ArcLight Clean Transition Corp II - Class A (ACTD) Exchange: NASDAQ
Data as of April 30, 2024
$7.60 ($-0.22) -2.81%
ArcLight Clean Transition Corp II - Class A - Daily Information
Click for more stock information on ArcLight Clean Transition Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $8.30 |
| Previous Close | $7.60 |
| High | $8.30 |
| Low | $6.96 |
| Adjusted Open | $8.30 |
| Previous Adjusted Close | $7.60 |
| Adjusted High | $8.30 |
| Adjusted Low | $6.96 |
Invest in ArcLight Clean Transition Corp II - Class A (ACTD)
Key People ArcLight Clean Transition Corp II - Class A
| Employee | Position |
|---|---|
| Dan R. Revers | Chairman |
| John F. Erhard | President, Chief Executive Officer & Director |
| Rick S. Knauth | Chief Operating Officer |
| Marco F. Gatti | Chief Financial Officer |
| Christine M. Miller | General Counsel |
| Arno Lockheart Harris | Independent Director |
| Ja-Chin Lee | Independent Director |
| Brian Goncher | Independent Director |
| Steven Berkenfeld | Independent Director |
Historical Stock Data for ArcLight Clean Transition Corp II - Class A (ACTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | $8.30 | $8.30 | $6.96 | $7.60 | $7.60 | 252,207 |
| 2022-07-20 | $9.99 | $10.05 | $7.20 | $7.82 | $7.82 | 1,515,340 |
| 2022-07-19 | $10.06 | $10.42 | $9.84 | $10.15 | $10.15 | 2,130,478 |
| 2022-07-18 | $10.69 | $10.95 | $9.65 | $9.88 | $9.88 | 157,366 |
| 2022-07-15 | $9.90 | $10.64 | $9.79 | $10.28 | $10.28 | 197,782 |
| 2022-07-14 | $9.35 | $9.88 | $9.35 | $9.79 | $9.79 | 280,946 |
| 2022-07-13 | $9.47 | $9.73 | $9.31 | $9.44 | $9.44 | 217,434 |
| 2022-07-12 | $9.40 | $9.76 | $8.95 | $9.60 | $9.60 | 454,952 |
| 2022-07-11 | $9.94 | $9.96 | $9.72 | $9.95 | $9.95 | 209,959 |
| 2022-07-08 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 166,571 |
| 2022-07-07 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 1,131,644 |
| 2022-07-06 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 424,292 |
| 2022-07-05 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 4,808,119 |
| 2022-07-01 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 173,504 |
| 2022-06-30 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 70,476 |
| 2022-06-29 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 181,825 |
| 2022-06-28 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 872,073 |
| 2022-06-27 | $9.85 | $9.93 | $9.85 | $9.92 | $9.92 | 40,044 |
| 2022-06-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 901 |
| 2022-06-23 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 1,434 |
| 2022-06-22 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 23,809 |
| 2022-06-21 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 14,291 |
| 2022-06-17 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 109,716 |
| 2022-06-16 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 11,631 |
| 2022-06-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,097 |
| 2022-06-14 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 1,786 |
| 2022-06-13 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 7,217 |
| 2022-06-10 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 59,609 |
| 2022-06-09 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 394,884 |
| 2022-06-08 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 25,197 |
| 2022-06-07 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 736 |
| 2022-06-06 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 302,156 |
| 2022-06-03 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 47,381 |
| 2022-06-02 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 185,885 |
| 2022-06-01 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 24,682 |
| 2022-05-31 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 153,880 |
| 2022-05-27 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 20,011 |
| 2022-05-26 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 67,418 |
| 2022-05-25 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 304,193 |
| 2022-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 144 |
| 2022-05-23 | $9.88 | $9.92 | $9.88 | $9.88 | $9.88 | 273,732 |
| 2022-05-20 | $9.88 | $9.91 | $9.86 | $9.86 | $9.86 | 120,005 |
| 2022-05-19 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 61,647 |
| 2022-05-18 | $9.90 | $9.91 | $9.86 | $9.89 | $9.89 | 208,164 |
| 2022-05-17 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 225,380 |
| 2022-05-16 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 154,334 |
| 2022-05-13 | $9.85 | $9.89 | $9.85 | $9.87 | $9.87 | 195,130 |
| 2022-05-12 | $9.87 | $9.91 | $9.85 | $9.86 | $9.86 | 1,557,659 |
| 2022-05-11 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 615,116 |
| 2022-05-10 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 417,994 |
| 2022-05-09 | $9.91 | $9.94 | $9.87 | $9.91 | $9.91 | 554,702 |
| 2022-05-06 | $9.92 | $9.93 | $9.89 | $9.91 | $9.91 | 530,730 |
| 2022-05-05 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 100,671 |
| 2022-05-04 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 22,382 |
| 2022-05-03 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 1,078,304 |
| 2022-05-02 | $9.92 | $9.98 | $9.92 | $9.93 | $9.93 | 11,963 |
| 2022-04-29 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 29,439 |
| 2022-04-28 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 28,466 |
| 2022-04-27 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 164,584 |
| 2022-04-26 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 139,203 |
| 2022-04-25 | $9.93 | $9.97 | $9.91 | $9.93 | $9.93 | 154,933 |
| 2022-04-22 | $9.96 | $9.99 | $9.91 | $9.93 | $9.93 | 317,987 |
| 2022-04-21 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 640,357 |
| 2022-04-20 | $10.02 | $10.07 | $9.96 | $10.05 | $10.05 | 857,408 |
| 2022-04-19 | $10.07 | $10.10 | $9.97 | $10.03 | $10.03 | 942,009 |
| 2022-04-18 | $10.05 | $10.19 | $10.05 | $10.07 | $10.07 | 1,379,914 |
| 2022-04-14 | $9.96 | $10.08 | $9.93 | $9.98 | $9.98 | 254,026 |
| 2022-04-13 | $9.94 | $9.98 | $9.92 | $9.94 | $9.94 | 198,771 |
| 2022-04-12 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 311,041 |
| 2022-04-11 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 24,262 |
| 2022-04-08 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 94,109 |
| 2022-04-07 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,343 |
| 2022-04-06 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 2,851 |
| 2022-04-05 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 227,804 |
| 2022-04-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 23,764 |
| 2022-04-01 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 344,914 |
| 2022-03-31 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 352,405 |
| 2022-03-30 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 364,003 |
| 2022-03-29 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 15,090 |
| 2022-03-28 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 11,847 |
| 2022-03-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 187,812 |
| 2022-03-24 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 169,544 |
| 2022-03-23 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 104,539 |
| 2022-03-22 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 9,342 |
| 2022-03-21 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 17,659 |
| 2022-03-18 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 107,399 |
| 2022-03-17 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 21,693 |
| 2022-03-16 | $9.92 | $9.93 | $9.86 | $9.87 | $9.87 | 30,109 |
| 2022-03-15 | $9.86 | $9.93 | $9.86 | $9.91 | $9.91 | 139,188 |
| 2022-03-14 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 161,454 |
| 2022-03-11 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 37,561 |
| 2022-03-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 32,317 |
| 2022-03-09 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 85,659 |
| 2022-03-08 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 12,241 |
| 2022-03-07 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 68,201 |
| 2022-03-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 698 |
| 2022-03-03 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 171,833 |
| 2022-03-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 89,716 |
| 2022-03-01 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 182,633 |
| 2022-02-28 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 61,115 |
| 2022-02-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 10,966 |
| 2022-02-24 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 7,150 |
| 2022-02-23 | $9.86 | $9.89 | $9.83 | $9.84 | $9.84 | 845,429 |
| 2022-02-22 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 50,535 |
| 2022-02-18 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 2,979 |
| 2022-02-17 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 52,136 |
| 2022-02-16 | $9.87 | $9.89 | $9.85 | $9.87 | $9.87 | 365,006 |
| 2022-02-15 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 10,394 |
| 2022-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 516 |
| 2022-02-11 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 161,768 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 51 |
| 2022-02-09 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 226,466 |
| 2022-02-08 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 103,834 |
| 2022-02-07 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 173,447 |
| 2022-02-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 324 |
| 2022-02-03 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 237,465 |
| 2022-02-02 | $9.89 | $9.93 | $9.85 | $9.85 | $9.85 | 441,355 |
| 2022-02-01 | $9.87 | $9.88 | $9.81 | $9.86 | $9.86 | 1,113,850 |
| 2022-01-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,054 |
| 2022-01-28 | $9.84 | $9.85 | $9.79 | $9.83 | $9.83 | 45,541 |
| 2022-01-27 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 56,162 |
| 2022-01-26 | $9.77 | $9.87 | $9.77 | $9.82 | $9.82 | 999,841 |
| 2022-01-25 | $9.80 | $9.87 | $9.77 | $9.77 | $9.77 | 41,755 |
| 2022-01-24 | $9.87 | $9.90 | $9.84 | $9.85 | $9.85 | 971,980 |
| 2022-01-21 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 142,203 |
| 2022-01-20 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 13,080 |
| 2022-01-19 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 63,709 |
| 2022-01-18 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 27,289 |
| 2022-01-14 | $9.88 | $9.90 | $9.86 | $9.89 | $9.89 | 41,909 |
| 2022-01-13 | $9.90 | $9.96 | $9.87 | $9.87 | $9.87 | 26,496 |
| 2022-01-12 | $9.92 | $9.94 | $9.89 | $9.89 | $9.89 | 210,386 |
| 2022-01-11 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 53,944 |
| 2022-01-10 | $9.90 | $9.93 | $9.89 | $9.93 | $9.93 | 36,721 |
| 2022-01-07 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 4,190 |
| 2022-01-06 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 40,148 |
| 2022-01-05 | $9.97 | $9.98 | $9.92 | $9.97 | $9.97 | 70,066 |
| 2022-01-04 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 12,665 |
| 2022-01-03 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 107,342 |
| 2021-12-31 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 49,517 |
| 2021-12-30 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 30,753 |
| 2021-12-29 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 28,944 |
| 2021-12-28 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 41,499 |
| 2021-12-27 | $9.95 | $9.99 | $9.95 | $9.95 | $9.95 | 51,663 |
| 2021-12-23 | $9.95 | $9.98 | $9.94 | $9.97 | $9.97 | 68,459 |
| 2021-12-22 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 15,045 |
| 2021-12-21 | $9.91 | $10.00 | $9.90 | $9.94 | $9.94 | 175,145 |
| 2021-12-20 | $10.02 | $10.02 | $9.90 | $9.96 | $9.96 | 117,856 |
| 2021-12-17 | $9.97 | $10.01 | $9.95 | $10.01 | $10.01 | 141,421 |
| 2021-12-16 | $9.98 | $10.01 | $9.96 | $9.96 | $9.96 | 59,923 |
| 2021-12-15 | $10.02 | $10.02 | $9.99 | $10.01 | $10.01 | 182,378 |
| 2021-12-14 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 265,707 |
| 2021-12-13 | $10.05 | $10.10 | $10.00 | $10.01 | $10.01 | 194,640 |
| 2021-12-10 | $10.06 | $10.08 | $10.01 | $10.02 | $10.02 | 274,527 |
| 2021-12-09 | $10.08 | $10.08 | $10.03 | $10.07 | $10.07 | 682,369 |
| 2021-12-08 | $10.09 | $10.09 | $10.03 | $10.08 | $10.08 | 286,063 |
| 2021-12-07 | $10.03 | $10.11 | $10.01 | $10.07 | $10.07 | 672,486 |
| 2021-12-06 | $10.01 | $10.05 | $9.99 | $10.03 | $10.03 | 786,377 |
| 2021-12-03 | $10.05 | $10.12 | $9.95 | $10.04 | $10.04 | 3,031,286 |
| 2021-12-02 | $10.25 | $10.27 | $9.93 | $10.10 | $10.10 | 7,791,442 |
| 2021-12-01 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 60,528 |
| 2021-11-30 | $9.88 | $9.88 | $9.77 | $9.82 | $9.82 | 47,787 |
| 2021-11-29 | $9.88 | $9.91 | $9.81 | $9.88 | $9.88 | 49,437 |
| 2021-11-26 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 13,519 |
| 2021-11-24 | $9.82 | $9.91 | $9.81 | $9.91 | $9.91 | 44,616 |
| 2021-11-23 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,182 |
| 2021-11-22 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 12,294 |
| 2021-11-19 | $9.93 | $9.93 | $9.76 | $9.80 | $9.80 | 41,575 |
| 2021-11-18 | $9.81 | $9.88 | $9.75 | $9.83 | $9.83 | 16,241 |
| 2021-11-17 | $9.91 | $9.91 | $9.78 | $9.82 | $9.82 | 506,105 |
| 2021-11-16 | $9.80 | $9.93 | $9.79 | $9.93 | $9.93 | 15,561 |
| 2021-11-15 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,497 |
| 2021-11-12 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 819 |
| 2021-11-11 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 626 |
| 2021-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,932 |
| 2021-11-09 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 1,581 |
| 2021-11-08 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 946 |
| 2021-11-05 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,839 |
| 2021-11-04 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 214,519 |
| 2021-11-03 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 946 |
| 2021-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 46,346 |
| 2021-11-01 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 3,817 |
| 2021-10-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,227 |
| 2021-10-28 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 786 |
| 2021-10-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 698 |
| 2021-10-26 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 31,268 |
| 2021-10-25 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 1,608 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 440 |
| 2021-10-21 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 4,524 |
| 2021-10-20 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 2,754 |
| 2021-10-19 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 31,344 |
| 2021-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-10-15 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 2,658 |
| 2021-10-14 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 1,700 |
| 2021-10-13 | $9.74 | $9.77 | $9.72 | $9.72 | $9.72 | 11,901 |
| 2021-10-12 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 110,067 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2021-10-08 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 4,269 |
| 2021-10-07 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,655 |
| 2021-10-06 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 12,150 |
| 2021-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2021-10-04 | $9.78 | $9.78 | $9.74 | $9.75 | $9.75 | 15,928 |
| 2021-10-01 | $9.79 | $9.80 | $9.72 | $9.76 | $9.76 | 94,183 |
| 2021-09-30 | $9.76 | $9.76 | $9.72 | $9.76 | $9.76 | 38,050 |
| 2021-09-29 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 3,514 |
| 2021-09-28 | $9.73 | $9.79 | $9.72 | $9.77 | $9.77 | 11,647 |
| 2021-09-27 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 3,284 |
| 2021-09-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
| 2021-09-23 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,683 |
| 2021-09-22 | $9.77 | $9.77 | $9.73 | $9.76 | $9.76 | 4,377 |
| 2021-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 101 |
| 2021-09-20 | $9.69 | $9.75 | $9.66 | $9.75 | $9.75 | 34,886 |
| 2021-09-17 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 632 |
| 2021-09-16 | $9.74 | $9.76 | $9.71 | $9.76 | $9.76 | 143,462 |
| 2021-09-15 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 55,128 |
| 2021-09-14 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 12,868 |
| 2021-09-13 | $9.71 | $9.79 | $9.71 | $9.74 | $9.74 | 78,452 |
| 2021-09-10 | $9.69 | $9.74 | $9.68 | $9.71 | $9.71 | 6,293 |
| 2021-09-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 83 |
| 2021-09-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 162 |
| 2021-09-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 149 |
| 2021-09-03 | $9.68 | $9.74 | $9.67 | $9.73 | $9.73 | 28,922 |
| 2021-09-02 | $9.68 | $9.70 | $9.65 | $9.68 | $9.68 | 7,918 |
| 2021-09-01 | $9.65 | $9.70 | $9.65 | $9.65 | $9.65 | 12,662 |
| 2021-08-31 | $9.65 | $9.66 | $9.64 | $9.65 | $9.65 | 10,755 |
| 2021-08-30 | $9.61 | $9.72 | $9.61 | $9.65 | $9.65 | 86,244 |
| 2021-08-27 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 1,335 |
| 2021-08-26 | $9.68 | $9.70 | $9.67 | $9.69 | $9.69 | 1,548 |
| 2021-08-25 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 6,857 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2021-08-23 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 8,554 |
| 2021-08-20 | $9.68 | $9.74 | $9.68 | $9.72 | $9.72 | 4,344 |
| 2021-08-19 | $9.70 | $9.74 | $9.68 | $9.72 | $9.72 | 13,096 |
| 2021-08-18 | $9.71 | $9.73 | $9.68 | $9.68 | $9.68 | 34,089 |
| 2021-08-17 | $9.69 | $9.73 | $9.68 | $9.73 | $9.73 | 2,126 |
| 2021-08-16 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 2,765 |
| 2021-08-13 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 3,815 |
| 2021-08-12 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,323 |
| 2021-08-11 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 518 |
| 2021-08-10 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 736 |
| 2021-08-09 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 503 |
| 2021-08-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 11,162 |
| 2021-08-05 | $9.76 | $9.78 | $9.71 | $9.71 | $9.71 | 10,984 |
| 2021-08-04 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 480,612 |
| 2021-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,639 |
| 2021-08-02 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 2,203 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 19,932 |
| 2021-07-29 | $9.75 | $9.75 | $9.65 | $9.75 | $9.75 | 8,642 |
| 2021-07-28 | $9.70 | $9.80 | $9.70 | $9.75 | $9.75 | 3,383 |
| 2021-07-27 | $9.77 | $9.78 | $9.70 | $9.78 | $9.78 | 56,953 |
| 2021-07-26 | $9.81 | $9.84 | $9.80 | $9.83 | $9.83 | 1,801 |
| 2021-07-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 430 |
| 2021-07-22 | $9.85 | $9.91 | $9.85 | $9.88 | $9.88 | 2,410 |
| 2021-07-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,007 |
| 2021-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-07-19 | $9.85 | $9.93 | $9.85 | $9.86 | $9.86 | 5,688 |
| 2021-07-16 | $9.77 | $9.88 | $9.77 | $9.85 | $9.85 | 2,932 |
| 2021-07-15 | $9.77 | $9.88 | $9.77 | $9.87 | $9.87 | 10,980 |
| 2021-07-14 | $9.93 | $9.93 | $9.77 | $9.88 | $9.88 | 1,061 |
| 2021-07-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 117 |
| 2021-07-12 | $9.93 | $9.94 | $9.79 | $9.94 | $9.94 | 19,157 |
| 2021-07-09 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 9,879 |
| 2021-07-08 | $9.83 | $9.88 | $9.81 | $9.85 | $9.85 | 49,601 |
| 2021-07-07 | $9.80 | $9.87 | $9.78 | $9.85 | $9.85 | 15,564 |
| 2021-07-06 | $9.78 | $9.93 | $9.78 | $9.78 | $9.78 | 31,825 |
| 2021-07-02 | $9.91 | $9.91 | $9.77 | $9.78 | $9.78 | 11,961 |
| 2021-07-01 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 11,308 |
| 2021-06-30 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 50,625 |
| 2021-06-29 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 32,812 |
| 2021-06-28 | $9.88 | $9.95 | $9.83 | $9.83 | $9.83 | 1,894 |
| 2021-06-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 364 |
| 2021-06-24 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,284 |
| 2021-06-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,838 |
| 2021-06-22 | $9.90 | $9.90 | $9.83 | $9.88 | $9.88 | 3,381 |
| 2021-06-21 | $9.94 | $9.94 | $9.85 | $9.87 | $9.87 | 4,319 |
| 2021-06-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 353 |
| 2021-06-17 | $9.95 | $9.95 | $9.85 | $9.88 | $9.88 | 26,615 |
| 2021-06-16 | $10.00 | $10.00 | $9.84 | $9.87 | $9.87 | 7,999 |
| 2021-06-15 | $9.97 | $10.00 | $9.70 | $9.86 | $9.86 | 3,649 |
| 2021-06-14 | $9.91 | $9.99 | $9.90 | $9.90 | $9.90 | 19,425 |
| 2021-06-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 325 |
| 2021-06-10 | $10.30 | $10.30 | $9.76 | $9.90 | $9.90 | 12,651 |
| 2021-06-09 | $9.95 | $10.00 | $9.90 | $9.90 | $9.90 | 814 |
| 2021-06-08 | $10.24 | $10.24 | $9.78 | $9.86 | $9.86 | 2,740 |
| 2021-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 35 |
| 2021-06-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 151 |
| 2021-06-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2021-06-02 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,596 |
| 2021-06-01 | $9.75 | $9.82 | $9.74 | $9.80 | $9.80 | 18,837 |
| 2021-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,650 |
| 2021-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 143 |
| 2021-05-26 | $10.32 | $10.32 | $9.80 | $9.80 | $9.80 | 2,863 |
| 2021-05-25 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,443 |
| 2021-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 74,500 |