Gores Guggenheim Inc - Class A (GGPI) Exchange: NASDAQ
Data as of May 2, 2025
$11.23 ($0.00) 0.00%
Gores Guggenheim Inc - Class A - Daily Information
Click for more stock information on Gores Guggenheim Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.23 |
| Previous Close | $11.23 |
| High | $11.23 |
| Low | $11.23 |
| Adjusted Open | $11.23 |
| Previous Adjusted Close | $11.23 |
| Adjusted High | $11.23 |
| Adjusted Low | $11.23 |
Invest in Gores Guggenheim Inc - Class A (GGPI)
Key People Gores Guggenheim Inc - Class A
| Employee | Position |
|---|---|
| Alec E. Gores | Chairman |
| Mark R. Stone | Chief Executive Officer |
| Andrew M. Rosenfield | President |
| Andrew McBride | Chief Financial Officer & Secretary |
| Randy Bort | Independent Director |
| Elizabeth Marcellino | Independent Director |
| Nancy Tellem | Independent Director |
Historical Stock Data for Gores Guggenheim Inc - Class A (GGPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1 |
| 2022-07-19 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 10,536 |
| 2022-07-11 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 10,536 |
| 2022-06-23 | $11.38 | $11.43 | $10.25 | $11.23 | $11.23 | 8,653,216 |
| 2022-06-22 | $9.70 | $11.00 | $9.69 | $10.84 | $10.84 | 8,059,984 |
| 2022-06-21 | $10.72 | $11.46 | $9.55 | $9.69 | $9.69 | 13,789,709 |
| 2022-06-17 | $8.85 | $10.26 | $8.69 | $10.09 | $10.09 | 7,360,307 |
| 2022-06-16 | $9.30 | $9.39 | $8.53 | $8.91 | $8.91 | 6,739,863 |
| 2022-06-15 | $9.93 | $9.97 | $9.84 | $9.90 | $9.90 | 3,987,017 |
| 2022-06-14 | $9.96 | $9.97 | $9.92 | $9.93 | $9.93 | 4,228,488 |
| 2022-06-13 | $9.97 | $9.99 | $9.91 | $9.94 | $9.94 | 6,327,219 |
| 2022-06-10 | $10.01 | $10.03 | $9.98 | $9.99 | $9.99 | 2,593,005 |
| 2022-06-09 | $10.04 | $10.14 | $10.01 | $10.01 | $10.01 | 4,255,983 |
| 2022-06-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 1,942,850 |
| 2022-06-07 | $10.03 | $10.06 | $10.00 | $10.04 | $10.04 | 2,397,529 |
| 2022-06-06 | $10.08 | $10.09 | $9.97 | $10.03 | $10.03 | 4,241,654 |
| 2022-06-03 | $10.10 | $10.13 | $10.04 | $10.05 | $10.05 | 3,210,971 |
| 2022-06-02 | $10.15 | $10.19 | $10.11 | $10.14 | $10.14 | 2,521,861 |
| 2022-06-01 | $10.30 | $10.31 | $10.17 | $10.21 | $10.21 | 1,795,157 |
| 2022-05-31 | $10.35 | $10.36 | $10.22 | $10.29 | $10.29 | 2,408,034 |
| 2022-05-27 | $10.33 | $10.44 | $10.21 | $10.33 | $10.33 | 2,981,241 |
| 2022-05-26 | $10.33 | $10.37 | $10.16 | $10.23 | $10.23 | 4,720,253 |
| 2022-05-25 | $10.16 | $10.27 | $10.16 | $10.24 | $10.24 | 1,494,234 |
| 2022-05-24 | $10.14 | $10.22 | $10.10 | $10.18 | $10.18 | 1,523,228 |
| 2022-05-23 | $10.10 | $10.23 | $10.08 | $10.13 | $10.13 | 2,010,009 |
| 2022-05-20 | $10.30 | $10.35 | $10.08 | $10.13 | $10.13 | 3,883,468 |
| 2022-05-19 | $10.19 | $10.34 | $10.16 | $10.22 | $10.22 | 3,484,743 |
| 2022-05-18 | $10.28 | $10.29 | $10.20 | $10.21 | $10.21 | 1,862,507 |
| 2022-05-17 | $10.36 | $10.45 | $10.21 | $10.30 | $10.30 | 1,846,657 |
| 2022-05-16 | $10.51 | $10.57 | $10.30 | $10.31 | $10.31 | 1,844,294 |
| 2022-05-13 | $10.30 | $10.66 | $10.29 | $10.48 | $10.48 | 3,134,475 |
| 2022-05-12 | $10.12 | $10.28 | $10.07 | $10.27 | $10.27 | 2,621,663 |
| 2022-05-11 | $10.23 | $10.27 | $10.11 | $10.15 | $10.15 | 3,560,927 |
| 2022-05-10 | $10.35 | $10.37 | $10.20 | $10.27 | $10.27 | 2,312,369 |
| 2022-05-09 | $10.51 | $10.55 | $10.26 | $10.29 | $10.29 | 3,283,732 |
| 2022-05-06 | $10.63 | $10.73 | $10.51 | $10.72 | $10.72 | 2,397,120 |
| 2022-05-05 | $10.86 | $10.88 | $10.65 | $10.72 | $10.72 | 1,886,192 |
| 2022-05-04 | $10.75 | $10.96 | $10.66 | $10.90 | $10.90 | 1,411,059 |
| 2022-05-03 | $10.79 | $10.87 | $10.72 | $10.75 | $10.75 | 1,080,035 |
| 2022-05-02 | $10.71 | $10.83 | $10.56 | $10.82 | $10.82 | 1,428,991 |
| 2022-04-29 | $10.80 | $10.85 | $10.68 | $10.69 | $10.69 | 1,768,532 |
| 2022-04-28 | $10.89 | $10.98 | $10.68 | $10.83 | $10.83 | 2,247,034 |
| 2022-04-27 | $10.86 | $11.15 | $10.84 | $10.86 | $10.86 | 2,128,646 |
| 2022-04-26 | $11.12 | $11.13 | $10.75 | $10.84 | $10.84 | 3,035,944 |
| 2022-04-25 | $11.27 | $11.28 | $10.97 | $11.13 | $11.13 | 3,107,496 |
| 2022-04-22 | $11.28 | $11.49 | $11.12 | $11.32 | $11.32 | 2,521,782 |
| 2022-04-21 | $11.82 | $11.95 | $11.32 | $11.44 | $11.44 | 3,709,723 |
| 2022-04-20 | $12.08 | $12.10 | $11.71 | $11.77 | $11.77 | 2,225,900 |
| 2022-04-19 | $11.86 | $12.26 | $11.74 | $12.08 | $12.08 | 2,021,743 |
| 2022-04-18 | $11.96 | $11.96 | $11.74 | $11.85 | $11.85 | 2,004,854 |
| 2022-04-14 | $12.04 | $12.04 | $11.85 | $11.89 | $11.89 | 2,463,712 |
| 2022-04-13 | $11.87 | $12.06 | $11.87 | $11.96 | $11.96 | 1,480,333 |
| 2022-04-12 | $12.24 | $12.24 | $11.85 | $11.91 | $11.91 | 3,012,489 |
| 2022-04-11 | $12.08 | $12.34 | $11.96 | $12.07 | $12.07 | 2,946,893 |
| 2022-04-08 | $11.84 | $12.25 | $11.72 | $12.21 | $12.21 | 2,838,162 |
| 2022-04-07 | $11.85 | $12.03 | $11.56 | $11.91 | $11.91 | 3,330,932 |
| 2022-04-06 | $11.96 | $12.18 | $11.54 | $11.74 | $11.74 | 4,336,509 |
| 2022-04-05 | $12.94 | $12.97 | $12.05 | $12.22 | $12.22 | 4,793,696 |
| 2022-04-04 | $12.31 | $13.30 | $11.81 | $12.82 | $12.82 | 21,548,867 |
| 2022-04-01 | $11.40 | $11.50 | $11.29 | $11.46 | $11.46 | 1,764,382 |
| 2022-03-31 | $11.42 | $11.46 | $11.27 | $11.37 | $11.37 | 2,248,345 |
| 2022-03-30 | $11.46 | $11.65 | $11.37 | $11.38 | $11.38 | 1,710,143 |
| 2022-03-29 | $11.38 | $11.80 | $11.31 | $11.56 | $11.56 | 3,278,001 |
| 2022-03-28 | $11.49 | $11.49 | $11.24 | $11.40 | $11.40 | 1,891,317 |
| 2022-03-25 | $11.37 | $11.53 | $11.17 | $11.52 | $11.52 | 1,769,285 |
| 2022-03-24 | $11.68 | $11.69 | $11.30 | $11.56 | $11.56 | 1,838,885 |
| 2022-03-23 | $11.29 | $11.75 | $11.15 | $11.52 | $11.52 | 2,434,118 |
| 2022-03-22 | $11.34 | $11.55 | $11.21 | $11.33 | $11.33 | 2,371,556 |
| 2022-03-21 | $11.20 | $11.27 | $10.90 | $11.22 | $11.22 | 2,860,896 |
| 2022-03-18 | $10.88 | $11.40 | $10.86 | $11.18 | $11.18 | 2,216,994 |
| 2022-03-17 | $10.84 | $10.95 | $10.79 | $10.92 | $10.92 | 1,399,935 |
| 2022-03-16 | $10.75 | $10.94 | $10.67 | $10.81 | $10.81 | 2,009,430 |
| 2022-03-15 | $10.56 | $10.70 | $10.48 | $10.69 | $10.69 | 1,491,246 |
| 2022-03-14 | $10.78 | $10.84 | $10.52 | $10.58 | $10.58 | 2,392,677 |
| 2022-03-11 | $11.04 | $11.09 | $10.83 | $10.89 | $10.89 | 1,928,099 |
| 2022-03-10 | $11.07 | $11.10 | $10.95 | $10.98 | $10.98 | 1,279,966 |
| 2022-03-09 | $11.15 | $11.26 | $11.01 | $11.10 | $11.10 | 2,431,341 |
| 2022-03-08 | $10.95 | $11.20 | $10.85 | $11.05 | $11.05 | 3,282,046 |
| 2022-03-07 | $11.15 | $11.40 | $11.02 | $11.04 | $11.04 | 2,449,474 |
| 2022-03-04 | $11.14 | $11.25 | $11.00 | $11.10 | $11.10 | 2,818,394 |
| 2022-03-03 | $11.09 | $11.99 | $11.08 | $11.16 | $11.16 | 4,285,665 |
| 2022-03-02 | $10.89 | $11.13 | $10.83 | $11.06 | $11.06 | 2,774,016 |
| 2022-03-01 | $11.10 | $11.15 | $10.73 | $10.86 | $10.86 | 2,601,445 |
| 2022-02-28 | $10.81 | $11.10 | $10.79 | $11.06 | $11.06 | 2,359,697 |
| 2022-02-25 | $11.00 | $11.11 | $10.80 | $10.90 | $10.90 | 2,959,947 |
| 2022-02-24 | $10.41 | $11.17 | $10.40 | $10.91 | $10.91 | 5,797,553 |
| 2022-02-23 | $11.64 | $11.68 | $10.96 | $11.07 | $11.07 | 2,813,575 |
| 2022-02-22 | $11.63 | $12.17 | $11.20 | $11.43 | $11.43 | 3,605,090 |
| 2022-02-18 | $12.03 | $12.46 | $11.96 | $12.22 | $12.22 | 4,904,511 |
| 2022-02-17 | $11.90 | $12.18 | $11.62 | $11.91 | $11.91 | 4,026,652 |
| 2022-02-16 | $11.49 | $12.33 | $11.41 | $12.02 | $12.02 | 6,740,937 |
| 2022-02-15 | $11.31 | $11.69 | $11.10 | $11.49 | $11.49 | 5,108,923 |
| 2022-02-14 | $11.30 | $11.39 | $10.78 | $11.08 | $11.08 | 4,338,667 |
| 2022-02-11 | $11.20 | $11.67 | $11.02 | $11.25 | $11.25 | 4,959,425 |
| 2022-02-10 | $10.69 | $11.39 | $10.65 | $11.20 | $11.20 | 7,446,441 |
| 2022-02-09 | $10.42 | $10.72 | $10.38 | $10.68 | $10.68 | 2,923,706 |
| 2022-02-08 | $10.41 | $10.42 | $10.26 | $10.38 | $10.38 | 1,525,347 |
| 2022-02-07 | $10.45 | $10.49 | $10.32 | $10.37 | $10.37 | 2,169,690 |
| 2022-02-04 | $10.31 | $10.40 | $10.24 | $10.39 | $10.39 | 1,192,722 |
| 2022-02-03 | $10.25 | $10.41 | $10.22 | $10.26 | $10.26 | 1,434,529 |
| 2022-02-02 | $10.49 | $10.52 | $10.28 | $10.33 | $10.33 | 1,806,276 |
| 2022-02-01 | $10.52 | $10.54 | $10.32 | $10.47 | $10.47 | 2,508,560 |
| 2022-01-31 | $10.35 | $10.44 | $10.29 | $10.39 | $10.39 | 3,328,189 |
| 2022-01-28 | $10.20 | $10.37 | $10.11 | $10.30 | $10.30 | 2,506,584 |
| 2022-01-27 | $10.64 | $10.69 | $10.23 | $10.26 | $10.26 | 4,102,006 |
| 2022-01-26 | $10.72 | $10.81 | $10.38 | $10.66 | $10.66 | 3,359,674 |
| 2022-01-25 | $10.34 | $10.71 | $10.26 | $10.51 | $10.51 | 2,564,779 |
| 2022-01-24 | $10.20 | $10.58 | $10.14 | $10.57 | $10.57 | 5,905,824 |
| 2022-01-21 | $11.00 | $11.04 | $10.46 | $10.55 | $10.55 | 6,391,496 |
| 2022-01-20 | $11.11 | $11.26 | $11.00 | $11.01 | $11.01 | 2,964,158 |
| 2022-01-19 | $11.21 | $11.31 | $11.02 | $11.04 | $11.04 | 2,916,543 |
| 2022-01-18 | $11.34 | $11.38 | $11.12 | $11.18 | $11.18 | 1,912,072 |
| 2022-01-14 | $11.29 | $11.50 | $11.21 | $11.42 | $11.42 | 1,627,719 |
| 2022-01-13 | $11.95 | $11.95 | $11.41 | $11.51 | $11.51 | 2,258,868 |
| 2022-01-12 | $11.75 | $11.94 | $11.56 | $11.74 | $11.74 | 2,646,740 |
| 2022-01-11 | $11.56 | $11.90 | $11.50 | $11.61 | $11.61 | 3,576,385 |
| 2022-01-10 | $11.19 | $11.43 | $10.99 | $11.38 | $11.38 | 3,105,024 |
| 2022-01-07 | $11.06 | $11.54 | $11.06 | $11.29 | $11.29 | 2,521,447 |
| 2022-01-06 | $11.18 | $11.36 | $10.98 | $11.04 | $11.04 | 4,555,621 |
| 2022-01-05 | $11.72 | $11.73 | $11.11 | $11.25 | $11.25 | 3,660,072 |
| 2022-01-04 | $12.00 | $12.05 | $11.50 | $11.73 | $11.73 | 3,058,924 |
| 2022-01-03 | $11.96 | $12.37 | $11.76 | $11.99 | $11.99 | 4,484,025 |
| 2021-12-31 | $11.39 | $11.85 | $11.31 | $11.70 | $11.70 | 2,177,324 |
| 2021-12-30 | $11.09 | $11.65 | $11.08 | $11.34 | $11.34 | 2,462,418 |
| 2021-12-29 | $11.39 | $11.47 | $11.02 | $11.06 | $11.06 | 2,909,816 |
| 2021-12-28 | $11.50 | $11.56 | $11.38 | $11.43 | $11.43 | 2,169,613 |
| 2021-12-27 | $11.65 | $11.66 | $11.37 | $11.46 | $11.46 | 2,145,908 |
| 2021-12-23 | $11.55 | $11.77 | $11.52 | $11.55 | $11.55 | 2,151,241 |
| 2021-12-22 | $11.26 | $11.82 | $11.23 | $11.57 | $11.57 | 3,378,471 |
| 2021-12-21 | $11.32 | $11.41 | $11.10 | $11.25 | $11.25 | 2,551,766 |
| 2021-12-20 | $10.94 | $11.26 | $10.92 | $11.22 | $11.22 | 3,046,612 |
| 2021-12-17 | $11.03 | $11.40 | $10.92 | $11.14 | $11.14 | 3,448,297 |
| 2021-12-16 | $11.69 | $11.73 | $11.06 | $11.13 | $11.13 | 3,944,545 |
| 2021-12-15 | $11.32 | $11.70 | $10.83 | $11.59 | $11.59 | 6,543,177 |
| 2021-12-14 | $11.47 | $11.55 | $11.25 | $11.32 | $11.32 | 3,020,618 |
| 2021-12-13 | $11.67 | $11.69 | $11.21 | $11.65 | $11.65 | 4,115,216 |
| 2021-12-10 | $11.67 | $11.86 | $11.48 | $11.57 | $11.57 | 3,636,987 |
| 2021-12-09 | $12.12 | $12.12 | $11.61 | $11.63 | $11.63 | 4,340,223 |
| 2021-12-08 | $11.98 | $12.35 | $11.73 | $12.31 | $12.31 | 4,597,042 |
| 2021-12-07 | $12.48 | $12.51 | $11.95 | $12.05 | $12.05 | 4,227,889 |
| 2021-12-06 | $11.70 | $12.44 | $11.20 | $12.20 | $12.20 | 8,110,958 |
| 2021-12-03 | $12.46 | $12.63 | $11.50 | $11.95 | $11.95 | 8,495,767 |
| 2021-12-02 | $12.90 | $12.92 | $11.92 | $12.52 | $12.52 | 9,919,918 |
| 2021-12-01 | $13.85 | $13.85 | $12.62 | $12.87 | $12.87 | 10,274,967 |
| 2021-11-30 | $13.99 | $14.50 | $13.26 | $13.46 | $13.46 | 9,423,064 |
| 2021-11-29 | $13.83 | $14.46 | $13.52 | $14.11 | $14.11 | 8,912,087 |
| 2021-11-26 | $13.65 | $13.79 | $13.25 | $13.54 | $13.54 | 5,240,458 |
| 2021-11-24 | $13.36 | $14.20 | $13.11 | $14.05 | $14.05 | 7,012,731 |
| 2021-11-23 | $14.10 | $14.47 | $13.21 | $13.42 | $13.42 | 9,900,284 |
| 2021-11-22 | $14.10 | $14.90 | $13.66 | $13.94 | $13.94 | 14,353,675 |
| 2021-11-19 | $13.69 | $14.32 | $13.50 | $13.76 | $13.76 | 13,985,301 |
| 2021-11-18 | $14.44 | $14.47 | $12.97 | $13.39 | $13.39 | 20,046,000 |
| 2021-11-17 | $14.99 | $15.74 | $14.32 | $14.55 | $14.55 | 29,077,768 |
| 2021-11-16 | $15.43 | $15.89 | $14.10 | $15.33 | $15.33 | 53,458,922 |
| 2021-11-15 | $15.01 | $16.41 | $14.00 | $14.78 | $14.78 | 131,070,053 |
| 2021-11-12 | $11.31 | $13.05 | $11.09 | $12.81 | $12.81 | 36,809,788 |
| 2021-11-11 | $10.79 | $11.19 | $10.79 | $11.06 | $11.06 | 6,503,323 |
| 2021-11-10 | $11.05 | $11.39 | $10.44 | $10.67 | $10.67 | 13,771,312 |
| 2021-11-09 | $11.66 | $11.66 | $10.90 | $11.20 | $11.20 | 9,954,547 |
| 2021-11-08 | $10.90 | $11.50 | $10.75 | $11.31 | $11.31 | 13,954,723 |
| 2021-11-05 | $10.57 | $10.76 | $10.46 | $10.69 | $10.69 | 3,633,546 |
| 2021-11-04 | $10.76 | $10.78 | $10.46 | $10.54 | $10.54 | 4,419,804 |
| 2021-11-03 | $10.74 | $10.81 | $10.63 | $10.69 | $10.69 | 1,824,595 |
| 2021-11-02 | $11.01 | $11.04 | $10.61 | $10.73 | $10.73 | 4,295,813 |
| 2021-11-01 | $10.84 | $10.96 | $10.71 | $10.96 | $10.96 | 3,786,502 |
| 2021-10-29 | $10.90 | $10.91 | $10.62 | $10.72 | $10.72 | 4,634,790 |
| 2021-10-28 | $10.43 | $11.07 | $10.34 | $10.71 | $10.71 | 9,150,398 |
| 2021-10-27 | $10.54 | $10.54 | $10.27 | $10.35 | $10.35 | 1,983,068 |
| 2021-10-26 | $10.55 | $10.76 | $10.37 | $10.50 | $10.50 | 4,898,673 |
| 2021-10-25 | $10.22 | $10.44 | $10.15 | $10.34 | $10.34 | 5,139,432 |
| 2021-10-22 | $10.20 | $10.30 | $10.08 | $10.22 | $10.22 | 2,746,091 |
| 2021-10-21 | $10.04 | $10.27 | $10.01 | $10.20 | $10.20 | 5,372,168 |
| 2021-10-20 | $10.02 | $10.09 | $10.01 | $10.05 | $10.05 | 2,074,496 |
| 2021-10-19 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 1,190,164 |
| 2021-10-18 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 1,188,039 |
| 2021-10-15 | $10.07 | $10.11 | $10.01 | $10.01 | $10.01 | 1,937,140 |
| 2021-10-14 | $10.06 | $10.07 | $10.02 | $10.06 | $10.06 | 1,872,549 |
| 2021-10-13 | $10.09 | $10.12 | $10.06 | $10.06 | $10.06 | 1,347,054 |
| 2021-10-12 | $10.12 | $10.13 | $10.05 | $10.11 | $10.11 | 1,316,160 |
| 2021-10-11 | $10.14 | $10.16 | $10.10 | $10.11 | $10.11 | 1,154,872 |
| 2021-10-08 | $10.12 | $10.19 | $10.12 | $10.15 | $10.15 | 2,201,016 |
| 2021-10-07 | $10.15 | $10.18 | $10.13 | $10.13 | $10.13 | 2,364,245 |
| 2021-10-06 | $10.14 | $10.17 | $10.13 | $10.14 | $10.14 | 2,202,024 |
| 2021-10-05 | $10.17 | $10.18 | $10.13 | $10.14 | $10.14 | 1,290,344 |
| 2021-10-04 | $10.24 | $10.26 | $10.10 | $10.17 | $10.17 | 2,134,633 |
| 2021-10-01 | $10.24 | $10.27 | $10.15 | $10.24 | $10.24 | 3,321,887 |
| 2021-09-30 | $10.28 | $10.30 | $10.20 | $10.22 | $10.22 | 3,026,226 |
| 2021-09-29 | $10.33 | $10.40 | $10.23 | $10.31 | $10.31 | 3,205,589 |
| 2021-09-28 | $10.44 | $10.49 | $10.25 | $10.31 | $10.31 | 7,832,094 |
| 2021-09-27 | $10.24 | $10.55 | $10.18 | $10.45 | $10.45 | 43,428,628 |
| 2021-09-24 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 864,043 |
| 2021-09-23 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 448,319 |
| 2021-09-22 | $9.95 | $9.97 | $9.90 | $9.95 | $9.95 | 551,037 |
| 2021-09-21 | $9.95 | $9.95 | $9.90 | $9.94 | $9.94 | 504,496 |
| 2021-09-20 | $9.88 | $9.96 | $9.86 | $9.93 | $9.93 | 590,110 |
| 2021-09-17 | $9.92 | $9.99 | $9.91 | $9.97 | $9.97 | 713,080 |
| 2021-09-16 | $9.92 | $9.96 | $9.91 | $9.94 | $9.94 | 439,175 |
| 2021-09-15 | $9.88 | $9.93 | $9.87 | $9.92 | $9.92 | 753,193 |
| 2021-09-14 | $9.98 | $9.98 | $9.86 | $9.87 | $9.87 | 498,491 |
| 2021-09-13 | $10.03 | $10.03 | $9.95 | $9.99 | $9.99 | 503,035 |
| 2021-09-10 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 326,455 |
| 2021-09-09 | $10.00 | $10.02 | $9.95 | $10.00 | $10.00 | 535,239 |
| 2021-09-08 | $9.99 | $10.00 | $9.96 | $9.99 | $9.99 | 338,873 |
| 2021-09-07 | $9.98 | $10.03 | $9.97 | $10.00 | $10.00 | 882,711 |
| 2021-09-03 | $9.86 | $9.98 | $9.85 | $9.96 | $9.96 | 730,502 |
| 2021-09-02 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 371,101 |
| 2021-09-01 | $9.80 | $9.85 | $9.76 | $9.85 | $9.85 | 558,457 |
| 2021-08-31 | $9.84 | $9.90 | $9.82 | $9.83 | $9.83 | 662,523 |
| 2021-08-30 | $9.85 | $9.88 | $9.81 | $9.83 | $9.83 | 618,929 |
| 2021-08-27 | $9.85 | $9.88 | $9.82 | $9.87 | $9.87 | 509,223 |
| 2021-08-26 | $9.81 | $9.91 | $9.77 | $9.85 | $9.85 | 682,291 |
| 2021-08-25 | $9.76 | $9.79 | $9.75 | $9.78 | $9.78 | 282,502 |
| 2021-08-24 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 331,303 |
| 2021-08-23 | $9.82 | $9.82 | $9.73 | $9.76 | $9.76 | 1,219,288 |
| 2021-08-20 | $9.83 | $9.85 | $9.81 | $9.82 | $9.82 | 532,055 |
| 2021-08-19 | $9.84 | $9.86 | $9.82 | $9.83 | $9.83 | 515,636 |
| 2021-08-18 | $9.88 | $9.88 | $9.82 | $9.84 | $9.84 | 714,037 |
| 2021-08-17 | $9.89 | $9.89 | $9.84 | $9.87 | $9.87 | 609,731 |
| 2021-08-16 | $9.91 | $9.94 | $9.84 | $9.87 | $9.87 | 1,617,565 |
| 2021-08-13 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 1,117,032 |
| 2021-08-12 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 626,920 |
| 2021-08-11 | $9.87 | $9.89 | $9.84 | $9.86 | $9.86 | 2,872,935 |
| 2021-08-10 | $9.90 | $9.92 | $9.84 | $9.88 | $9.88 | 1,191,260 |
| 2021-08-09 | $9.89 | $9.92 | $9.87 | $9.90 | $9.90 | 1,017,638 |
| 2021-08-06 | $9.90 | $9.93 | $9.88 | $9.89 | $9.89 | 408,575 |
| 2021-08-05 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 575,920 |
| 2021-08-04 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 288,155 |
| 2021-08-03 | $9.90 | $9.94 | $9.88 | $9.90 | $9.90 | 331,747 |
| 2021-08-02 | $9.94 | $9.94 | $9.86 | $9.90 | $9.90 | 454,100 |
| 2021-07-30 | $9.90 | $9.94 | $9.89 | $9.90 | $9.90 | 460,823 |
| 2021-07-29 | $9.93 | $9.98 | $9.87 | $9.91 | $9.91 | 435,326 |
| 2021-07-28 | $9.96 | $9.96 | $9.85 | $9.93 | $9.93 | 642,209 |
| 2021-07-27 | $9.98 | $9.99 | $9.92 | $9.94 | $9.94 | 712,132 |
| 2021-07-26 | $9.99 | $10.01 | $9.93 | $9.96 | $9.96 | 530,687 |
| 2021-07-23 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 459,487 |
| 2021-07-22 | $9.98 | $10.00 | $9.93 | $9.99 | $9.99 | 897,066 |
| 2021-07-21 | $9.97 | $10.00 | $9.91 | $9.95 | $9.95 | 797,999 |
| 2021-07-20 | $9.98 | $10.00 | $9.90 | $9.93 | $9.93 | 868,637 |
| 2021-07-19 | $9.95 | $10.00 | $9.89 | $9.94 | $9.94 | 856,369 |
| 2021-07-16 | $10.04 | $10.05 | $9.97 | $10.01 | $10.01 | 739,701 |
| 2021-07-15 | $10.03 | $10.04 | $9.93 | $9.99 | $9.99 | 1,291,619 |
| 2021-07-14 | $10.12 | $10.16 | $9.99 | $10.04 | $10.04 | 1,630,718 |
| 2021-07-13 | $10.27 | $10.27 | $10.06 | $10.15 | $10.15 | 2,357,693 |
| 2021-07-12 | $10.39 | $10.39 | $10.23 | $10.26 | $10.26 | 3,686,953 |
| 2021-07-09 | $10.64 | $10.69 | $10.23 | $10.30 | $10.30 | 6,771,511 |
| 2021-07-08 | $9.74 | $10.48 | $9.74 | $10.23 | $10.23 | 7,211,149 |
| 2021-07-07 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 4,100 |
| 2021-07-06 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 4,783 |
| 2021-07-02 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 6,203 |
| 2021-07-01 | $9.75 | $9.77 | $9.70 | $9.74 | $9.74 | 279,297 |
| 2021-06-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,578 |
| 2021-06-29 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 3,117 |
| 2021-06-28 | $9.79 | $9.85 | $9.74 | $9.79 | $9.79 | 152,543 |
| 2021-06-25 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 3,889 |
| 2021-06-24 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 824 |
| 2021-06-23 | $9.79 | $9.86 | $9.77 | $9.79 | $9.79 | 29,049 |
| 2021-06-22 | $9.80 | $9.83 | $9.75 | $9.83 | $9.83 | 10,250 |
| 2021-06-21 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 752 |
| 2021-06-18 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 64,802 |
| 2021-06-17 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 3,356 |
| 2021-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25,755 |
| 2021-06-15 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 10,335 |
| 2021-06-14 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 27,296 |
| 2021-06-11 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 32,383 |
| 2021-06-10 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 8,538 |
| 2021-06-09 | $9.80 | $9.87 | $9.77 | $9.80 | $9.80 | 8,704 |
| 2021-06-08 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 49,216 |
| 2021-06-07 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 65,209 |
| 2021-06-04 | $10.00 | $10.00 | $9.76 | $9.76 | $9.76 | 264,459 |
| 2021-06-03 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 320,038 |
| 2021-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50,005 |
| 2021-06-01 | $9.75 | $9.78 | $9.71 | $9.76 | $9.76 | 49,816 |
| 2021-05-28 | $9.77 | $9.78 | $9.70 | $9.70 | $9.70 | 42,137 |
| 2021-05-27 | $9.74 | $9.78 | $9.73 | $9.75 | $9.75 | 3,236 |
| 2021-05-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-05-25 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 402 |
| 2021-05-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-05-21 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 4,967 |
| 2021-05-20 | $9.90 | $9.90 | $9.72 | $9.76 | $9.76 | 2,505 |
| 2021-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,089 |
| 2021-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |