Fortress Value Acquisition Corp IV - Warrants (01/01/9999) (FVIV-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$0.00 ($-0.05) -99.80%
Fortress Value Acquisition Corp IV - Warrants (01/01/9999) - Daily Information
Click for more stock information on Fortress Value Acquisition Corp IV - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
Invest in Fortress Value Acquisition Corp IV - Warrants (01/01/9999) (FVIV-WS)
Historical Stock Data for Fortress Value Acquisition Corp IV - Warrants (01/01/9999) (FVIV-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 156,092 |
| 2022-10-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 4,448 |
| 2022-10-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,414 |
| 2022-10-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 674 |
| 2022-10-06 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,251 |
| 2022-10-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,770 |
| 2022-10-04 | $0.12 | $0.12 | $0.07 | $0.07 | $0.07 | 2,867 |
| 2022-10-03 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 5,640 |
| 2022-09-30 | $0.10 | $0.17 | $0.10 | $0.17 | $0.17 | 3,112 |
| 2022-09-29 | $0.10 | $0.15 | $0.10 | $0.11 | $0.11 | 493,014 |
| 2022-09-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 150 |
| 2022-09-27 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 312,306 |
| 2022-09-26 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 82,843 |
| 2022-09-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 31,164 |
| 2022-09-22 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 108,259 |
| 2022-09-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 192,373 |
| 2022-09-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 457,975 |
| 2022-09-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,560 |
| 2022-09-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 492 |
| 2022-09-14 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 3,931 |
| 2022-09-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 98 |
| 2022-09-12 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 79,900 |
| 2022-09-09 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 178,617 |
| 2022-09-08 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 75,775 |
| 2022-09-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 295,224 |
| 2022-09-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,300 |
| 2022-09-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-09-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 15,600 |
| 2022-08-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-08-30 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 252,957 |
| 2022-08-29 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 21,575 |
| 2022-08-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-08-25 | $0.19 | $0.22 | $0.18 | $0.20 | $0.20 | 12,944 |
| 2022-08-24 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 56,500 |
| 2022-08-23 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 27,750 |
| 2022-08-22 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 4,800 |
| 2022-08-19 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,300 |
| 2022-08-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 89,200 |
| 2022-08-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 418 |
| 2022-08-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 799 |
| 2022-08-15 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,450 |
| 2022-08-12 | $0.17 | $0.19 | $0.15 | $0.19 | $0.19 | 4,598 |
| 2022-08-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 100 |
| 2022-08-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 24,722 |
| 2022-08-03 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 28,242 |
| 2022-08-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-01 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,900 |
| 2022-07-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-28 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,318 |
| 2022-07-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 176 |
| 2022-07-22 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 486 |
| 2022-07-21 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 3,508 |
| 2022-07-20 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 400 |
| 2022-07-19 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 5,150 |
| 2022-07-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 228,373 |
| 2022-07-15 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 9,416 |
| 2022-07-14 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 6,200 |
| 2022-07-13 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 1,900 |
| 2022-07-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 255 |
| 2022-07-11 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 410 |
| 2022-07-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-07-07 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 11,189 |
| 2022-07-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-07-05 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,404 |
| 2022-07-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,173 |
| 2022-06-30 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 731 |
| 2022-06-29 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 3,192 |
| 2022-06-28 | $0.22 | $0.22 | $0.16 | $0.20 | $0.20 | 16,273 |
| 2022-06-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 76 |
| 2022-06-24 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 2,500 |
| 2022-06-23 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 1,602 |
| 2022-06-22 | $0.19 | $0.30 | $0.19 | $0.30 | $0.30 | 3,448 |
| 2022-06-21 | $0.22 | $0.25 | $0.20 | $0.20 | $0.20 | 4,252 |
| 2022-06-17 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 1,545 |
| 2022-06-16 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 277 |
| 2022-06-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,200 |
| 2022-06-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 445 |
| 2022-06-13 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 22,740 |
| 2022-06-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-06-09 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 1,063 |
| 2022-06-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5 |
| 2022-06-07 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 48,582 |
| 2022-06-06 | $0.30 | $0.30 | $0.24 | $0.27 | $0.27 | 12,000 |
| 2022-06-03 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 28,089 |
| 2022-06-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 48 |
| 2022-06-01 | $0.32 | $0.32 | $0.29 | $0.32 | $0.32 | 2,705 |
| 2022-05-31 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 3,100 |
| 2022-05-27 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 74,353 |
| 2022-05-26 | $0.27 | $0.34 | $0.27 | $0.34 | $0.34 | 2,865 |
| 2022-05-25 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 3,700 |
| 2022-05-24 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 4,400 |
| 2022-05-23 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 1,566 |
| 2022-05-20 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 2,400 |
| 2022-05-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-05-18 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 400 |
| 2022-05-17 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 15,891 |
| 2022-05-16 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 7,558 |
| 2022-05-13 | $0.40 | $0.40 | $0.25 | $0.25 | $0.25 | 18,095 |
| 2022-05-12 | $0.50 | $0.50 | $0.30 | $0.32 | $0.32 | 5,960 |
| 2022-05-11 | $0.43 | $0.43 | $0.36 | $0.38 | $0.38 | 10,323 |
| 2022-05-10 | $0.43 | $0.43 | $0.35 | $0.35 | $0.35 | 5,138 |
| 2022-05-09 | $0.40 | $0.40 | $0.31 | $0.33 | $0.33 | 39,844 |
| 2022-05-06 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 6,551 |
| 2022-05-05 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 5,423 |
| 2022-05-04 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 5,693 |
| 2022-05-03 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 4,979 |
| 2022-05-02 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 12 |
| 2022-04-29 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 100 |
| 2022-04-28 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 488 |
| 2022-04-27 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 360 |
| 2022-04-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 65 |
| 2022-04-25 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 5,744 |
| 2022-04-22 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 3,062 |
| 2022-04-21 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 4,280 |
| 2022-04-20 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 2,724 |
| 2022-04-19 | $0.62 | $0.62 | $0.51 | $0.52 | $0.52 | 2,258 |
| 2022-04-18 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 235,072 |
| 2022-04-14 | $0.61 | $0.61 | $0.53 | $0.53 | $0.53 | 411 |
| 2022-04-13 | $0.63 | $0.64 | $0.52 | $0.52 | $0.52 | 6,226 |
| 2022-04-12 | $0.60 | $0.60 | $0.50 | $0.52 | $0.52 | 4,191 |
| 2022-04-11 | $0.62 | $0.63 | $0.51 | $0.51 | $0.51 | 2,400 |
| 2022-04-08 | $0.61 | $0.61 | $0.50 | $0.52 | $0.52 | 8,578 |
| 2022-04-07 | $0.67 | $0.67 | $0.50 | $0.52 | $0.52 | 6,389 |
| 2022-04-06 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 1,055 |
| 2022-04-05 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 7,098 |
| 2022-04-04 | $0.58 | $0.58 | $0.50 | $0.52 | $0.52 | 7,538 |
| 2022-04-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,506 |
| 2022-03-31 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 50,100 |
| 2022-03-30 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 10,894 |
| 2022-03-29 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 2,082 |
| 2022-03-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 116,639 |
| 2022-03-25 | $0.51 | $0.58 | $0.51 | $0.58 | $0.58 | 1,000 |
| 2022-03-24 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 3,300 |
| 2022-03-23 | $0.41 | $0.53 | $0.41 | $0.50 | $0.50 | 39,022 |
| 2022-03-22 | $0.40 | $0.45 | $0.38 | $0.40 | $0.40 | 2,253 |
| 2022-03-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 71 |
| 2022-03-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 763 |
| 2022-03-17 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 550 |
| 2022-03-16 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 10,751 |
| 2022-03-15 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 7,107 |
| 2022-03-14 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 51,639 |
| 2022-03-11 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 2,094 |
| 2022-03-10 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 1,409 |
| 2022-03-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 249 |
| 2022-03-08 | $0.62 | $0.65 | $0.50 | $0.50 | $0.50 | 2,600 |
| 2022-03-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 44,973 |
| 2022-03-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,035 |
| 2022-03-02 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 49,079 |
| 2022-03-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 62,811 |
| 2022-02-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4,819 |
| 2022-02-25 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 5,100 |
| 2022-02-24 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 100,232 |
| 2022-02-23 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 3,038 |
| 2022-02-22 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 5,440 |
| 2022-02-18 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 15,822 |
| 2022-02-17 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 29,784 |
| 2022-02-16 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 33,552 |
| 2022-02-15 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 766 |
| 2022-02-14 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 6,534 |
| 2022-02-11 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 34,196 |
| 2022-02-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2 |
| 2022-02-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 461 |
| 2022-02-08 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 501 |
| 2022-02-07 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 48,720 |
| 2022-02-04 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 4,300 |
| 2022-02-03 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 7,132 |
| 2022-02-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 29 |
| 2022-02-01 | $0.70 | $0.70 | $0.59 | $0.60 | $0.60 | 57,272 |
| 2022-01-31 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 34,792 |
| 2022-01-28 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 46,114 |
| 2022-01-27 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 51,962 |
| 2022-01-26 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 706 |
| 2022-01-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 630 |
| 2022-01-24 | $0.64 | $0.70 | $0.63 | $0.67 | $0.67 | 225,001 |
| 2022-01-21 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 32,357 |
| 2022-01-20 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 6,019 |
| 2022-01-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1 |
| 2022-01-18 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 3,800 |
| 2022-01-14 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 9,803 |
| 2022-01-13 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 3,251 |
| 2022-01-12 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 41,170 |
| 2022-01-11 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 813 |
| 2022-01-10 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 1,850 |
| 2022-01-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 100 |
| 2022-01-06 | $0.79 | $0.80 | $0.76 | $0.80 | $0.80 | 36,627 |
| 2022-01-05 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 50,006 |
| 2022-01-04 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 1,101 |
| 2022-01-03 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 2,826 |
| 2021-12-31 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,947 |
| 2021-12-30 | $0.81 | $0.86 | $0.81 | $0.86 | $0.86 | 1,446 |
| 2021-12-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 100 |
| 2021-12-28 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 4,056 |
| 2021-12-27 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10,750 |
| 2021-12-23 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1 |
| 2021-12-22 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 1,675 |
| 2021-12-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 37 |
| 2021-12-20 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 1,500 |
| 2021-12-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2021-12-16 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 8,600 |
| 2021-12-15 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 9,343 |
| 2021-12-14 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 7,600 |
| 2021-12-13 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 10,984 |
| 2021-12-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-12-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 7,351 |
| 2021-12-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2021-12-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,126 |
| 2021-12-06 | $0.97 | $1.00 | $0.93 | $0.98 | $0.98 | 14,697 |
| 2021-12-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,111 |
| 2021-12-02 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 2,650 |
| 2021-12-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 912 |
| 2021-11-30 | $0.94 | $0.98 | $0.92 | $0.98 | $0.98 | 5,761 |
| 2021-11-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,314 |
| 2021-11-26 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 4,072 |
| 2021-11-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,900 |
| 2021-11-23 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 2,015 |
| 2021-11-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 9,400 |
| 2021-11-19 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 26,619 |
| 2021-11-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-11-17 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 6,938 |
| 2021-11-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,215 |
| 2021-11-15 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 5,900 |
| 2021-11-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-11-11 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 1,328 |
| 2021-11-10 | $1.01 | $1.10 | $1.01 | $1.10 | $1.10 | 24,131 |
| 2021-11-09 | $1.06 | $1.12 | $1.00 | $1.10 | $1.10 | 38,840 |
| 2021-11-08 | $0.94 | $1.06 | $0.92 | $1.06 | $1.06 | 54,610 |
| 2021-11-05 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 6,112 |
| 2021-11-04 | $0.96 | $0.99 | $0.93 | $0.99 | $0.99 | 7,545 |
| 2021-11-03 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 3,380 |
| 2021-11-02 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 7,199 |
| 2021-11-01 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 1,610 |
| 2021-10-29 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 31,181 |
| 2021-10-28 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 22,540 |
| 2021-10-27 | $0.90 | $0.97 | $0.89 | $0.96 | $0.96 | 182,213 |
| 2021-10-26 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,320 |
| 2021-10-25 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 65,740 |
| 2021-10-22 | $0.89 | $0.90 | $0.83 | $0.83 | $0.83 | 4,940 |
| 2021-10-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 60 |
| 2021-10-20 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 1,712 |
| 2021-10-19 | $0.86 | $0.92 | $0.86 | $0.87 | $0.87 | 23,238 |
| 2021-10-18 | $0.86 | $0.91 | $0.83 | $0.90 | $0.90 | 186,815 |
| 2021-10-15 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 2,824 |
| 2021-10-14 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 5,373 |
| 2021-10-13 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 6,880 |
| 2021-10-12 | $0.89 | $0.90 | $0.84 | $0.86 | $0.86 | 6,052 |
| 2021-10-11 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 25,680 |
| 2021-10-08 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 2,009 |
| 2021-10-07 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 2,835 |
| 2021-10-06 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 20,149 |
| 2021-10-05 | $0.83 | $0.88 | $0.81 | $0.84 | $0.84 | 90,211 |
| 2021-10-04 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 23,549 |
| 2021-10-01 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 23,759 |
| 2021-09-30 | $0.82 | $0.86 | $0.78 | $0.81 | $0.81 | 198,475 |
| 2021-09-29 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 132,395 |
| 2021-09-28 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2 |
| 2021-09-27 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 2,330 |
| 2021-09-24 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
| 2021-09-23 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 3,900 |
| 2021-09-22 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 798 |
| 2021-09-21 | $0.88 | $0.89 | $0.82 | $0.89 | $0.89 | 32,142 |
| 2021-09-20 | $0.86 | $0.86 | $0.81 | $0.83 | $0.83 | 17,093 |
| 2021-09-17 | $0.87 | $0.92 | $0.84 | $0.86 | $0.86 | 21,221 |
| 2021-09-16 | $0.85 | $0.91 | $0.85 | $0.86 | $0.86 | 23,698 |
| 2021-09-15 | $0.91 | $0.91 | $0.84 | $0.84 | $0.84 | 7,262 |
| 2021-09-14 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 943 |
| 2021-09-13 | $0.99 | $0.99 | $0.88 | $0.93 | $0.93 | 86,511 |
| 2021-09-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,179 |
| 2021-09-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1 |
| 2021-09-08 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 7,222 |
| 2021-09-07 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 20,667 |
| 2021-09-03 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 16,527 |
| 2021-09-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 431 |
| 2021-09-01 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 2,130 |
| 2021-08-31 | $1.02 | $1.04 | $0.99 | $1.04 | $1.04 | 2,286 |
| 2021-08-30 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 401 |
| 2021-08-27 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,720 |
| 2021-08-26 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,217 |
| 2021-08-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 101 |
| 2021-08-24 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 12,840 |
| 2021-08-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-08-20 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 11,911 |
| 2021-08-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,289 |
| 2021-08-18 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-08-17 | $1.17 | $1.18 | $1.11 | $1.11 | $1.11 | 1,582 |
| 2021-08-16 | $1.15 | $1.26 | $1.15 | $1.18 | $1.18 | 8,216 |
| 2021-08-13 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 4,089 |
| 2021-08-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,371 |
| 2021-08-11 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 1,688 |
| 2021-08-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 226 |
| 2021-08-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 243 |
| 2021-08-06 | $1.33 | $1.33 | $1.18 | $1.19 | $1.19 | 15,381 |
| 2021-08-05 | $1.28 | $1.28 | $1.18 | $1.20 | $1.20 | 38,502 |
| 2021-08-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 427 |
| 2021-08-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 729 |
| 2021-08-02 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 822 |
| 2021-07-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,001 |
| 2021-07-29 | $1.25 | $1.25 | $1.16 | $1.20 | $1.20 | 20,684 |
| 2021-07-28 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 78 |
| 2021-07-27 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 2,697 |
| 2021-07-26 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 1,133 |
| 2021-07-23 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 138 |
| 2021-07-22 | $1.26 | $1.34 | $1.25 | $1.33 | $1.33 | 3,676 |
| 2021-07-21 | $1.25 | $1.35 | $1.22 | $1.29 | $1.29 | 10,480 |
| 2021-07-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-07-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 37,900 |
| 2021-07-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2021-07-15 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 11,419 |
| 2021-07-14 | $1.33 | $1.34 | $1.27 | $1.27 | $1.27 | 36,202 |
| 2021-07-13 | $1.28 | $1.41 | $1.28 | $1.30 | $1.30 | 8,443 |
| 2021-07-12 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 5,331 |
| 2021-07-09 | $1.48 | $1.48 | $1.23 | $1.23 | $1.23 | 23,084 |
| 2021-07-08 | $1.39 | $1.39 | $1.24 | $1.31 | $1.31 | 7,483 |
| 2021-07-07 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 3,240 |
| 2021-07-06 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 9,895 |
| 2021-07-02 | $1.25 | $1.25 | $1.21 | $1.24 | $1.24 | 3,021 |
| 2021-07-01 | $1.16 | $1.27 | $1.16 | $1.25 | $1.25 | 17,805 |
| 2021-06-30 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,867 |
| 2021-06-29 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 8,650 |
| 2021-06-28 | $1.25 | $1.25 | $1.16 | $1.22 | $1.22 | 17,547 |
| 2021-06-25 | $1.23 | $1.30 | $1.23 | $1.23 | $1.23 | 3,691 |
| 2021-06-24 | $1.24 | $1.31 | $1.22 | $1.22 | $1.22 | 2,015 |
| 2021-06-23 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-06-22 | $1.24 | $1.34 | $1.24 | $1.34 | $1.34 | 5,101 |
| 2021-06-21 | $1.23 | $1.30 | $1.20 | $1.30 | $1.30 | 6,200 |
| 2021-06-18 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 1,000 |
| 2021-06-17 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,688 |
| 2021-06-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,375 |
| 2021-06-15 | $1.27 | $1.31 | $1.25 | $1.31 | $1.31 | 7,576 |
| 2021-06-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 50 |
| 2021-06-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,767 |
| 2021-06-10 | $1.15 | $1.35 | $1.15 | $1.26 | $1.26 | 218,449 |
| 2021-06-09 | $1.05 | $1.10 | $1.01 | $1.10 | $1.10 | 86,596 |
| 2021-06-08 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 2,863 |
| 2021-06-07 | $1.06 | $1.06 | $1.01 | $1.05 | $1.05 | 6,101 |
| 2021-06-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
| 2021-06-03 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 8,100 |
| 2021-06-02 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 2,056 |
| 2021-06-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 14,577 |
| 2021-05-28 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 23,603 |
| 2021-05-27 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 50,448 |
| 2021-05-26 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 81,600 |
| 2021-05-25 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 29,190 |
| 2021-05-24 | $1.00 | $1.09 | $1.00 | $1.09 | $1.09 | 137,672 |
| 2021-05-21 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 40,750 |
| 2021-05-20 | $1.06 | $1.12 | $1.04 | $1.12 | $1.12 | 118,858 |
| 2021-05-19 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 6,034 |
| 2021-05-18 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 1,538 |
| 2021-05-17 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 11,827 |
| 2021-05-14 | $1.02 | $1.10 | $1.02 | $1.05 | $1.05 | 3,323 |
| 2021-05-13 | $1.25 | $1.25 | $1.06 | $1.09 | $1.09 | 26,371 |
| 2021-05-12 | $1.25 | $1.26 | $1.10 | $1.26 | $1.26 | 4,549 |
| 2021-05-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 971 |
| 2021-05-10 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2021-05-07 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 300 |
| 2021-05-06 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |