Fortress Value Acquisition Corp IV - Class A (FVIV) Exchange: NYSE
Data as of April 26, 2024
$10.04 ($-0.01) -0.05%
Fortress Value Acquisition Corp IV - Class A - Daily Information
Click for more stock information on Fortress Value Acquisition Corp IV - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.04 |
| Previous Close | $10.04 |
| High | $10.04 |
| Low | $10.04 |
| Adjusted Open | $10.04 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.04 |
| Adjusted Low | $10.04 |
About Fortress Value Acquisition Corp IV - Class A (FVIV)
Fortress Value Acquisition Corp IV - Class A
Invest in Fortress Value Acquisition Corp IV - Class A (FVIV)
Historical Stock Data for Fortress Value Acquisition Corp IV - Class A (FVIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 574 |
| 2022-11-21 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 48,769 |
| 2022-11-18 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 47,170 |
| 2022-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 14,352 |
| 2022-11-16 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 291,744 |
| 2022-11-15 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 1,232,559 |
| 2022-11-14 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 30,842 |
| 2022-11-11 | $10.02 | $10.05 | $10.01 | $10.02 | $10.02 | 9,926,579 |
| 2022-11-10 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,457,937 |
| 2022-11-09 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 204,936 |
| 2022-11-08 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 343,449 |
| 2022-11-07 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 1,415,595 |
| 2022-11-04 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 249,705 |
| 2022-11-03 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 789,120 |
| 2022-11-02 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 742,284 |
| 2022-11-01 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 1,078,557 |
| 2022-10-31 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 31,256 |
| 2022-10-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 420,368 |
| 2022-10-27 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 2,633,314 |
| 2022-10-26 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 1,515,419 |
| 2022-10-25 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 4,434,706 |
| 2022-10-24 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 1,072,314 |
| 2022-10-21 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 405,785 |
| 2022-10-20 | $10.06 | $10.06 | $9.99 | $10.00 | $10.00 | 164,008 |
| 2022-10-19 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 459,991 |
| 2022-10-18 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 96,533 |
| 2022-10-17 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 337,833 |
| 2022-10-14 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 639,412 |
| 2022-10-13 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 6,455,240 |
| 2022-10-12 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 145,252 |
| 2022-10-11 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 716,571 |
| 2022-10-10 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 456,608 |
| 2022-10-07 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 480,949 |
| 2022-10-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 95,659 |
| 2022-10-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 109,260 |
| 2022-10-04 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,500,575 |
| 2022-10-03 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 144,650 |
| 2022-09-30 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 139,210 |
| 2022-09-29 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 20,246 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,200 |
| 2022-09-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 6,350 |
| 2022-09-26 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 20,155 |
| 2022-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 70 |
| 2022-09-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 604,381 |
| 2022-09-21 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 25,993 |
| 2022-09-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 16,341 |
| 2022-09-19 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 33,864 |
| 2022-09-16 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 11,527 |
| 2022-09-15 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 591,543 |
| 2022-09-14 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 16,291 |
| 2022-09-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,091 |
| 2022-09-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 16,354 |
| 2022-09-09 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 1,596 |
| 2022-09-08 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 18,316 |
| 2022-09-07 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 1,769 |
| 2022-09-06 | $9.86 | $9.87 | $9.80 | $9.81 | $9.81 | 46,000 |
| 2022-09-02 | $9.96 | $9.96 | $9.79 | $9.81 | $9.81 | 3,858 |
| 2022-09-01 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 34,334 |
| 2022-08-31 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 10,413 |
| 2022-08-30 | $9.86 | $9.86 | $9.79 | $9.80 | $9.80 | 3,410 |
| 2022-08-29 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 295,120 |
| 2022-08-26 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 70,100 |
| 2022-08-25 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 432,096 |
| 2022-08-24 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 94,027 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 255,132 |
| 2022-08-19 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 58,486 |
| 2022-08-18 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 4,272 |
| 2022-08-17 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 25,899 |
| 2022-08-16 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 3,310 |
| 2022-08-15 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 50,678 |
| 2022-08-12 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 356,147 |
| 2022-08-11 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,418 |
| 2022-08-10 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,874 |
| 2022-08-09 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 147,434 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 18,148 |
| 2022-08-05 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 4,440 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,729 |
| 2022-08-03 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 14,617 |
| 2022-08-02 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 59,412 |
| 2022-08-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 68,631 |
| 2022-07-29 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 10,066 |
| 2022-07-28 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 31,182 |
| 2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-25 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 60,471 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 987 |
| 2022-07-21 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 27,761 |
| 2022-07-20 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 59,884 |
| 2022-07-19 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 13,660 |
| 2022-07-18 | $9.83 | $9.83 | $9.79 | $9.81 | $9.81 | 1,071,912 |
| 2022-07-15 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 53,100 |
| 2022-07-14 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 61,458 |
| 2022-07-13 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 71,953 |
| 2022-07-12 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 204,758 |
| 2022-07-11 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 2,934 |
| 2022-07-08 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 25,234 |
| 2022-07-07 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 8,768 |
| 2022-07-06 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 254,065 |
| 2022-07-05 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 1,661 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,900 |
| 2022-06-30 | $9.78 | $9.79 | $9.76 | $9.77 | $9.77 | 27,776 |
| 2022-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,590 |
| 2022-06-28 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 17,202 |
| 2022-06-27 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 3,296 |
| 2022-06-24 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 3,378 |
| 2022-06-23 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,652,177 |
| 2022-06-22 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 3,607 |
| 2022-06-21 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 47,801 |
| 2022-06-17 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 46,319 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 25,204 |
| 2022-06-15 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 99,066 |
| 2022-06-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 23,206 |
| 2022-06-13 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 57,439 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 169 |
| 2022-06-09 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,568 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 128 |
| 2022-06-07 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 4,846 |
| 2022-06-06 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 12,001 |
| 2022-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101,785 |
| 2022-06-02 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 106,117 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,518 |
| 2022-05-31 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 20,258 |
| 2022-05-27 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 1,873,438 |
| 2022-05-26 | $9.77 | $9.78 | $9.74 | $9.75 | $9.75 | 157,330 |
| 2022-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 364 |
| 2022-05-24 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 66,900 |
| 2022-05-23 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 20,279 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 42,855 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 230 |
| 2022-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 563 |
| 2022-05-17 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 7,522 |
| 2022-05-16 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 662 |
| 2022-05-13 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 7,072 |
| 2022-05-12 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 359,263 |
| 2022-05-11 | $9.76 | $9.78 | $9.74 | $9.78 | $9.78 | 1,702,605 |
| 2022-05-10 | $9.79 | $9.81 | $9.76 | $9.77 | $9.77 | 135,676 |
| 2022-05-09 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 7,338 |
| 2022-05-06 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 99,966 |
| 2022-05-05 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 251,762 |
| 2022-05-04 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 21,564 |
| 2022-05-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 16,841 |
| 2022-05-02 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 119,463 |
| 2022-04-29 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 17,212 |
| 2022-04-28 | $9.87 | $9.87 | $9.79 | $9.80 | $9.80 | 95,612 |
| 2022-04-27 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 300,289 |
| 2022-04-26 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 141,204 |
| 2022-04-25 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 244,796 |
| 2022-04-22 | $9.80 | $9.84 | $9.79 | $9.79 | $9.79 | 147,143 |
| 2022-04-21 | $9.82 | $9.83 | $9.79 | $9.80 | $9.80 | 24,811 |
| 2022-04-20 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 15,428 |
| 2022-04-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,786 |
| 2022-04-18 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,922 |
| 2022-04-14 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 5,705 |
| 2022-04-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 301,805 |
| 2022-04-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 22,602 |
| 2022-04-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-04-08 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 58,928 |
| 2022-04-07 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 8,517 |
| 2022-04-06 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 130,356 |
| 2022-04-05 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 170,019 |
| 2022-04-04 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 29,647 |
| 2022-04-01 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 14,657 |
| 2022-03-31 | $9.79 | $9.80 | $9.76 | $9.80 | $9.80 | 1,050,303 |
| 2022-03-30 | $9.78 | $9.81 | $9.77 | $9.77 | $9.77 | 218,322 |
| 2022-03-29 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 272,453 |
| 2022-03-28 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 109,702 |
| 2022-03-25 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 11,369 |
| 2022-03-24 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 103,211 |
| 2022-03-23 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 51,906 |
| 2022-03-22 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 6,615 |
| 2022-03-21 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 306,969 |
| 2022-03-18 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,263 |
| 2022-03-17 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 4,851 |
| 2022-03-16 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 13,399 |
| 2022-03-15 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 9,553 |
| 2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 212,206 |
| 2022-03-11 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 310 |
| 2022-03-10 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 135,346 |
| 2022-03-09 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 28,064 |
| 2022-03-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 303,467 |
| 2022-03-07 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 118,429 |
| 2022-03-04 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 80,549 |
| 2022-03-03 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 181,559 |
| 2022-03-02 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 189,523 |
| 2022-03-01 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 35,647 |
| 2022-02-28 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 34,312 |
| 2022-02-25 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 1,985 |
| 2022-02-24 | $9.67 | $9.73 | $9.67 | $9.72 | $9.72 | 105,096 |
| 2022-02-23 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 61,555 |
| 2022-02-22 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 26,345 |
| 2022-02-18 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 7,231 |
| 2022-02-17 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 1,401 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 690 |
| 2022-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 257 |
| 2022-02-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 109 |
| 2022-02-11 | $9.72 | $9.72 | $9.68 | $9.72 | $9.72 | 37,137 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,785 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 167 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,130 |
| 2022-02-07 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 5,468 |
| 2022-02-04 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,212 |
| 2022-02-03 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 13,247 |
| 2022-02-02 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 10,289 |
| 2022-02-01 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 33,419 |
| 2022-01-31 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 8,798 |
| 2022-01-28 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 47,966 |
| 2022-01-27 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 5,952 |
| 2022-01-26 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 17,658 |
| 2022-01-25 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 75,758 |
| 2022-01-24 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 3,826 |
| 2022-01-21 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 9,616 |
| 2022-01-20 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 741,712 |
| 2022-01-19 | $9.76 | $9.76 | $9.71 | $9.74 | $9.74 | 162,203 |
| 2022-01-18 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 253,255 |
| 2022-01-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,049 |
| 2022-01-13 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 2,582 |
| 2022-01-12 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 901,839 |
| 2022-01-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14,754 |
| 2022-01-10 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 79,993 |
| 2022-01-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-01-06 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 112,591 |
| 2022-01-05 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 303,975 |
| 2022-01-04 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 14,223 |
| 2022-01-03 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 59,377 |
| 2021-12-31 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 24,888 |
| 2021-12-30 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 9,841 |
| 2021-12-29 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 11,538 |
| 2021-12-28 | $9.73 | $9.75 | $9.71 | $9.74 | $9.74 | 8,998 |
| 2021-12-27 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 5,547 |
| 2021-12-23 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 7,304 |
| 2021-12-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13 |
| 2021-12-21 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 52,923 |
| 2021-12-20 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,119 |
| 2021-12-17 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 16,712 |
| 2021-12-16 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 54,362 |
| 2021-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 124 |
| 2021-12-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,897,967 |
| 2021-12-13 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 3,060 |
| 2021-12-10 | $9.75 | $9.79 | $9.74 | $9.76 | $9.76 | 119,008 |
| 2021-12-09 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 629 |
| 2021-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 89,093 |
| 2021-12-07 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 40,515 |
| 2021-12-06 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 3,425 |
| 2021-12-03 | $9.83 | $9.83 | $9.77 | $9.78 | $9.78 | 112,851 |
| 2021-12-02 | $9.76 | $9.81 | $9.75 | $9.78 | $9.78 | 134,897 |
| 2021-12-01 | $9.82 | $9.83 | $9.79 | $9.81 | $9.81 | 105,529 |
| 2021-11-30 | $9.75 | $9.83 | $9.75 | $9.83 | $9.83 | 196,053 |
| 2021-11-29 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 3,150 |
| 2021-11-26 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 100,337 |
| 2021-11-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 130 |
| 2021-11-23 | $9.83 | $9.83 | $9.79 | $9.83 | $9.83 | 594,644 |
| 2021-11-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 70 |
| 2021-11-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2021-11-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12 |
| 2021-11-17 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 12,415 |
| 2021-11-16 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 157,752 |
| 2021-11-15 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 34,880 |
| 2021-11-12 | $9.76 | $9.81 | $9.75 | $9.76 | $9.76 | 1,504,674 |
| 2021-11-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 148 |
| 2021-11-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 482 |
| 2021-11-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 714 |
| 2021-11-08 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 4,864 |
| 2021-11-05 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 46,749 |
| 2021-11-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,578 |
| 2021-11-03 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 21,645 |
| 2021-11-02 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 2,929 |
| 2021-11-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 19,526 |
| 2021-10-29 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 5,022 |
| 2021-10-28 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 43,911 |
| 2021-10-27 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 1,006 |
| 2021-10-26 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 161,100 |
| 2021-10-25 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,752 |
| 2021-10-22 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 6,091 |
| 2021-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 745 |
| 2021-10-20 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 6,398 |
| 2021-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-18 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 3,476 |
| 2021-10-15 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 10,200 |
| 2021-10-14 | $9.78 | $9.78 | $9.73 | $9.76 | $9.76 | 24,283 |
| 2021-10-13 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 542,659 |
| 2021-10-12 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 6,677 |
| 2021-10-11 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 2,031 |
| 2021-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-10-07 | $9.77 | $9.78 | $9.74 | $9.76 | $9.76 | 50,715 |
| 2021-10-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 31 |
| 2021-10-04 | $9.76 | $9.77 | $9.73 | $9.77 | $9.77 | 5,518 |
| 2021-10-01 | $9.76 | $9.78 | $9.73 | $9.73 | $9.73 | 27,004 |
| 2021-09-30 | $9.74 | $9.77 | $9.71 | $9.74 | $9.74 | 29,428 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 35 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-27 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 2,620 |
| 2021-09-24 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 428,434 |
| 2021-09-23 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 16,289 |
| 2021-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 131 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2021-09-20 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 220 |
| 2021-09-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 19 |
| 2021-09-16 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 7,474 |
| 2021-09-15 | $9.78 | $9.78 | $9.70 | $9.77 | $9.77 | 16,592 |
| 2021-09-14 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 865,321 |
| 2021-09-13 | $9.70 | $9.77 | $9.70 | $9.70 | $9.70 | 1,006,390 |
| 2021-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12 |
| 2021-09-09 | $9.75 | $9.75 | $9.66 | $9.70 | $9.70 | 27,150 |
| 2021-09-08 | $9.68 | $9.75 | $9.68 | $9.71 | $9.71 | 5,933 |
| 2021-09-07 | $9.66 | $9.73 | $9.66 | $9.72 | $9.72 | 2,594,362 |
| 2021-09-03 | $9.66 | $9.79 | $9.65 | $9.66 | $9.66 | 198,168 |
| 2021-09-02 | $9.66 | $9.73 | $9.66 | $9.66 | $9.66 | 4,528 |
| 2021-09-01 | $9.94 | $9.95 | $9.65 | $9.67 | $9.67 | 1,772,704 |
| 2021-08-31 | $9.70 | $9.74 | $9.65 | $9.74 | $9.74 | 14,304 |
| 2021-08-30 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 1,278 |
| 2021-08-27 | $9.59 | $9.66 | $9.55 | $9.66 | $9.66 | 17,473 |
| 2021-08-26 | $9.67 | $9.77 | $9.50 | $9.50 | $9.50 | 74,940 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 65 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 441 |
| 2021-08-23 | $9.79 | $9.79 | $9.67 | $9.76 | $9.76 | 7,169 |
| 2021-08-20 | $9.75 | $9.75 | $9.68 | $9.69 | $9.69 | 8,055 |
| 2021-08-19 | $9.68 | $9.71 | $9.68 | $9.68 | $9.68 | 3,237 |
| 2021-08-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 59 |
| 2021-08-17 | $9.70 | $9.76 | $9.66 | $9.68 | $9.68 | 10,920 |
| 2021-08-16 | $9.68 | $9.80 | $9.66 | $9.70 | $9.70 | 330,065 |
| 2021-08-13 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 7,293 |
| 2021-08-12 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 659 |
| 2021-08-11 | $9.76 | $9.82 | $9.75 | $9.75 | $9.75 | 3,771 |
| 2021-08-10 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 758 |
| 2021-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 28 |
| 2021-08-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 102 |
| 2021-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 66 |
| 2021-08-03 | $9.82 | $9.83 | $9.74 | $9.83 | $9.83 | 6,500 |
| 2021-08-02 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 5,332 |
| 2021-07-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6 |
| 2021-07-28 | $9.74 | $9.83 | $9.74 | $9.83 | $9.83 | 500 |
| 2021-07-27 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 2,536 |
| 2021-07-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2021-07-23 | $9.75 | $9.78 | $9.73 | $9.75 | $9.75 | 4,481 |
| 2021-07-22 | $9.89 | $10.00 | $9.67 | $9.71 | $9.71 | 9,604 |
| 2021-07-21 | $9.83 | $9.83 | $9.73 | $9.77 | $9.77 | 5,758 |
| 2021-07-20 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 6,743 |
| 2021-07-19 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 1,560 |
| 2021-07-16 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 203 |
| 2021-07-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 271 |
| 2021-07-14 | $9.93 | $9.93 | $9.69 | $9.69 | $9.69 | 119,872 |
| 2021-07-13 | $9.77 | $9.90 | $9.74 | $9.78 | $9.78 | 16,954 |
| 2021-07-12 | $9.80 | $9.91 | $9.72 | $9.85 | $9.85 | 11,388 |
| 2021-07-09 | $9.72 | $9.81 | $9.72 | $9.80 | $9.80 | 2,332 |
| 2021-07-08 | $9.73 | $9.81 | $9.70 | $9.76 | $9.76 | 62,920 |
| 2021-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,822 |
| 2021-07-06 | $9.75 | $9.79 | $9.74 | $9.79 | $9.79 | 6,784 |
| 2021-07-02 | $9.81 | $9.81 | $9.70 | $9.71 | $9.71 | 216,963 |
| 2021-07-01 | $9.79 | $9.85 | $9.74 | $9.75 | $9.75 | 227,361 |
| 2021-06-30 | $9.88 | $9.88 | $9.81 | $9.81 | $9.81 | 15,039 |
| 2021-06-29 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 9,633 |
| 2021-06-28 | $10.11 | $10.11 | $9.91 | $9.95 | $9.95 | 4,843 |
| 2021-06-25 | $9.98 | $9.99 | $9.74 | $9.93 | $9.93 | 32,016 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,084 |
| 2021-06-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2021-06-22 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 437 |
| 2021-06-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-06-18 | $9.89 | $9.89 | $9.71 | $9.77 | $9.77 | 1,787 |
| 2021-06-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2021-06-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 128 |
| 2021-06-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-09 | $9.97 | $10.20 | $9.75 | $9.97 | $9.97 | 40,056 |
| 2021-06-08 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 7,527 |
| 2021-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-01 | $9.95 | $9.95 | $9.74 | $9.74 | $9.74 | 300 |
| 2021-05-28 | $9.76 | $9.87 | $9.76 | $9.82 | $9.82 | 4,679 |
| 2021-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-05-26 | $10.03 | $10.05 | $9.67 | $9.76 | $9.76 | 12,027 |
| 2021-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2021-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-13 | $9.82 | $9.84 | $9.77 | $9.79 | $9.79 | 15,450 |
| 2021-05-12 | $10.17 | $10.23 | $9.77 | $9.80 | $9.80 | 4,421 |
| 2021-05-11 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 4,126 |
| 2021-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-05-07 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 1,000 |