Frontier Investment Corp - Class A (FICV) Exchange: NASDAQ
Data as of June 6, 2023
$10.30 ($0.01) 0.10%
Frontier Investment Corp - Class A - Daily Information
Click for more stock information on Frontier Investment Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 6, 2023 |
| Open | $10.30 |
| Previous Close | $10.30 |
| High | $10.30 |
| Low | $10.30 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $10.30 |
| Adjusted High | $10.30 |
| Adjusted Low | $10.30 |
Invest in Frontier Investment Corp - Class A (FICV)
Historical Stock Data for Frontier Investment Corp - Class A (FICV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 904 |
| 2023-05-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 434 |
| 2023-05-09 | $10.39 | $10.39 | $10.29 | $10.29 | $10.29 | 8,469 |
| 2023-05-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,602 |
| 2023-05-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 20,055 |
| 2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,010 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 37,897 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 17,165 |
| 2023-05-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,318 |
| 2023-04-28 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 5,372 |
| 2023-04-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 8,521 |
| 2023-04-26 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 15,417 |
| 2023-04-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,415 |
| 2023-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4,368 |
| 2023-04-21 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 20,810 |
| 2023-04-20 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 571 |
| 2023-04-19 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 336,527 |
| 2023-04-18 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 6,599 |
| 2023-04-17 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 28,070 |
| 2023-04-14 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 5,468 |
| 2023-04-13 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 91,590 |
| 2023-04-12 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 27,991 |
| 2023-04-11 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 6,255 |
| 2023-04-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 30,101 |
| 2023-04-06 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 31,790 |
| 2023-04-05 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 30,718 |
| 2023-04-04 | $10.24 | $10.24 | $10.22 | $10.23 | $10.23 | 20,655 |
| 2023-04-03 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 14,579 |
| 2023-03-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-03-30 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 265 |
| 2023-03-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,901 |
| 2023-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-03-27 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 33,675 |
| 2023-03-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 232 |
| 2023-03-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2023-03-22 | $10.21 | $10.23 | $10.21 | $10.21 | $10.21 | 701 |
| 2023-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 10,201 |
| 2023-03-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2023-03-17 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 17,043 |
| 2023-03-16 | $10.41 | $10.70 | $10.19 | $10.19 | $10.19 | 26,545 |
| 2023-03-15 | $10.56 | $10.60 | $10.20 | $10.21 | $10.21 | 13,080 |
| 2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 169 |
| 2023-03-13 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 679 |
| 2023-03-10 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 2,355 |
| 2023-03-09 | $10.20 | $10.21 | $10.19 | $10.21 | $10.21 | 216,227 |
| 2023-03-08 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 209,406 |
| 2023-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,717 |
| 2023-03-06 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 585,533 |
| 2023-03-03 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 10,841 |
| 2023-03-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 21,094 |
| 2023-03-01 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 6,892 |
| 2023-02-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 7,914 |
| 2023-02-27 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 259 |
| 2023-02-24 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 6,662 |
| 2023-02-23 | $10.59 | $10.60 | $10.14 | $10.14 | $10.14 | 1,017 |
| 2023-02-22 | $10.60 | $10.60 | $10.14 | $10.14 | $10.14 | 855 |
| 2023-02-21 | $10.60 | $10.60 | $10.14 | $10.14 | $10.14 | 9,005 |
| 2023-02-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 102 |
| 2023-02-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-02-15 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 30,083 |
| 2023-02-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 193 |
| 2023-02-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,576 |
| 2023-02-10 | $10.60 | $10.60 | $10.12 | $10.13 | $10.13 | 4,318 |
| 2023-02-09 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 563 |
| 2023-02-08 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 37,701 |
| 2023-02-07 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 300 |
| 2023-02-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 166 |
| 2023-02-03 | $10.11 | $10.14 | $10.11 | $10.13 | $10.13 | 7,923 |
| 2023-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,903 |
| 2023-02-01 | $10.60 | $10.60 | $10.11 | $10.11 | $10.11 | 2,800 |
| 2023-01-31 | $10.60 | $10.60 | $10.10 | $10.10 | $10.10 | 18,206 |
| 2023-01-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,452 |
| 2023-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 27,793 |
| 2023-01-26 | $10.13 | $10.13 | $10.09 | $10.09 | $10.09 | 1,009 |
| 2023-01-25 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,301 |
| 2023-01-24 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 310 |
| 2023-01-23 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 74,647 |
| 2023-01-20 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 424,647 |
| 2023-01-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6,583 |
| 2023-01-18 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 405 |
| 2023-01-17 | $10.08 | $10.08 | $10.06 | $10.08 | $10.08 | 780,755 |
| 2023-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 18 |
| 2023-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 335 |
| 2023-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 28 |
| 2023-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 33,464 |
| 2023-01-09 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 79,769 |
| 2023-01-06 | $10.03 | $10.05 | $10.02 | $10.03 | $10.03 | 2,640 |
| 2023-01-05 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 5,991 |
| 2023-01-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,644 |
| 2023-01-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 736 |
| 2022-12-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,522 |
| 2022-12-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 16 |
| 2022-12-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 114 |
| 2022-12-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 457 |
| 2022-12-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 119 |
| 2022-12-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20 |
| 2022-12-20 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,310 |
| 2022-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2022-12-16 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 166,579 |
| 2022-12-15 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 26,299 |
| 2022-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 221,757 |
| 2022-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7,752 |
| 2022-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7,945 |
| 2022-12-09 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 63,609 |
| 2022-12-08 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 147,858 |
| 2022-12-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 202 |
| 2022-12-06 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 43,360 |
| 2022-12-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 558 |
| 2022-12-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,690 |
| 2022-12-01 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 303,179 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,693 |
| 2022-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 105 |
| 2022-11-23 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 9,302 |
| 2022-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,502 |
| 2022-11-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,400 |
| 2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 28 |
| 2022-11-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 85 |
| 2022-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 63,054 |
| 2022-11-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-07 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 174,298 |
| 2022-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 617 |
| 2022-10-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-28 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 7,252 |
| 2022-10-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,330 |
| 2022-10-26 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 10,415 |
| 2022-10-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 133,515 |
| 2022-10-24 | $9.93 | $9.96 | $9.87 | $9.87 | $9.87 | 2,301 |
| 2022-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,305 |
| 2022-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 56 |
| 2022-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,497 |
| 2022-10-18 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 35,068 |
| 2022-10-17 | $9.96 | $9.96 | $9.84 | $9.84 | $9.84 | 868 |
| 2022-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-10-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 35 |
| 2022-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-11 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 2,422 |
| 2022-10-10 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 13,554 |
| 2022-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 208 |
| 2022-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 72 |
| 2022-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 309 |
| 2022-10-04 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 195,894 |
| 2022-10-03 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 4,687 |
| 2022-09-30 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 830 |
| 2022-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-28 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 4,535 |
| 2022-09-27 | $9.97 | $9.97 | $9.80 | $9.80 | $9.80 | 4,935 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 123,704 |
| 2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-09-22 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 25,672 |
| 2022-09-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9,627 |
| 2022-09-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,048 |
| 2022-09-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 31,899 |
| 2022-09-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,477 |
| 2022-09-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,984 |
| 2022-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-09-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 5,818 |
| 2022-09-12 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 71,636 |
| 2022-09-09 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,149 |
| 2022-09-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3 |
| 2022-09-07 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 37,100 |
| 2022-09-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 67,687 |
| 2022-09-02 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 10,047 |
| 2022-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 894 |
| 2022-08-31 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 500 |
| 2022-08-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 86,000 |
| 2022-08-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,002 |
| 2022-08-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,963 |
| 2022-08-25 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 352 |
| 2022-08-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 25,987 |
| 2022-08-23 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 2,358 |
| 2022-08-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 502,197 |
| 2022-08-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-08-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20,238 |
| 2022-08-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-08-10 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 8,725 |
| 2022-08-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 17,300 |
| 2022-08-08 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 32,829 |
| 2022-08-05 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,592 |
| 2022-08-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-08-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 5,000 |
| 2022-08-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 22,102 |
| 2022-08-01 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 58,950 |
| 2022-07-29 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 7,393 |
| 2022-07-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 13,765 |
| 2022-07-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100,005 |
| 2022-07-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-22 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 22,803 |
| 2022-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 21 |
| 2022-07-20 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 34,609 |
| 2022-07-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2022-07-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 361 |
| 2022-07-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 501 |
| 2022-07-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,199 |
| 2022-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
| 2022-07-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 45,802 |
| 2022-07-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,050 |
| 2022-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 58 |
| 2022-07-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2022-07-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2022-07-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 52 |
| 2022-07-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2022-06-30 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 21,310 |
| 2022-06-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-28 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 201,408 |
| 2022-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-06-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 641 |
| 2022-06-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 459 |
| 2022-06-22 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,703 |
| 2022-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 262 |
| 2022-06-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-06-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 183 |
| 2022-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-06-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 57,554 |
| 2022-06-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2022-06-10 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,547 |
| 2022-06-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-06-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12 |
| 2022-06-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 107 |
| 2022-06-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 67 |
| 2022-06-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-06-01 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 48,147 |
| 2022-05-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 22,004 |
| 2022-05-27 | $9.72 | $9.74 | $9.68 | $9.71 | $9.71 | 40,864 |
| 2022-05-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-05-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
| 2022-05-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-05-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-05-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2022-05-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 931,870 |
| 2022-05-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
| 2022-05-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-05-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-05-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-05-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2022-05-11 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,507 |
| 2022-05-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2022-05-09 | $9.75 | $9.77 | $9.73 | $9.76 | $9.76 | 1,587 |
| 2022-05-06 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 44,594 |
| 2022-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,418 |
| 2022-05-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-03 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 102,006 |
| 2022-05-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,200 |
| 2022-04-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100,001 |
| 2022-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 62,700 |
| 2022-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-04-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2022-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-04-14 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,802 |
| 2022-04-13 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 18,580 |
| 2022-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,750 |
| 2022-04-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-04-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 162 |
| 2022-04-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-04-06 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 226 |
| 2022-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 422 |
| 2022-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-04-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 20,250 |
| 2022-03-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 142 |
| 2022-03-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300,000 |
| 2022-03-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-03-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 40 |
| 2022-03-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 402 |
| 2022-03-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-03-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-03-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-03-17 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 3,358 |
| 2022-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-03-15 | $9.68 | $9.68 | $9.62 | $9.65 | $9.65 | 52,944 |
| 2022-03-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 80 |
| 2022-03-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5 |
| 2022-03-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-03-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 85 |
| 2022-03-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-03-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2022-03-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 102 |
| 2022-03-03 | $9.66 | $9.67 | $9.65 | $9.67 | $9.67 | 5,800 |
| 2022-03-02 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 3,611 |
| 2022-03-01 | $9.63 | $9.67 | $9.62 | $9.63 | $9.63 | 1,642 |
| 2022-02-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-24 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 466 |
| 2022-02-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-02-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,300 |
| 2022-02-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2022-02-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2022-02-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2022-02-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 252 |
| 2022-02-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 124 |
| 2022-02-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 140 |
| 2022-02-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 8 |
| 2022-02-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 18 |
| 2022-02-07 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 1,867 |
| 2022-02-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-02-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2022-02-02 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 599 |
| 2022-02-01 | $9.67 | $9.68 | $9.64 | $9.67 | $9.67 | 4,626 |
| 2022-01-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 254 |
| 2022-01-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2022-01-27 | $9.64 | $9.64 | $9.61 | $9.63 | $9.63 | 14,920 |
| 2022-01-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-01-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 232 |
| 2022-01-24 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 13,302 |
| 2022-01-21 | $9.71 | $9.83 | $9.71 | $9.77 | $9.77 | 20,201 |
| 2022-01-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2022-01-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-13 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 34,616 |
| 2022-01-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2022-01-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,659 |
| 2022-01-10 | $9.70 | $9.71 | $9.66 | $9.71 | $9.71 | 1,973 |
| 2022-01-07 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 22,608 |
| 2022-01-06 | $9.66 | $9.72 | $9.66 | $9.70 | $9.70 | 108,078 |
| 2022-01-05 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,485 |
| 2022-01-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-01-03 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 2,303 |
| 2021-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 276 |
| 2021-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,520 |
| 2021-12-22 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 7,110 |
| 2021-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 256 |
| 2021-12-20 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 544 |
| 2021-12-17 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 2,743 |
| 2021-12-16 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 1,578 |
| 2021-12-15 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,301 |
| 2021-12-14 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 136,650 |
| 2021-12-13 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 23,066 |
| 2021-12-10 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 35,102 |
| 2021-12-09 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 10,918 |
| 2021-12-08 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 9,768 |
| 2021-12-07 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 29,421 |
| 2021-12-06 | $9.69 | $9.69 | $9.67 | $9.68 | $9.68 | 9,904 |
| 2021-12-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-12-02 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 6,647 |
| 2021-12-01 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 22,640 |
| 2021-11-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-11-29 | $9.72 | $9.75 | $9.69 | $9.72 | $9.72 | 1,408 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 88 |
| 2021-11-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 8 |
| 2021-11-23 | $9.69 | $9.75 | $9.67 | $9.75 | $9.75 | 5,793 |
| 2021-11-22 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 10,827 |
| 2021-11-19 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 434 |
| 2021-11-18 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 97,318 |
| 2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100,000 |
| 2021-11-16 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 1,937 |
| 2021-11-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,719 |
| 2021-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 123 |
| 2021-11-10 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,333 |
| 2021-11-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 197 |
| 2021-11-03 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 4,910 |
| 2021-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-11-01 | $9.66 | $9.71 | $9.65 | $9.70 | $9.70 | 25,401 |
| 2021-10-29 | $9.69 | $9.72 | $9.66 | $9.71 | $9.71 | 8,484 |
| 2021-10-28 | $9.71 | $9.72 | $9.65 | $9.69 | $9.69 | 86,252 |
| 2021-10-27 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 11,151 |
| 2021-10-26 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,200 |
| 2021-10-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 206 |
| 2021-10-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 207 |
| 2021-10-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2021-10-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-10-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6 |
| 2021-10-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,159 |
| 2021-10-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2021-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 67 |
| 2021-10-13 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 437 |
| 2021-10-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2021-10-11 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 276 |
| 2021-10-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 455 |
| 2021-10-07 | $9.67 | $9.83 | $9.66 | $9.80 | $9.80 | 98,747 |
| 2021-10-06 | $9.70 | $9.80 | $9.65 | $9.73 | $9.73 | 2,851 |
| 2021-10-05 | $9.67 | $9.74 | $9.65 | $9.71 | $9.71 | 144,718 |
| 2021-10-04 | $9.89 | $9.89 | $9.63 | $9.63 | $9.63 | 1,700 |
| 2021-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,761 |
| 2021-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 204 |
| 2021-09-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 116 |
| 2021-09-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 802 |
| 2021-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2021-09-21 | $9.88 | $9.88 | $9.64 | $9.65 | $9.65 | 4,900 |
| 2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 167 |
| 2021-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2021-09-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2021-09-15 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 695 |
| 2021-09-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9,805 |
| 2021-09-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-09-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-08-31 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2021-08-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 100 |