Fortress Value Acquisition Corp IV - Units (1 Ord Share Class A & 1/8 War) (FVIV-U) Exchange: NYSE
Data as of Aug. 21, 2025
$10.03 ($0.00) 0.00%
Fortress Value Acquisition Corp IV - Units (1 Ord Share Class A & 1/8 War) - Daily Information
Click for more stock information on Fortress Value Acquisition Corp IV - Units (1 Ord Share Class A & 1/8 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.03 |
| Previous Close | $10.03 |
| High | $10.03 |
| Low | $10.03 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.03 |
| Adjusted High | $10.03 |
| Adjusted Low | $10.03 |
Invest in Fortress Value Acquisition Corp IV - Units (1 Ord Share Class A & 1/8 War) (FVIV-U)
Historical Stock Data for Fortress Value Acquisition Corp IV - Units (1 Ord Share Class A & 1/8 War) (FVIV-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 407 |
| 2022-11-17 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 900 |
| 2022-11-16 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 23,991 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 916 |
| 2022-11-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 450 |
| 2022-11-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,409 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,244 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 106 |
| 2022-11-04 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,256 |
| 2022-11-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 400 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 204 |
| 2022-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 82,421 |
| 2022-10-31 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 133,137 |
| 2022-10-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2022-10-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-10-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 506 |
| 2022-10-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 27,128 |
| 2022-10-20 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 193,897 |
| 2022-10-19 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 46,420 |
| 2022-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,231 |
| 2022-10-13 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 14,258 |
| 2022-10-12 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 22,801 |
| 2022-10-11 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 6,420 |
| 2022-10-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-06 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,210 |
| 2022-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-10-03 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 5,994 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 570 |
| 2022-09-29 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 902 |
| 2022-09-28 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 2,378 |
| 2022-09-27 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 12,655 |
| 2022-09-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,700 |
| 2022-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-22 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 4,990 |
| 2022-09-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 16,803 |
| 2022-09-19 | $9.82 | $9.86 | $9.80 | $9.82 | $9.82 | 62,251 |
| 2022-09-16 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 5,793 |
| 2022-09-15 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 13,620 |
| 2022-09-14 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 15,420 |
| 2022-09-13 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 3,110 |
| 2022-09-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 196 |
| 2022-09-09 | $9.88 | $9.88 | $9.83 | $9.86 | $9.86 | 2,331 |
| 2022-09-08 | $9.82 | $9.87 | $9.80 | $9.87 | $9.87 | 18,976 |
| 2022-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 290 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,000 |
| 2022-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 900 |
| 2022-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-08-26 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 2,290 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 25,270 |
| 2022-08-24 | $9.71 | $9.83 | $9.71 | $9.83 | $9.83 | 16,422 |
| 2022-08-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 5,300 |
| 2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-18 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 3,600 |
| 2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,000 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14,985 |
| 2022-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,870 |
| 2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-28 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 6,300 |
| 2022-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 301 |
| 2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-21 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 20,200 |
| 2022-07-20 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 21,723 |
| 2022-07-19 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 15,300 |
| 2022-07-18 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 38,056 |
| 2022-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 162 |
| 2022-07-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 80 |
| 2022-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 750 |
| 2022-07-11 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 750 |
| 2022-07-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-07 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,186 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2022-07-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-30 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 34,934 |
| 2022-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 700 |
| 2022-06-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-24 | $9.77 | $9.81 | $9.77 | $9.78 | $9.78 | 30,179 |
| 2022-06-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 270 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,423 |
| 2022-06-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,241 |
| 2022-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 75 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 195 |
| 2022-06-14 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 300 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,209 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,649 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,940 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-01 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 10,700 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 510 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 925 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 162 |
| 2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 500 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 700 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-05-17 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 24,480 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-13 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 11,410 |
| 2022-05-12 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 15,122 |
| 2022-05-11 | $9.82 | $9.83 | $9.79 | $9.79 | $9.79 | 9,123 |
| 2022-05-10 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 30,380 |
| 2022-05-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 600 |
| 2022-05-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,143 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 25,388 |
| 2022-05-02 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 17,585 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 44 |
| 2022-04-28 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 1,760 |
| 2022-04-27 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 10,876 |
| 2022-04-26 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 422 |
| 2022-04-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 425 |
| 2022-04-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-21 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 8,639 |
| 2022-04-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 14,918 |
| 2022-04-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2022-04-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-07 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 400 |
| 2022-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
| 2022-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-04 | $9.81 | $9.84 | $9.78 | $9.84 | $9.84 | 10,699 |
| 2022-04-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-03-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
| 2022-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 109 |
| 2022-03-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 249,505 |
| 2022-03-28 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 549 |
| 2022-03-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-24 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,116 |
| 2022-03-23 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 842 |
| 2022-03-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-03-18 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 3,048 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11 |
| 2022-03-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 150,000 |
| 2022-03-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11,798 |
| 2022-03-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 5,747 |
| 2022-03-11 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 2,029 |
| 2022-03-10 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 2,390 |
| 2022-03-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 169 |
| 2022-03-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 162 |
| 2022-03-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-03 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 946 |
| 2022-03-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 606 |
| 2022-03-01 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,519 |
| 2022-02-28 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 541 |
| 2022-02-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 62 |
| 2022-02-24 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 79,665 |
| 2022-02-23 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 1,166 |
| 2022-02-22 | $9.78 | $9.88 | $9.78 | $9.82 | $9.82 | 870 |
| 2022-02-18 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 4,666 |
| 2022-02-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,122 |
| 2022-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 34 |
| 2022-02-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 262 |
| 2022-02-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 634 |
| 2022-02-11 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 881 |
| 2022-02-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 181 |
| 2022-02-09 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 768 |
| 2022-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-02-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 79 |
| 2022-02-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 77 |
| 2022-02-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 48 |
| 2022-02-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 48 |
| 2022-02-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-01-31 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 307 |
| 2022-01-28 | $9.77 | $9.84 | $9.77 | $9.84 | $9.84 | 250 |
| 2022-01-27 | $9.81 | $9.84 | $9.80 | $9.84 | $9.84 | 312,034 |
| 2022-01-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 56 |
| 2022-01-25 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,650 |
| 2022-01-24 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 11,215 |
| 2022-01-21 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 2,527 |
| 2022-01-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 105 |
| 2022-01-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 24 |
| 2022-01-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22 |
| 2022-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
| 2022-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9 |
| 2021-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 129 |
| 2021-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,791 |
| 2021-12-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 43 |
| 2021-12-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 139 |
| 2021-12-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 10,751 |
| 2021-12-23 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 2,074 |
| 2021-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 858 |
| 2021-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 524 |
| 2021-12-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7 |
| 2021-12-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
| 2021-12-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 105 |
| 2021-12-14 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 424 |
| 2021-12-13 | $9.90 | $9.93 | $9.89 | $9.93 | $9.93 | 594 |
| 2021-12-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 74 |
| 2021-12-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,401 |
| 2021-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,001 |
| 2021-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 979 |
| 2021-12-01 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 604 |
| 2021-11-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 40 |
| 2021-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 14 |
| 2021-11-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2021-11-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-11-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,320 |
| 2021-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 76 |
| 2021-11-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 47 |
| 2021-11-18 | $9.90 | $9.94 | $9.89 | $9.94 | $9.94 | 1,486 |
| 2021-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2021-11-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 370 |
| 2021-11-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-11-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,929 |
| 2021-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 31 |
| 2021-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 35 |
| 2021-11-08 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 18,865 |
| 2021-11-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-11-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,566 |
| 2021-11-02 | $9.86 | $9.92 | $9.81 | $9.92 | $9.92 | 11,193 |
| 2021-11-01 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,288 |
| 2021-10-29 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 2,378 |
| 2021-10-28 | $9.82 | $9.87 | $9.82 | $9.85 | $9.85 | 1,565 |
| 2021-10-27 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 22,577 |
| 2021-10-26 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 25,211 |
| 2021-10-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,780 |
| 2021-10-22 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 1,025,132 |
| 2021-10-21 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 507 |
| 2021-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2021-10-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 180 |
| 2021-10-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,160 |
| 2021-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,048 |
| 2021-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,080 |
| 2021-10-13 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 590,769 |
| 2021-10-12 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 6,542 |
| 2021-10-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-10-08 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 200 |
| 2021-10-07 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 10,312 |
| 2021-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 14 |
| 2021-10-04 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 26,320 |
| 2021-10-01 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 2,606 |
| 2021-09-30 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 6,368 |
| 2021-09-29 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 2,307 |
| 2021-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 133 |
| 2021-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 54 |
| 2021-09-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 444 |
| 2021-09-23 | $9.83 | $9.90 | $9.83 | $9.88 | $9.88 | 10,605 |
| 2021-09-22 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 18,376 |
| 2021-09-21 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,945 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2021-09-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,000 |
| 2021-09-16 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 20,804 |
| 2021-09-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 700 |
| 2021-09-14 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 13,001 |
| 2021-09-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 20,817 |
| 2021-09-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-09-09 | $9.72 | $9.85 | $9.72 | $9.77 | $9.77 | 9,844 |
| 2021-09-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2021-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 312 |
| 2021-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2021-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-01 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 3,676 |
| 2021-08-31 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 401 |
| 2021-08-30 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 3,601 |
| 2021-08-27 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 19,232 |
| 2021-08-26 | $9.84 | $9.85 | $9.65 | $9.66 | $9.66 | 47,072 |
| 2021-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 113 |
| 2021-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,100 |
| 2021-08-20 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 8,748 |
| 2021-08-19 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 6,238 |
| 2021-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,402 |
| 2021-08-17 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 10,705 |
| 2021-08-16 | $9.88 | $9.91 | $9.83 | $9.85 | $9.85 | 51,971 |
| 2021-08-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-08-12 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 860 |
| 2021-08-11 | $9.94 | $9.94 | $9.87 | $9.90 | $9.90 | 15,605 |
| 2021-08-10 | $9.96 | $9.99 | $9.94 | $9.94 | $9.94 | 3,414 |
| 2021-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,500 |
| 2021-08-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 603 |
| 2021-08-05 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 51,709 |
| 2021-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,512 |
| 2021-08-03 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 11,898 |
| 2021-08-02 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 631,142 |
| 2021-07-30 | $9.91 | $10.00 | $9.89 | $10.00 | $10.00 | 983,671 |
| 2021-07-29 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 33,061 |
| 2021-07-28 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 27,703 |
| 2021-07-27 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 4,107 |
| 2021-07-26 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 3,098 |
| 2021-07-23 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 1,199 |
| 2021-07-22 | $9.99 | $10.05 | $9.90 | $9.94 | $9.94 | 389,711 |
| 2021-07-21 | $9.95 | $10.00 | $9.93 | $9.97 | $9.97 | 43,788 |
| 2021-07-20 | $9.98 | $10.00 | $9.92 | $9.95 | $9.95 | 134,142 |
| 2021-07-19 | $9.96 | $10.00 | $9.90 | $10.00 | $10.00 | 27,305 |
| 2021-07-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,401 |
| 2021-07-15 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 43,000 |
| 2021-07-14 | $9.97 | $9.98 | $9.89 | $9.94 | $9.94 | 238,940 |
| 2021-07-13 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 7,381 |
| 2021-07-12 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 3,670 |
| 2021-07-09 | $9.95 | $9.99 | $9.91 | $9.94 | $9.94 | 17,006 |
| 2021-07-08 | $10.00 | $10.03 | $9.99 | $10.03 | $10.03 | 107,201 |
| 2021-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2021-07-06 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 8,699 |
| 2021-07-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 129 |
| 2021-07-01 | $9.90 | $10.03 | $9.90 | $10.00 | $10.00 | 31,854 |
| 2021-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 106 |
| 2021-06-29 | $10.01 | $10.10 | $10.00 | $10.09 | $10.09 | 2,604 |
| 2021-06-28 | $9.98 | $10.11 | $9.98 | $10.11 | $10.11 | 336,472 |
| 2021-06-25 | $10.00 | $10.05 | $9.97 | $10.00 | $10.00 | 130,666 |
| 2021-06-24 | $9.95 | $10.12 | $9.95 | $10.12 | $10.12 | 14,063 |
| 2021-06-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2021-06-22 | $10.05 | $10.15 | $9.99 | $9.99 | $9.99 | 310,080 |
| 2021-06-21 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 16,013 |
| 2021-06-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 103 |
| 2021-06-17 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 537,300 |
| 2021-06-16 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 305,193 |
| 2021-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,267 |
| 2021-06-14 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 1,100 |
| 2021-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 113 |
| 2021-06-10 | $9.93 | $10.00 | $9.91 | $10.00 | $10.00 | 202,800 |
| 2021-06-09 | $10.04 | $10.04 | $9.93 | $10.01 | $10.01 | 39,300 |
| 2021-06-08 | $10.08 | $10.10 | $10.03 | $10.05 | $10.05 | 110,432 |
| 2021-06-07 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 20,276 |
| 2021-06-04 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 54,711 |
| 2021-06-03 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 12,928 |
| 2021-06-02 | $9.91 | $9.96 | $9.90 | $9.93 | $9.93 | 243,787 |
| 2021-06-01 | $9.99 | $10.00 | $9.90 | $9.96 | $9.96 | 32,333 |
| 2021-05-28 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 6,004 |
| 2021-05-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 206 |
| 2021-05-26 | $10.05 | $10.05 | $9.91 | $9.93 | $9.93 | 17,506 |
| 2021-05-25 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 50,876 |
| 2021-05-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2021-05-21 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 4,000 |
| 2021-05-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 22,249 |
| 2021-05-19 | $9.95 | $9.98 | $9.90 | $9.98 | $9.98 | 101,044 |
| 2021-05-18 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 3,332 |
| 2021-05-17 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 4,486 |
| 2021-05-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,680 |
| 2021-05-13 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 12,424 |
| 2021-05-12 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 3,937 |
| 2021-05-11 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 1,823 |
| 2021-05-10 | $9.97 | $10.05 | $9.97 | $10.02 | $10.02 | 1,076,285 |
| 2021-05-07 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 332,750 |
| 2021-05-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 182 |
| 2021-05-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 169,909 |
| 2021-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 340 |
| 2021-05-03 | $10.07 | $10.11 | $10.00 | $10.07 | $10.07 | 49,572 |
| 2021-04-30 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 235,278 |
| 2021-04-29 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 105,786 |
| 2021-04-28 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 116,678 |
| 2021-04-27 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 265 |
| 2021-04-26 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 27,574 |
| 2021-04-23 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 433 |
| 2021-04-22 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 9,449 |
| 2021-04-21 | $10.03 | $10.03 | $9.97 | $9.97 | $9.97 | 75,826 |
| 2021-04-20 | $10.05 | $10.06 | $10.02 | $10.05 | $10.05 | 95,423 |
| 2021-04-19 | $10.05 | $10.10 | $10.01 | $10.05 | $10.05 | 424,407 |
| 2021-04-16 | $10.01 | $10.09 | $10.01 | $10.04 | $10.04 | 255,406 |
| 2021-04-15 | $10.08 | $10.08 | $10.01 | $10.02 | $10.02 | 1,145,397 |
| 2021-04-14 | $10.01 | $10.09 | $10.01 | $10.01 | $10.01 | 925,072 |
| 2021-04-13 | $10.01 | $10.09 | $10.01 | $10.04 | $10.04 | 1,250,344 |
| 2021-04-12 | $10.01 | $10.08 | $10.00 | $10.01 | $10.01 | 92,670 |
| 2021-04-09 | $10.00 | $10.08 | $10.00 | $10.02 | $10.02 | 1,235,661 |
| 2021-04-08 | $10.04 | $10.07 | $10.00 | $10.00 | $10.00 | 234,811 |
| 2021-04-07 | $10.00 | $10.08 | $9.98 | $10.00 | $10.00 | 847,267 |
| 2021-04-06 | $10.02 | $10.06 | $9.95 | $10.01 | $10.01 | 505,511 |
| 2021-04-05 | $9.94 | $10.02 | $9.94 | $9.99 | $9.99 | 15,637 |
| 2021-04-01 | $9.90 | $10.01 | $9.90 | $10.00 | $10.00 | 66,429 |
| 2021-03-31 | $9.90 | $9.96 | $9.85 | $9.90 | $9.90 | 686,692 |
| 2021-03-30 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 430,240 |
| 2021-03-29 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 27,201 |
| 2021-03-26 | $10.00 | $10.05 | $9.99 | $10.03 | $10.03 | 110,487 |
| 2021-03-25 | $10.00 | $10.00 | $9.75 | $9.95 | $9.95 | 48,570 |
| 2021-03-24 | $10.01 | $10.01 | $9.95 | $9.96 | $9.96 | 500,187 |
| 2021-03-23 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,468,280 |
| 2021-03-22 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 138,911 |
| 2021-03-19 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 146,804 |
| 2021-03-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 245,456 |
| 2021-03-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 3,064,759 |
| 2021-03-16 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 13,969,409 |