ArcLight Clean Transition Corp II - Units (1 Ord Share Class A & 1/5 War) (ACTDU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$7.66 ($-2.59) -25.32%
ArcLight Clean Transition Corp II - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on ArcLight Clean Transition Corp II - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.31 |
| Previous Close | $7.66 |
| High | $8.35 |
| Low | $7.25 |
| Adjusted Open | $8.31 |
| Previous Adjusted Close | $7.66 |
| Adjusted High | $8.35 |
| Adjusted Low | $7.25 |
Invest in ArcLight Clean Transition Corp II - Units (1 Ord Share Class A & 1/5 War) (ACTDU)
Key People ArcLight Clean Transition Corp II - Units (1 Ord Share Class A & 1/5 War)
| 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 - Units (1 Ord Share Class A & 1/5 War) (ACTDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | $8.31 | $8.35 | $7.25 | $7.66 | $7.66 | 6,040 |
| 2022-07-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 187 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2022-07-15 | $9.93 | $10.52 | $9.93 | $10.43 | $10.43 | 1,755 |
| 2022-07-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 8 |
| 2022-07-13 | $9.10 | $9.16 | $8.19 | $9.16 | $9.16 | 505 |
| 2022-07-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2022-07-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 132 |
| 2022-07-08 | $10.10 | $10.14 | $10.09 | $10.14 | $10.14 | 2,711 |
| 2022-07-07 | $10.11 | $10.62 | $10.11 | $10.14 | $10.14 | 147,115 |
| 2022-07-06 | $10.06 | $10.13 | $10.06 | $10.12 | $10.12 | 5,338 |
| 2022-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
| 2022-06-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 45,081 |
| 2022-06-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2022-06-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 101 |
| 2022-06-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-24 | $10.32 | $10.32 | $10.02 | $10.02 | $10.02 | 396 |
| 2022-06-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-06-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2022-06-21 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 1,600 |
| 2022-06-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,995 |
| 2022-06-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 311 |
| 2022-06-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 178 |
| 2022-06-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100 |
| 2022-06-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-06-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-06-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2022-06-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-05-31 | $10.87 | $10.87 | $10.20 | $10.20 | $10.20 | 218 |
| 2022-05-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 201 |
| 2022-05-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-05-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 420 |
| 2022-05-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6 |
| 2022-05-20 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,050 |
| 2022-05-19 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 50,000 |
| 2022-05-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 400 |
| 2022-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2022-05-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2022-05-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 201 |
| 2022-05-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 200 |
| 2022-05-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-05-09 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 50,700 |
| 2022-05-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,046 |
| 2022-05-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-05-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 500 |
| 2022-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2022-04-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-04-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 75 |
| 2022-04-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-04-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 50,000 |
| 2022-04-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-04-20 | $10.36 | $10.36 | $10.29 | $10.35 | $10.35 | 12,842 |
| 2022-04-19 | $10.45 | $10.55 | $10.36 | $10.36 | $10.36 | 2,200 |
| 2022-04-18 | $10.43 | $10.58 | $10.38 | $10.39 | $10.39 | 6,004 |
| 2022-04-14 | $10.21 | $10.44 | $10.16 | $10.44 | $10.44 | 7,025 |
| 2022-04-13 | $10.14 | $10.20 | $10.09 | $10.20 | $10.20 | 37,610 |
| 2022-04-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 700 |
| 2022-04-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 581 |
| 2022-04-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 16 |
| 2022-04-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2022-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2022-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-04-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-03-30 | $10.02 | $10.11 | $10.02 | $10.02 | $10.02 | 10,811 |
| 2022-03-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 102 |
| 2022-03-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,019 |
| 2022-03-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-03-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-03-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 20 |
| 2022-03-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 26 |
| 2022-03-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| 2022-03-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-03-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-03-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-03-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 848 |
| 2022-03-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 248 |
| 2022-03-11 | $10.00 | $10.09 | $10.00 | $10.08 | $10.08 | 34,430 |
| 2022-03-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 49 |
| 2022-03-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-02-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 170 |
| 2022-02-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-02-24 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 6,403 |
| 2022-02-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 6,657 |
| 2022-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 67 |
| 2022-02-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-17 | $9.79 | $10.13 | $9.79 | $10.13 | $10.13 | 1,396 |
| 2022-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,673 |
| 2022-02-15 | $10.06 | $10.11 | $10.06 | $10.11 | $10.11 | 3,736 |
| 2022-02-14 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,707 |
| 2022-02-11 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 11,025 |
| 2022-02-10 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 6,517 |
| 2022-02-09 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 3,800 |
| 2022-02-08 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 407 |
| 2022-02-07 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 500 |
| 2022-02-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 101 |
| 2022-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10 |
| 2022-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,773 |
| 2022-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,611 |
| 2022-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 673 |
| 2022-01-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 954 |
| 2022-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2022-01-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,148 |
| 2022-01-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,725 |
| 2022-01-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-01-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-01-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-01-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 15 |
| 2022-01-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 16 |
| 2022-01-12 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 10,316 |
| 2022-01-11 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,326 |
| 2022-01-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-01-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2022-01-06 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 4,550 |
| 2022-01-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-01-04 | $10.27 | $10.27 | $10.23 | $10.26 | $10.26 | 1,312 |
| 2022-01-03 | $10.18 | $10.27 | $10.18 | $10.27 | $10.27 | 967 |
| 2021-12-31 | $10.26 | $10.26 | $10.25 | $10.26 | $10.26 | 968 |
| 2021-12-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 137 |
| 2021-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2021-12-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2021-12-27 | $10.27 | $10.28 | $10.26 | $10.28 | $10.28 | 10,225 |
| 2021-12-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 105 |
| 2021-12-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 7 |
| 2021-12-21 | $10.30 | $10.30 | $10.12 | $10.22 | $10.22 | 8,285 |
| 2021-12-20 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 2,442 |
| 2021-12-17 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 33,984 |
| 2021-12-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 259 |
| 2021-12-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 153 |
| 2021-12-14 | $10.31 | $10.34 | $10.27 | $10.34 | $10.34 | 12,719 |
| 2021-12-13 | $10.35 | $10.35 | $10.33 | $10.34 | $10.34 | 7,485 |
| 2021-12-10 | $10.35 | $10.44 | $10.34 | $10.38 | $10.38 | 11,482 |
| 2021-12-09 | $10.40 | $10.41 | $10.38 | $10.40 | $10.40 | 44,588 |
| 2021-12-08 | $10.41 | $10.42 | $10.40 | $10.40 | $10.40 | 42,348 |
| 2021-12-07 | $11.22 | $11.22 | $10.35 | $10.40 | $10.40 | 352,251 |
| 2021-12-06 | $10.32 | $10.40 | $10.32 | $10.39 | $10.39 | 33,482 |
| 2021-12-03 | $10.46 | $10.46 | $10.36 | $10.45 | $10.45 | 16,819 |
| 2021-12-02 | $10.58 | $10.58 | $10.25 | $10.45 | $10.45 | 372,656 |
| 2021-12-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 726 |
| 2021-11-30 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 29,841 |
| 2021-11-29 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 50,045 |
| 2021-11-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-24 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,605 |
| 2021-11-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,802 |
| 2021-11-22 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 2,379 |
| 2021-11-19 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 17,112 |
| 2021-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2021-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 301 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 155 |
| 2021-11-12 | $9.93 | $9.99 | $9.92 | $9.99 | $9.99 | 2,540 |
| 2021-11-11 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 354 |
| 2021-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,664 |
| 2021-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 24 |
| 2021-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-02 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 735 |
| 2021-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2021-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2021-10-26 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 1,570 |
| 2021-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-10-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2021-10-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-10-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-10-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 201 |
| 2021-10-18 | $9.92 | $10.24 | $9.92 | $10.24 | $10.24 | 346 |
| 2021-10-15 | $9.95 | $9.95 | $9.82 | $9.91 | $9.91 | 2,000 |
| 2021-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 20 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 174 |
| 2021-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2021-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 864 |
| 2021-10-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,035 |
| 2021-10-06 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 843 |
| 2021-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-01 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 4,539 |
| 2021-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 157 |
| 2021-09-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 266 |
| 2021-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2021-09-22 | $9.89 | $9.99 | $9.86 | $9.99 | $9.99 | 2,549 |
| 2021-09-21 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,003 |
| 2021-09-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,123 |
| 2021-09-17 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 3,177 |
| 2021-09-16 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 479 |
| 2021-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-09-14 | $9.91 | $9.96 | $9.90 | $9.95 | $9.95 | 3,804 |
| 2021-09-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 330 |
| 2021-09-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,194 |
| 2021-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 202 |
| 2021-09-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 360 |
| 2021-09-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15,524 |
| 2021-09-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,320 |
| 2021-09-01 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 2,101 |
| 2021-08-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 16,633 |
| 2021-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,001 |
| 2021-08-27 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 4,300 |
| 2021-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 402 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 400 |
| 2021-08-20 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 2,800 |
| 2021-08-19 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,901 |
| 2021-08-18 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,295 |
| 2021-08-17 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 5,970 |
| 2021-08-16 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 6,429 |
| 2021-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,361 |
| 2021-08-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-08-11 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 720 |
| 2021-08-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-08-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-08-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 499 |
| 2021-08-05 | $10.00 | $10.02 | $9.98 | $9.98 | $9.98 | 21,688 |
| 2021-08-04 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 84,258 |
| 2021-08-03 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 2,251 |
| 2021-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 162 |
| 2021-07-30 | $10.01 | $10.01 | $9.95 | $9.96 | $9.96 | 553,934 |
| 2021-07-29 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 17,616 |
| 2021-07-28 | $10.01 | $10.05 | $10.01 | $10.04 | $10.04 | 10,889 |
| 2021-07-27 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 52,592 |
| 2021-07-26 | $10.06 | $10.06 | $10.03 | $10.06 | $10.06 | 102,781 |
| 2021-07-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2021-07-22 | $10.04 | $10.09 | $10.04 | $10.09 | $10.09 | 1,913 |
| 2021-07-21 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 2,017 |
| 2021-07-20 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 3,501 |
| 2021-07-19 | $10.06 | $10.10 | $10.03 | $10.03 | $10.03 | 36,637 |
| 2021-07-16 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 3,379 |
| 2021-07-15 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 200 |
| 2021-07-14 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 503 |
| 2021-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 801 |
| 2021-07-12 | $10.07 | $10.09 | $10.06 | $10.09 | $10.09 | 20,637 |
| 2021-07-09 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 4,598 |
| 2021-07-08 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,528 |
| 2021-07-07 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 51,051 |
| 2021-07-06 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 704 |
| 2021-07-02 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 1,659 |
| 2021-07-01 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 17,275 |
| 2021-06-30 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 26,745 |
| 2021-06-29 | $10.15 | $10.20 | $10.15 | $10.18 | $10.18 | 22,047 |
| 2021-06-28 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 3,762 |
| 2021-06-25 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 2,255 |
| 2021-06-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 501 |
| 2021-06-23 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 2,752 |
| 2021-06-22 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,368 |
| 2021-06-21 | $10.15 | $10.15 | $10.06 | $10.06 | $10.06 | 2,044 |
| 2021-06-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 346 |
| 2021-06-17 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 5,021 |
| 2021-06-16 | $10.15 | $10.21 | $10.15 | $10.15 | $10.15 | 17,332 |
| 2021-06-15 | $10.15 | $10.32 | $10.15 | $10.18 | $10.18 | 6,208 |
| 2021-06-14 | $10.05 | $10.16 | $10.05 | $10.13 | $10.13 | 36,268 |
| 2021-06-11 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 14,275 |
| 2021-06-10 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,906 |
| 2021-06-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,601 |
| 2021-06-08 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 4,750 |
| 2021-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 571 |
| 2021-06-04 | $10.08 | $10.10 | $10.00 | $10.10 | $10.10 | 251,160 |
| 2021-06-03 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 376 |
| 2021-06-02 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 53,028 |
| 2021-06-01 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 12,123 |
| 2021-05-28 | $10.04 | $10.05 | $10.00 | $10.01 | $10.01 | 10,250 |
| 2021-05-27 | $10.04 | $10.50 | $10.00 | $10.00 | $10.00 | 38,361 |
| 2021-05-26 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 6,708 |
| 2021-05-25 | $10.05 | $10.14 | $10.01 | $10.01 | $10.01 | 21,398 |
| 2021-05-24 | $10.11 | $10.11 | $10.00 | $10.06 | $10.06 | 105,750 |
| 2021-05-21 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 4,568 |
| 2021-05-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 185 |
| 2021-05-19 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 8,631 |
| 2021-05-18 | $10.06 | $10.06 | $10.01 | $10.06 | $10.06 | 14,514 |
| 2021-05-17 | $10.04 | $10.07 | $10.00 | $10.07 | $10.07 | 207,227 |
| 2021-05-14 | $10.04 | $10.06 | $9.99 | $10.00 | $10.00 | 1,172,993 |
| 2021-05-13 | $10.07 | $10.10 | $10.00 | $10.01 | $10.01 | 101,952 |
| 2021-05-12 | $10.09 | $10.12 | $10.08 | $10.08 | $10.08 | 3,837 |
| 2021-05-11 | $10.12 | $10.14 | $10.07 | $10.07 | $10.07 | 10,399 |
| 2021-05-10 | $10.18 | $10.18 | $10.12 | $10.13 | $10.13 | 6,759 |
| 2021-05-07 | $10.06 | $10.23 | $10.06 | $10.23 | $10.23 | 324,405 |
| 2021-05-06 | $10.15 | $10.15 | $10.00 | $10.07 | $10.07 | 47,285 |
| 2021-05-05 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 25,820 |
| 2021-05-04 | $10.20 | $10.31 | $10.10 | $10.11 | $10.11 | 30,274 |
| 2021-05-03 | $10.27 | $10.30 | $10.12 | $10.14 | $10.14 | 60,601 |
| 2021-04-30 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 61,246 |
| 2021-04-29 | $10.30 | $10.88 | $10.23 | $10.28 | $10.28 | 41,345 |
| 2021-04-28 | $10.13 | $10.29 | $10.13 | $10.28 | $10.28 | 5,670 |
| 2021-04-27 | $10.28 | $10.28 | $10.20 | $10.24 | $10.24 | 7,614 |
| 2021-04-26 | $10.17 | $10.25 | $10.10 | $10.13 | $10.13 | 70,379 |
| 2021-04-23 | $10.19 | $10.19 | $10.09 | $10.16 | $10.16 | 44,271 |
| 2021-04-22 | $10.23 | $10.23 | $10.06 | $10.20 | $10.20 | 148,964 |
| 2021-04-21 | $10.05 | $10.28 | $10.05 | $10.28 | $10.28 | 22,616 |
| 2021-04-20 | $10.12 | $10.19 | $10.06 | $10.09 | $10.09 | 39,631 |
| 2021-04-19 | $10.28 | $10.28 | $10.11 | $10.21 | $10.21 | 18,286 |
| 2021-04-16 | $10.24 | $10.25 | $10.20 | $10.20 | $10.20 | 16,045 |
| 2021-04-15 | $10.25 | $10.30 | $10.16 | $10.19 | $10.19 | 5,200 |
| 2021-04-14 | $10.21 | $10.28 | $10.16 | $10.18 | $10.18 | 3,753 |
| 2021-04-13 | $10.24 | $10.29 | $10.20 | $10.28 | $10.28 | 8,548 |
| 2021-04-12 | $10.29 | $10.39 | $10.15 | $10.25 | $10.25 | 77,432 |
| 2021-04-09 | $10.25 | $10.33 | $10.22 | $10.29 | $10.29 | 471,281 |
| 2021-04-08 | $10.10 | $10.36 | $10.10 | $10.31 | $10.31 | 218,195 |
| 2021-04-07 | $10.04 | $10.12 | $10.04 | $10.11 | $10.11 | 26,732 |
| 2021-04-06 | $10.10 | $10.10 | $10.01 | $10.04 | $10.04 | 29,722 |
| 2021-04-05 | $10.10 | $10.10 | $10.01 | $10.10 | $10.10 | 143,626 |
| 2021-04-01 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 257,516 |
| 2021-03-31 | $9.95 | $10.07 | $9.95 | $10.00 | $10.00 | 223,912 |
| 2021-03-30 | $10.10 | $10.10 | $9.95 | $9.99 | $9.99 | 293,055 |
| 2021-03-29 | $10.17 | $10.20 | $9.98 | $10.06 | $10.06 | 44,212 |
| 2021-03-26 | $9.98 | $10.10 | $9.98 | $10.00 | $10.00 | 310,352 |
| 2021-03-25 | $9.85 | $10.02 | $9.73 | $9.99 | $9.99 | 133,192 |
| 2021-03-24 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 1,724,969 |
| 2021-03-23 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 4,455,492 |