021-03-02 | $10.40 | $10.45 | $10.08 | $10.21 | $10.21 | 7,821,193 |
| 2021-03-01 | $10.79 | $10.90 | $10.56 | $10.89 | $10.89 | 1,003,180 |
| 2021-02-26 | $10.61 | $10.80 | $10.45 | $10.51 | $10.51 | 357,800 |
| 2021-02-25 | $10.65 | $10.99 | $10.41 | $10.69 | $10.69 | 359,660 |
| 2021-02-24 | $11.00 | $11.08 | $10.79 | $10.85 | $10.85 | 319,093 |
| 2021-02-23 | $10.86 | $11.07 | $10.60 | $10.90 | $10.90 | 339,509 |
| 2021-02-22 | $11.29 | $11.47 | $11.11 | $11.20 | $11.20 | 291,763 |
| 2021-02-19 | $11.61 | $11.65 | $11.38 | $11.42 | $11.42 | 319,749 |
| 2021-02-18 | $11.20 | $11.56 | $11.16 | $11.50 | $11.50 | 563,308 |
| 2021-02-17 | $11.09 | $11.18 | $11.04 | $11.09 | $11.09 | 95,086 |
| 2021-02-16 | $11.45 | $11.45 | $10.87 | $11.12 | $11.12 | 152,096 |
| 2021-02-12 | $11.05 | $11.18 | $10.90 | $11.14 | $11.14 | 392,593 |
| 2021-02-11 | $11.15 | $11.25 | $10.89 | $11.03 | $11.03 | 125,287 |
| 2021-02-10 | $11.06 | $11.32 | $10.91 | $11.24 | $11.24 | 942,191 |
| 2021-02-09 | $11.02 | $11.10 | $10.70 | $11.00 | $11.00 | 222,523 |
| 2021-02-08 | $10.94 | $11.13 | $10.81 | $10.95 | $10.95 | 229,573 |
| 2021-02-05 | $10.76 | $11.06 | $10.76 | $10.88 | $10.88 | 437,539 |
| 2021-02-04 | $10.73 | $10.93 | $10.57 | $10.77 | $10.77 | 249,914 |
| 2021-02-03 | $10.80 | $10.89 | $10.71 | $10.75 | $10.75 | 130,113 |
| 2021-02-02 | $10.74 | $10.93 | $10.65 | $10.74 | $10.74 | 205,659 |
| 2021-02-01 | $10.51 | $10.83 | $10.51 | $10.73 | $10.73 | 169,155 |
| 2021-01-29 | $10.27 | $10.55 | $10.26 | $10.51 | $10.51 | 184,233 |
| 2021-01-28 | $10.22 | $10.39 | $10.20 | $10.28 | $10.28 | 268,099 |
| 2021-01-27 | $10.39 | $10.48 | $10.13 | $10.16 | $10.16 | 379,807 |
| 2021-01-26 | $10.74 | $10.83 | $10.36 | $10.49 | $10.49 | 602,123 |
| 2021-01-25 | $10.59 | $11.05 | $10.42 | $10.62 | $10.62 | 1,099,057 |
| 2021-01-22 | $10.36 | $10.51 | $10.36 | $10.42 | $10.42 | 186,421 |
| 2021-01-21 | $10.55 | $10.63 | $10.35 | $10.39 | $10.39 | 128,206 |
| 2021-01-20 | $10.50 | $10.58 | $10.35 | $10.43 | $10.43 | 154,309 |
| 2021-01-19 | $10.43 | $10.45 | $10.11 | $10.40 | $10.40 | 247,754 |
| 2021-01-15 | $10.75 | $10.75 | $10.33 | $10.36 | $10.36 | 210,749 |
| 2021-01-14 | $10.55 | $10.60 | $10.43 | $10.46 | $10.46 | 413,214 |
| 2021-01-13 | $10.48 | $10.56 | $10.41 | $10.42 | $10.42 | 226,343 |
| 2021-01-12 | $10.44 | $10.55 | $10.40 | $10.47 | $10.47 | 136,030 |
| 2021-01-11 | $10.28 | $10.39 | $10.28 | $10.38 | $10.38 | 107,911 |
| 2021-01-08 | $10.25 | $10.33 | $10.21 | $10.23 | $10.23 | 68,414 |
| 2021-01-07 | $10.25 | $10.29 | $10.21 | $10.23 | $10.23 | 67,411 |
| 2021-01-06 | $10.20 | $10.33 | $10.20 | $10.29 | $10.29 | 22,239 |
| 2021-01-05 | $10.30 | $10.30 | $10.18 | $10.20 | $10.20 | 35,836 |
| 2021-01-04 | $10.44 | $10.44 | $10.20 | $10.25 | $10.25 | 197,495 |
| 2020-12-31 | $10.33 | $10.39 | $10.20 | $10.39 | $10.39 | 144,835 |
| 2020-12-30 | $10.19 | $10.28 | $10.19 | $10.25 | $10.25 | 149,278 |
| 2020-12-29 | $10.41 | $10.41 | $10.09 | $10.23 | $10.23 | 167,135 |
| 2020-12-28 | $10.32 | $10.47 | $10.30 | $10.36 | $10.36 | 252,070 |
| 2020-12-24 | $10.36 | $10.40 | $10.23 | $10.25 | $10.25 | 158,993 |
| 2020-12-23 | $10.46 | $10.50 | $10.38 | $10.40 | $10.40 | 163,066 |
| 2020-12-22 | $10.87 | $10.88 | $10.26 | $10.50 | $10.50 | 431,948 |
| 2020-12-21 | $10.15 | $10.30 | $10.15 | $10.29 | $10.29 | 153,649 |
| 2020-12-18 | $10.13 | $10.20 | $10.09 | $10.17 | $10.17 | 65,534 |
| 2020-12-17 | $10.20 | $10.20 | $10.01 | $10.10 | $10.10 | 71,502 |
| 2020-12-16 | $10.15 | $10.16 | $10.10 | $10.15 | $10.15 | 81,441 |
| 2020-12-15 | $10.16 | $10.16 | $9.97 | $10.04 | $10.04 | 118,446 |
| 2020-12-14 | $10.10 | $10.13 | $9.99 | $10.04 | $10.04 | 137,525 |
| 2020-12-11 | $10.10 | $10.10 | $9.96 | $10.00 | $10.00 | 566,984 |
| 2020-12-10 | $9.86 | $10.04 | $9.86 | $9.98 | $9.98 | 519,812 |
| 2020-12-09 | $10.00 | $10.00 | $9.85 | $9.90 | $9.90 | 646,986 |
| 2020-12-08 | $10.03 | $10.03 | $9.85 | $9.90 | $9.90 | 452,896 |
| 2020-12-07 | $10.00 | $10.00 | $9.86 | $9.96 | $9.96 | 251,754 |
| 2020-12-04 | $9.91 | $9.92 | $9.81 | $9.91 | $9.91 | 58,873 |
| 2020-12-03 | $9.90 | $9.90 | $9.83 | $9.89 | $9.89 | 27,255 |
| 2020-12-02 | $9.84 | $9.88 | $9.78 | $9.87 | $9.87 | 37,272 |
| 2020-12-01 | $9.92 | $9.92 | $9.76 | $9.84 | $9.84 | 95,281 |
| 2020-11-30 | $9.90 | $9.92 | $9.77 | $9.92 | $9.92 | 30,245 |
| 2020-11-27 | $9.85 | $9.90 | $9.75 | $9.90 | $9.90 | 337,795 |
| 2020-11-25 | $9.85 | $9.85 | $9.75 | $9.85 | $9.85 | 44,120 |
| 2020-11-24 | $9.78 | $9.85 | $9.70 | $9.80 | $9.80 | 89,334 |
| 2020-11-23 | $9.76 | $9.77 | $9.70 | $9.76 | $9.76 | 28,795 |
| 2020-11-20 | $9.67 | $9.73 | $9.67 | $9.71 | $9.71 | 8,852 |
| 2020-11-19 | $9.69 | $9.75 | $9.68 | $9.68 | $9.68 | 49,159 |
| 2020-11-18 | $9.78 | $9.78 | $9.67 | $9.67 | $9.67 | 10,190 |
| 2020-11-17 | $9.77 | $9.88 | $9.77 | $9.78 | $9.78 | 285,284 |
| 2020-11-16 | $9.85 | $9.93 | $9.72 | $9.82 | $9.82 | 142,082 |
| 2020-11-13 | $9.68 | $9.85 | $9.65 | $9.75 | $9.75 | 139,577 |
| 2020-11-12 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 5,304 |
| 2020-11-11 | $9.68 | $9.69 | $9.65 | $9.68 | $9.68 | 412,882 |
| 2020-11-10 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 557,171 |
| 2020-11-09 | $9.80 | $9.80 | $9.64 | $9.65 | $9.65 | 458,032 |
| 2020-11-06 | $9.64 | $9.68 | $9.64 | $9.67 | $9.67 | 638,595 |
| 2020-11-05 | $9.65 | $9.70 | $9.65 | $9.65 | $9.65 | 167,780 |
| 2020-11-04 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 12,625 |
| 2020-11-03 | $9.80 | $9.80 | $9.62 | $9.62 | $9.62 | 16,931 |
| 2020-11-02 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 1,032 |
| 2020-10-30 | $9.73 | $9.73 | $9.60 | $9.62 | $9.62 | 30,680 |
| 2020-10-29 | $9.63 | $9.70 | $9.60 | $9.60 | $9.60 | 385,832 |
| 2020-10-28 | $9.80 | $9.80 | $9.55 | $9.60 | $9.60 | 21,604 |
| 2020-10-27 | $9.58 | $9.65 | $9.55 | $9.60 | $9.60 | 157,893 |
| 2020-10-26 | $9.63 | $9.70 | $9.57 | $9.64 | $9.64 | 96,133 |
| 2020-10-23 | $9.80 | $9.80 | $9.61 | $9.62 | $9.62 | 9,244 |