Gores Technology Partners Inc - Class A (GTPA) Exchange: NASDAQ
Data as of May 2, 2025
$10.00 ($0.01) 0.05%
Gores Technology Partners Inc - Class A - Daily Information
Click for more stock information on Gores Technology Partners Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.99 |
| Previous Close | $10.00 |
| High | $10.01 |
| Low | $9.99 |
| Adjusted Open | $9.99 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.01 |
| Adjusted Low | $9.99 |
About Gores Technology Partners Inc - Class A (GTPA)
Gores Technology Partners Inc - Class A
Invest in Gores Technology Partners Inc - Class A (GTPA)
Historical Stock Data for Gores Technology Partners Inc - Class A (GTPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 6,255 |
| 2022-12-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 884 |
| 2022-12-13 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 30,033 |
| 2022-12-12 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 62,582 |
| 2022-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 183 |
| 2022-12-08 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 233,479 |
| 2022-12-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 123 |
| 2022-12-06 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 108,589 |
| 2022-12-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 104 |
| 2022-12-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 401,113 |
| 2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 13,903 |
| 2022-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 74,788 |
| 2022-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 45,867 |
| 2022-11-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 31,060 |
| 2022-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 176 |
| 2022-11-23 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 269,753 |
| 2022-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21,173 |
| 2022-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 193,102 |
| 2022-11-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2022-11-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 43,716 |
| 2022-11-15 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,802,034 |
| 2022-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2022-11-11 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,572 |
| 2022-11-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 51,943 |
| 2022-11-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,338,358 |
| 2022-11-08 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 104,222 |
| 2022-11-07 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 195,388 |
| 2022-11-04 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 5,509,608 |
| 2022-11-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,081,474 |
| 2022-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 206 |
| 2022-11-01 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 115,904 |
| 2022-10-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 19 |
| 2022-10-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,611 |
| 2022-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,321 |
| 2022-10-26 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 99,868 |
| 2022-10-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 26,978 |
| 2022-10-24 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 52,989 |
| 2022-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 108 |
| 2022-10-20 | $9.91 | $9.93 | $9.89 | $9.89 | $9.89 | 20,220 |
| 2022-10-19 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 180,970 |
| 2022-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 362,792 |
| 2022-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-10-12 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 5,036 |
| 2022-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-10-10 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 9,432 |
| 2022-10-07 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 29,383 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 309 |
| 2022-10-05 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 616,196 |
| 2022-10-04 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 77,561 |
| 2022-10-03 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 103,276 |
| 2022-09-30 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 382,535 |
| 2022-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 37,509 |
| 2022-09-28 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 363,748 |
| 2022-09-27 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 247,846 |
| 2022-09-26 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 358,805 |
| 2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 22,810 |
| 2022-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 21,407 |
| 2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 59,877 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 586 |
| 2022-09-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,000 |
| 2022-09-16 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 303 |
| 2022-09-15 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 19,636 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6 |
| 2022-09-13 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 38,289 |
| 2022-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 73 |
| 2022-09-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8 |
| 2022-09-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 108 |
| 2022-09-07 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 363,248 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 304 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 123 |
| 2022-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,902 |
| 2022-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 118,362 |
| 2022-08-30 | $9.90 | $10.30 | $9.80 | $9.80 | $9.80 | 10,847 |
| 2022-08-29 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 1,249 |
| 2022-08-26 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 822 |
| 2022-08-25 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 1,428,437 |
| 2022-08-24 | $9.90 | $10.30 | $9.82 | $9.83 | $9.83 | 299,289 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 415 |
| 2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,402 |
| 2022-08-19 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 516,815 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-17 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 653,841 |
| 2022-08-16 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 349,038 |
| 2022-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-12 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 213,915 |
| 2022-08-11 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 5,708 |
| 2022-08-10 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 27,819 |
| 2022-08-09 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 98,291 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2022-08-03 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 22,744 |
| 2022-08-02 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 901 |
| 2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-29 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 22,302 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 298,185 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 219 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-07-21 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 108,592 |
| 2022-07-20 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 570,400 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 69 |
| 2022-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,426 |
| 2022-07-14 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 11,408 |
| 2022-07-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 102 |
| 2022-07-12 | $9.79 | $9.84 | $9.78 | $9.79 | $9.79 | 170,059 |
| 2022-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-07-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,000 |
| 2022-07-06 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 372,981 |
| 2022-07-05 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 806 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 44 |
| 2022-06-30 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 107,257 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14 |
| 2022-06-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2022-06-23 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 10,407 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18 |
| 2022-06-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 279 |
| 2022-06-17 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 34,448 |
| 2022-06-16 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 2,264 |
| 2022-06-15 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 58,507 |
| 2022-06-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 30,618 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,100 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-09 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 325,755 |
| 2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 606 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 135 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 304 |
| 2022-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-01 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 908,294 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 104 |
| 2022-05-27 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 191,739 |
| 2022-05-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 824 |
| 2022-05-25 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 53,714 |
| 2022-05-24 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 50,800 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,820 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,204 |
| 2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 958 |
| 2022-05-13 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,052 |
| 2022-05-12 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 13,087 |
| 2022-05-11 | $9.67 | $9.77 | $9.67 | $9.77 | $9.77 | 1,810 |
| 2022-05-10 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 32,502 |
| 2022-05-09 | $9.80 | $9.82 | $9.77 | $9.77 | $9.77 | 268,442 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 64 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 334 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164 |
| 2022-05-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 105,978 |
| 2022-05-02 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 202,168 |
| 2022-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 226 |
| 2022-04-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 312 |
| 2022-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100,996 |
| 2022-04-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 271 |
| 2022-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
| 2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,841 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 327 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2022-04-18 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 15,182 |
| 2022-04-14 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 4,401 |
| 2022-04-13 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 2,245 |
| 2022-04-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 413 |
| 2022-04-11 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 12,178 |
| 2022-04-08 | $9.79 | $9.82 | $9.78 | $9.82 | $9.82 | 9,756 |
| 2022-04-07 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 18,708 |
| 2022-04-06 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 40,763 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,436 |
| 2022-04-04 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 1,111 |
| 2022-04-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 211,536 |
| 2022-03-31 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 4,068 |
| 2022-03-30 | $9.77 | $9.79 | $9.76 | $9.77 | $9.77 | 2,663,023 |
| 2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12 |
| 2022-03-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 33 |
| 2022-03-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11,347 |
| 2022-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 463,367 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,241 |
| 2022-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8 |
| 2022-03-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,599 |
| 2022-03-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-03-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-16 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 9,354 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 181 |
| 2022-03-14 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 716,012 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 810 |
| 2022-03-09 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 990,119 |
| 2022-03-08 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 150,090 |
| 2022-03-07 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 100,555 |
| 2022-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 105 |
| 2022-03-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 30,778 |
| 2022-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 18 |
| 2022-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 153,269 |
| 2022-02-28 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 190,553 |
| 2022-02-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-02-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
| 2022-02-23 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 220,758 |
| 2022-02-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 65 |
| 2022-02-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2022-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 61 |
| 2022-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 39 |
| 2022-02-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 23 |
| 2022-02-14 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,390 |
| 2022-02-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 45 |
| 2022-02-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2022-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 521 |
| 2022-02-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2022-02-07 | $9.75 | $9.78 | $9.72 | $9.78 | $9.78 | 7,080 |
| 2022-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2022-02-03 | $9.71 | $9.80 | $9.71 | $9.75 | $9.75 | 6,455 |
| 2022-02-02 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 2,236 |
| 2022-02-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,506 |
| 2022-01-31 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 4,687 |
| 2022-01-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 73 |
| 2022-01-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 206 |
| 2022-01-26 | $9.73 | $9.80 | $9.73 | $9.75 | $9.75 | 26,554 |
| 2022-01-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 155,451 |
| 2022-01-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 136,351 |
| 2022-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 559 |
| 2022-01-20 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,862 |
| 2022-01-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50,185 |
| 2022-01-18 | $9.73 | $9.86 | $9.72 | $9.78 | $9.78 | 62,574 |
| 2022-01-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 60 |
| 2022-01-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
| 2022-01-12 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 1,120 |
| 2022-01-11 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 46,423 |
| 2022-01-10 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,244 |
| 2022-01-07 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 103,129 |
| 2022-01-06 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 6,514 |
| 2022-01-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,657 |
| 2022-01-04 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 501,861 |
| 2022-01-03 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 1,059 |
| 2021-12-31 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 527 |
| 2021-12-30 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 600 |
| 2021-12-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2021-12-28 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 11,225 |
| 2021-12-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 255 |
| 2021-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 15 |
| 2021-12-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50,058 |
| 2021-12-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2021-12-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 41,674 |
| 2021-12-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 40 |
| 2021-12-16 | $9.91 | $9.91 | $9.87 | $9.91 | $9.91 | 40,486 |
| 2021-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 45 |
| 2021-12-14 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 11,226 |
| 2021-12-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-10 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 1,050 |
| 2021-12-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 81 |
| 2021-12-08 | $9.83 | $9.91 | $9.83 | $9.87 | $9.87 | 5,800 |
| 2021-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 370 |
| 2021-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 67 |
| 2021-12-03 | $9.87 | $9.89 | $9.83 | $9.89 | $9.89 | 9,742 |
| 2021-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,200 |
| 2021-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-11-26 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 3,846 |
| 2021-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-23 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 10,040 |
| 2021-11-22 | $9.99 | $9.99 | $9.82 | $9.90 | $9.90 | 16,501 |
| 2021-11-19 | $9.81 | $9.98 | $9.80 | $9.98 | $9.98 | 69,229 |
| 2021-11-18 | $9.87 | $9.94 | $9.87 | $9.94 | $9.94 | 400 |
| 2021-11-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,245 |
| 2021-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 75 |
| 2021-11-15 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 4,521 |
| 2021-11-12 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 5,873 |
| 2021-11-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2021-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2021-11-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 125 |
| 2021-11-08 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 17,236 |
| 2021-11-05 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 12,573 |
| 2021-11-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 41 |
| 2021-11-03 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 2,079 |
| 2021-11-02 | $9.88 | $9.89 | $9.85 | $9.89 | $9.89 | 5,171 |
| 2021-11-01 | $9.89 | $9.89 | $9.85 | $9.89 | $9.89 | 9,750 |
| 2021-10-29 | $9.89 | $9.89 | $9.83 | $9.89 | $9.89 | 387,289 |
| 2021-10-28 | $9.86 | $9.88 | $9.80 | $9.88 | $9.88 | 59,830 |
| 2021-10-27 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 76,900 |
| 2021-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 54 |
| 2021-10-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2021-10-22 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 59,809 |
| 2021-10-21 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 106,008 |
| 2021-10-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 212 |
| 2021-10-19 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 600 |
| 2021-10-18 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 1,250 |
| 2021-10-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 62 |
| 2021-10-14 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 249 |
| 2021-10-13 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 11,220 |
| 2021-10-12 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 14,786 |
| 2021-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 213 |
| 2021-10-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 16 |
| 2021-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,480 |
| 2021-10-06 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 14,808 |
| 2021-10-05 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 430 |
| 2021-10-04 | $9.81 | $9.85 | $9.78 | $9.81 | $9.81 | 5,035 |
| 2021-10-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 392 |
| 2021-09-30 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 11,602 |
| 2021-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 35 |
| 2021-09-28 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 3,211 |
| 2021-09-27 | $9.78 | $9.80 | $9.76 | $9.79 | $9.79 | 18,432 |
| 2021-09-24 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 92,016 |
| 2021-09-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2021-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 147 |
| 2021-09-16 | $9.76 | $9.81 | $9.75 | $9.78 | $9.78 | 27,293 |
| 2021-09-15 | $9.77 | $9.79 | $9.76 | $9.77 | $9.77 | 151,637 |
| 2021-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-09-13 | $9.74 | $9.81 | $9.74 | $9.80 | $9.80 | 3,401 |
| 2021-09-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2021-09-09 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 527,234 |
| 2021-09-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13 |
| 2021-09-07 | $9.71 | $9.79 | $9.70 | $9.76 | $9.76 | 29,813 |
| 2021-09-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 240 |
| 2021-09-02 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,870 |
| 2021-09-01 | $9.81 | $9.81 | $9.72 | $9.72 | $9.72 | 2,900 |
| 2021-08-31 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 5,858 |
| 2021-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 51 |
| 2021-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12 |
| 2021-08-20 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 760 |
| 2021-08-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2021-08-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2021-08-16 | $9.74 | $9.76 | $9.71 | $9.71 | $9.71 | 3,844 |
| 2021-08-13 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 651 |
| 2021-08-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
| 2021-08-11 | $9.77 | $9.81 | $9.73 | $9.79 | $9.79 | 43,918 |
| 2021-08-10 | $9.73 | $9.80 | $9.71 | $9.79 | $9.79 | 63,989 |
| 2021-08-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2021-08-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,106 |
| 2021-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 152 |
| 2021-08-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,414 |
| 2021-08-03 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 6,624 |
| 2021-08-02 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 8,490 |
| 2021-07-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 625 |
| 2021-07-26 | $9.77 | $9.88 | $9.77 | $9.80 | $9.80 | 6,350 |
| 2021-07-23 | $9.84 | $9.84 | $9.77 | $9.83 | $9.83 | 2,145 |
| 2021-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-21 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 1,452 |
| 2021-07-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-07-19 | $9.85 | $9.85 | $9.76 | $9.78 | $9.78 | 29,115 |
| 2021-07-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,075 |
| 2021-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 160 |
| 2021-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 253 |
| 2021-07-13 | $9.94 | $9.95 | $9.85 | $9.95 | $9.95 | 2,647 |
| 2021-07-12 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 2,219 |
| 2021-07-09 | $9.89 | $9.95 | $9.85 | $9.93 | $9.93 | 2,962 |
| 2021-07-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2021-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 150 |
| 2021-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-07-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-07-01 | $9.93 | $9.96 | $9.83 | $9.85 | $9.85 | 84,361 |
| 2021-06-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 899 |
| 2021-06-29 | $10.00 | $10.19 | $9.92 | $9.92 | $9.92 | 77,314 |
| 2021-06-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 13,504 |
| 2021-06-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,928 |
| 2021-06-24 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 69,303 |
| 2021-06-23 | $9.81 | $10.22 | $9.81 | $10.22 | $10.22 | 38,058 |
| 2021-06-22 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 29,956 |
| 2021-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 12 |
| 2021-06-18 | $9.85 | $9.86 | $9.82 | $9.82 | $9.82 | 45,095 |
| 2021-06-17 | $9.85 | $9.85 | $9.77 | $9.83 | $9.83 | 30,594 |
| 2021-06-16 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 4,803 |
| 2021-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 9 |
| 2021-06-14 | $9.79 | $9.80 | $9.76 | $9.79 | $9.79 | 16,115 |
| 2021-06-11 | $10.05 | $10.19 | $9.85 | $10.05 | $10.05 | 37,229 |
| 2021-06-10 | $10.02 | $10.10 | $9.75 | $10.10 | $10.10 | 31,744 |
| 2021-06-09 | $10.02 | $10.05 | $10.00 | $10.00 | $10.00 | 220,210 |
| 2021-06-08 | $10.05 | $10.06 | $10.02 | $10.05 | $10.05 | 41,889 |
| 2021-06-07 | $10.19 | $10.19 | $10.14 | $10.19 | $10.19 | 3,126 |
| 2021-06-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 224 |
| 2021-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2021-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 89 |
| 2021-05-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 103 |
| 2021-05-27 | $9.80 | $9.81 | $9.75 | $9.80 | $9.80 | 10,235 |
| 2021-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,568 |
| 2021-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,017 |
| 2021-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 632 |
| 2021-05-21 | $9.81 | $9.81 | $9.76 | $9.76 | $9.76 | 17,998 |
| 2021-05-20 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 2,654 |
| 2021-05-19 | $9.90 | $9.90 | $9.79 | $9.80 | $9.80 | 2,349 |
| 2021-05-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 329 |
| 2021-05-17 | $9.95 | $10.22 | $9.76 | $9.83 | $9.83 | 5,417 |
| 2021-05-14 | $9.86 | $9.86 | $9.77 | $9.85 | $9.85 | 26,800 |
| 2021-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2021-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-10 | $9.85 | $16.80 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-05-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |