Iron Spark I Inc - Class A (ISAA) Exchange: NASDAQ
Data as of May 2, 2025
$10.08 ($0.00) 0.00%
Iron Spark I Inc - Class A - Daily Information
Click for more stock information on Iron Spark I Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.07 |
| Previous Close | $10.08 |
| High | $10.10 |
| Low | $10.07 |
| Adjusted Open | $10.07 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.07 |
About Iron Spark I Inc - Class A (ISAA)
Iron Spark I Inc - Class A
Invest in Iron Spark I Inc - Class A (ISAA)
Historical Stock Data for Iron Spark I Inc - Class A (ISAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 20,050 |
| 2022-12-27 | $10.09 | $10.09 | $10.06 | $10.08 | $10.08 | 22,799 |
| 2022-12-23 | $10.07 | $10.11 | $10.07 | $10.09 | $10.09 | 10,963 |
| 2022-12-22 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 31,986 |
| 2022-12-21 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 11,117 |
| 2022-12-20 | $10.00 | $10.09 | $10.00 | $10.01 | $10.01 | 4,200 |
| 2022-12-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,149 |
| 2022-12-16 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 48,104 |
| 2022-12-15 | $10.01 | $10.06 | $10.01 | $10.04 | $10.04 | 21,873 |
| 2022-12-14 | $10.08 | $10.08 | $10.00 | $10.03 | $10.03 | 64,586 |
| 2022-12-13 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 90,842 |
| 2022-12-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 782 |
| 2022-12-09 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 10,217 |
| 2022-12-08 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 126,335 |
| 2022-12-07 | $10.08 | $10.13 | $10.04 | $10.09 | $10.09 | 5,563,173 |
| 2022-12-06 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 327,531 |
| 2022-12-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,317 |
| 2022-12-02 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 42,645 |
| 2022-12-01 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 11,624 |
| 2022-11-30 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 12,189 |
| 2022-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6,056 |
| 2022-11-28 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 337,929 |
| 2022-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 38 |
| 2022-11-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 54 |
| 2022-11-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 532 |
| 2022-11-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 37 |
| 2022-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 44 |
| 2022-11-17 | $9.99 | $10.03 | $9.96 | $9.96 | $9.96 | 109,255 |
| 2022-11-16 | $9.98 | $9.98 | $9.93 | $9.98 | $9.98 | 16,630 |
| 2022-11-15 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 756,352 |
| 2022-11-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 53,591 |
| 2022-11-11 | $9.89 | $9.91 | $9.87 | $9.90 | $9.90 | 110,608 |
| 2022-11-10 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 11,536 |
| 2022-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11,831 |
| 2022-11-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 13,964 |
| 2022-11-07 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 63,545 |
| 2022-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 540 |
| 2022-11-03 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 16,218 |
| 2022-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-11-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-10-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 162 |
| 2022-10-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 5,500 |
| 2022-10-27 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,000 |
| 2022-10-26 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 27,586 |
| 2022-10-25 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 44,775 |
| 2022-10-24 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 21,221 |
| 2022-10-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,806 |
| 2022-10-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 6,638 |
| 2022-10-19 | $9.91 | $9.92 | $9.88 | $9.90 | $9.90 | 86,560 |
| 2022-10-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,396 |
| 2022-10-17 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 12,462 |
| 2022-10-14 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 98,715 |
| 2022-10-13 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 10,571 |
| 2022-10-12 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 73,610 |
| 2022-10-11 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 22,427 |
| 2022-10-10 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 1,691 |
| 2022-10-07 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 20,691 |
| 2022-10-06 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 317,935 |
| 2022-10-05 | $9.93 | $9.94 | $9.93 | $9.94 | $9.89 | 17,783 |
| 2022-10-04 | $9.94 | $9.94 | $9.93 | $9.94 | $9.89 | 11,607 |
| 2022-10-03 | $9.94 | $9.95 | $9.93 | $9.93 | $9.88 | 79,180 |
| 2022-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.88 | 6,424 |
| 2022-09-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.87 | 251,867 |
| 2022-09-28 | $9.90 | $9.94 | $9.90 | $9.94 | $9.89 | 15,665 |
| 2022-09-27 | $9.90 | $9.91 | $9.90 | $9.90 | $9.85 | 22,107 |
| 2022-09-26 | $9.91 | $9.92 | $9.89 | $9.89 | $9.84 | 266,465 |
| 2022-09-23 | $9.90 | $9.93 | $9.89 | $9.89 | $9.84 | 6,082 |
| 2022-09-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.87 | 5,233 |
| 2022-09-21 | $9.89 | $9.92 | $9.89 | $9.92 | $9.87 | 21,744 |
| 2022-09-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.84 | 260 |
| 2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.87 | 0 |
| 2022-09-16 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 534 |
| 2022-09-15 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 7,359 |
| 2022-09-14 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 865 |
| 2022-09-13 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 11,417 |
| 2022-09-12 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 15,582 |
| 2022-09-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,098 |
| 2022-09-08 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 1,022 |
| 2022-09-07 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 1,054 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 41 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 295 |
| 2022-09-01 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 377 |
| 2022-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-08-30 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 2,355 |
| 2022-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 107 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 453 |
| 2022-08-25 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 7,110 |
| 2022-08-24 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,340 |
| 2022-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 25 |
| 2022-08-22 | $9.89 | $9.92 | $9.88 | $9.92 | $9.92 | 1,268 |
| 2022-08-19 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 242 |
| 2022-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 19,215 |
| 2022-08-17 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 50,767 |
| 2022-08-16 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 370 |
| 2022-08-15 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 550 |
| 2022-08-12 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 15,928 |
| 2022-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11,137 |
| 2022-08-10 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 1,008 |
| 2022-08-09 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 83,690 |
| 2022-08-08 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 767 |
| 2022-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 49 |
| 2022-08-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 17 |
| 2022-08-03 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 703 |
| 2022-08-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 23 |
| 2022-08-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 806 |
| 2022-07-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 935 |
| 2022-07-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,488 |
| 2022-07-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 10,468 |
| 2022-07-26 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 647 |
| 2022-07-25 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 689,085 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 107 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50 |
| 2022-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6 |
| 2022-07-19 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 162,262 |
| 2022-07-18 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 187,271 |
| 2022-07-15 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 8,154 |
| 2022-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,039 |
| 2022-07-13 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,221 |
| 2022-07-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,259 |
| 2022-07-11 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 30,589 |
| 2022-07-08 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 42,190 |
| 2022-07-07 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 24,134 |
| 2022-07-06 | $9.87 | $9.88 | $9.87 | $9.88 | $9.83 | 8,885 |
| 2022-07-05 | $9.86 | $9.86 | $9.85 | $9.86 | $9.81 | 63,477 |
| 2022-07-01 | $9.88 | $9.88 | $9.85 | $9.86 | $9.81 | 145,250 |
| 2022-06-30 | $9.88 | $9.88 | $9.84 | $9.88 | $9.83 | 322,737 |
| 2022-06-29 | $9.87 | $9.88 | $9.87 | $9.88 | $9.83 | 3,552 |
| 2022-06-28 | $9.90 | $9.90 | $9.86 | $9.86 | $9.81 | 152,195 |
| 2022-06-27 | $9.87 | $9.89 | $9.86 | $9.86 | $9.81 | 72,740 |
| 2022-06-24 | $9.88 | $9.90 | $9.87 | $9.90 | $9.85 | 4,310 |
| 2022-06-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.81 | 3,153 |
| 2022-06-22 | $9.85 | $9.89 | $9.85 | $9.86 | $9.81 | 237,821 |
| 2022-06-21 | $9.87 | $9.88 | $9.85 | $9.87 | $9.82 | 394,081 |
| 2022-06-17 | $9.87 | $9.89 | $9.86 | $9.87 | $9.82 | 82,669 |
| 2022-06-16 | $9.88 | $9.90 | $9.88 | $9.88 | $9.83 | 3,889 |
| 2022-06-15 | $9.90 | $9.90 | $9.88 | $9.88 | $9.83 | 10,693 |
| 2022-06-14 | $9.89 | $9.90 | $9.87 | $9.87 | $9.82 | 103,317 |
| 2022-06-13 | $9.90 | $9.91 | $9.88 | $9.88 | $9.83 | 229,254 |
| 2022-06-10 | $9.91 | $9.91 | $9.90 | $9.91 | $9.86 | 3,980 |
| 2022-06-09 | $9.89 | $9.91 | $9.89 | $9.91 | $9.86 | 13,086 |
| 2022-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.85 | 112 |
| 2022-06-07 | $9.89 | $9.91 | $9.89 | $9.90 | $9.85 | 11,040 |
| 2022-06-06 | $9.89 | $9.89 | $9.88 | $9.89 | $9.84 | 581 |
| 2022-06-03 | $9.88 | $9.89 | $9.88 | $9.88 | $9.83 | 2,293 |
| 2022-06-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.84 | 11 |
| 2022-06-01 | $9.90 | $9.90 | $9.88 | $9.89 | $9.84 | 4,347 |
| 2022-05-31 | $9.88 | $9.95 | $9.88 | $9.88 | $9.83 | 113,781 |
| 2022-05-27 | $9.90 | $9.90 | $9.88 | $9.89 | $9.84 | 11,081 |
| 2022-05-26 | $9.87 | $9.90 | $9.87 | $9.88 | $9.83 | 2,139 |
| 2022-05-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 504 |
| 2022-05-24 | $9.87 | $9.89 | $9.87 | $9.89 | $9.84 | 5,807 |
| 2022-05-23 | $9.88 | $9.90 | $9.87 | $9.88 | $9.83 | 34,352 |
| 2022-05-20 | $9.90 | $9.90 | $9.87 | $9.88 | $9.83 | 6,187 |
| 2022-05-19 | $9.90 | $9.90 | $9.88 | $9.89 | $9.84 | 108,288 |
| 2022-05-18 | $9.91 | $9.93 | $9.90 | $9.91 | $9.86 | 37,823 |
| 2022-05-17 | $9.94 | $9.95 | $9.88 | $9.90 | $9.85 | 76,729 |
| 2022-05-16 | $9.89 | $9.92 | $9.89 | $9.92 | $9.87 | 10,115 |
| 2022-05-13 | $9.91 | $9.92 | $9.90 | $9.92 | $9.87 | 3,429 |
| 2022-05-12 | $9.89 | $9.95 | $9.89 | $9.92 | $9.87 | 3,501 |
| 2022-05-11 | $9.91 | $9.94 | $9.89 | $9.93 | $9.88 | 9,092 |
| 2022-05-10 | $9.94 | $9.95 | $9.89 | $9.91 | $9.86 | 188,764 |
| 2022-05-09 | $9.93 | $9.96 | $9.90 | $9.91 | $9.86 | 307,554 |
| 2022-05-06 | $9.94 | $9.95 | $9.93 | $9.93 | $9.88 | 17,344 |
| 2022-05-05 | $9.94 | $9.97 | $9.94 | $9.94 | $9.89 | 459,990 |
| 2022-05-04 | $9.95 | $9.99 | $9.95 | $9.97 | $9.92 | 6,062 |
| 2022-05-03 | $9.93 | $10.00 | $9.93 | $9.99 | $9.94 | 1,703 |
| 2022-05-02 | $9.95 | $9.98 | $9.93 | $9.98 | $9.93 | 23,143 |
| 2022-04-29 | $9.95 | $10.11 | $9.95 | $9.95 | $9.90 | 99,544 |
| 2022-04-28 | $9.92 | $10.00 | $9.92 | $9.95 | $9.90 | 9,891 |
| 2022-04-27 | $9.95 | $9.95 | $9.93 | $9.95 | $9.90 | 16,799 |
| 2022-04-26 | $9.94 | $9.94 | $9.93 | $9.93 | $9.88 | 9,935 |
| 2022-04-25 | $9.93 | $9.97 | $9.93 | $9.93 | $9.88 | 137,374 |
| 2022-04-22 | $9.95 | $9.95 | $9.93 | $9.93 | $9.88 | 30,689 |
| 2022-04-21 | $9.96 | $10.00 | $9.95 | $9.96 | $9.90 | 167,947 |
| 2022-04-20 | $9.99 | $9.99 | $9.93 | $9.98 | $9.93 | 38,372 |
| 2022-04-19 | $9.95 | $9.99 | $9.95 | $9.98 | $9.93 | 246,395 |
| 2022-04-18 | $10.00 | $10.00 | $9.94 | $9.98 | $9.93 | 73,396 |
| 2022-04-14 | $10.04 | $10.05 | $10.00 | $10.03 | $9.98 | 42,394 |
| 2022-04-13 | $10.04 | $10.04 | $10.01 | $10.04 | $9.99 | 223,556 |
| 2022-04-12 | $10.03 | $10.04 | $10.02 | $10.03 | $9.97 | 373,632 |
| 2022-04-11 | $10.06 | $10.06 | $10.02 | $10.04 | $9.99 | 59,658 |
| 2022-04-08 | $10.07 | $10.08 | $10.04 | $10.04 | $9.99 | 110,616 |
| 2022-04-07 | $10.09 | $10.09 | $10.07 | $10.07 | $10.02 | 92,426 |
| 2022-04-06 | $10.12 | $10.14 | $10.08 | $10.11 | $10.01 | 206,368 |
| 2022-04-05 | $10.20 | $10.24 | $10.13 | $10.14 | $10.04 | 782,682 |
| 2022-04-04 | $10.15 | $10.25 | $10.15 | $10.17 | $10.07 | 5,398,866 |
| 2022-04-01 | $10.02 | $10.02 | $10.00 | $10.00 | $9.90 | 12,743 |
| 2022-03-31 | $9.99 | $10.02 | $9.99 | $10.02 | $9.92 | 10,608 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 281 |
| 2022-03-29 | $10.00 | $10.02 | $10.00 | $10.02 | $9.92 | 11,035 |
| 2022-03-28 | $9.98 | $10.00 | $9.98 | $10.00 | $9.90 | 14,428 |
| 2022-03-25 | $9.99 | $10.02 | $9.99 | $10.02 | $9.92 | 610 |
| 2022-03-24 | $10.00 | $10.00 | $9.99 | $10.00 | $9.90 | 16,813 |
| 2022-03-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 901 |
| 2022-03-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 182 |
| 2022-03-21 | $10.00 | $10.00 | $9.99 | $9.99 | $9.89 | 2,977 |
| 2022-03-18 | $9.99 | $10.00 | $9.97 | $10.00 | $9.90 | 101,483 |
| 2022-03-17 | $9.99 | $9.99 | $9.98 | $9.99 | $9.89 | 2,474 |
| 2022-03-16 | $9.95 | $10.00 | $9.95 | $10.00 | $9.90 | 57,284 |
| 2022-03-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.88 | 146,840 |
| 2022-03-14 | $9.96 | $9.99 | $9.96 | $9.99 | $9.89 | 8,392 |
| 2022-03-11 | $9.98 | $9.99 | $9.97 | $9.99 | $9.89 | 10,550 |
| 2022-03-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 11,132 |
| 2022-03-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 1,404 |
| 2022-03-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 406 |
| 2022-03-07 | $9.98 | $9.98 | $9.95 | $9.98 | $9.88 | 177,406 |
| 2022-03-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 20,679 |
| 2022-03-03 | $9.98 | $9.99 | $9.97 | $9.98 | $9.88 | 455,846 |
| 2022-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 9,056 |
| 2022-03-01 | $9.97 | $9.99 | $9.94 | $9.96 | $9.86 | 192,095 |
| 2022-02-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 2 |
| 2022-02-25 | $9.93 | $9.97 | $9.93 | $9.97 | $9.87 | 11,620 |
| 2022-02-24 | $9.98 | $9.99 | $9.87 | $9.93 | $9.83 | 616,259 |
| 2022-02-23 | $10.01 | $10.01 | $10.00 | $10.00 | $9.90 | 20,746 |
| 2022-02-22 | $10.00 | $10.00 | $9.99 | $10.00 | $9.90 | 12,786 |
| 2022-02-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 2 |
| 2022-02-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 1,884 |
| 2022-02-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 300 |
| 2022-02-15 | $9.95 | $9.99 | $9.95 | $9.99 | $9.89 | 10,671 |
| 2022-02-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 2 |
| 2022-02-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 548 |
| 2022-02-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 143 |
| 2022-02-09 | $10.00 | $10.00 | $9.99 | $9.99 | $9.89 | 7,976 |
| 2022-02-08 | $10.01 | $10.01 | $10.00 | $10.01 | $9.91 | 7,400 |
| 2022-02-07 | $10.00 | $10.04 | $10.00 | $10.01 | $9.91 | 3,235 |
| 2022-02-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 100 |
| 2022-02-03 | $9.97 | $9.98 | $9.95 | $9.95 | $9.85 | 107,605 |
| 2022-02-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 4,747 |
| 2022-02-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 5 |
| 2022-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 35 |
| 2022-01-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 0 |
| 2022-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 252 |
| 2022-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 32,949 |
| 2022-01-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.88 | 341 |
| 2022-01-24 | $10.02 | $10.02 | $9.99 | $9.99 | $9.89 | 3,037 |
| 2022-01-21 | $10.00 | $10.00 | $9.98 | $9.98 | $9.88 | 1,406 |
| 2022-01-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 5,039 |
| 2022-01-19 | $9.93 | $10.00 | $9.93 | $9.96 | $9.86 | 30,878 |
| 2022-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 4,996 |
| 2022-01-14 | $10.00 | $10.01 | $9.90 | $9.90 | $9.80 | 41,881 |
| 2022-01-13 | $9.94 | $9.97 | $9.92 | $9.95 | $9.85 | 22,975 |
| 2022-01-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 35,613 |
| 2022-01-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 865 |
| 2022-01-10 | $10.02 | $10.02 | $9.95 | $9.95 | $9.85 | 6,455 |
| 2022-01-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.92 | 240 |
| 2022-01-06 | $10.01 | $10.02 | $10.01 | $10.02 | $9.92 | 10,716 |
| 2022-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 1,476 |
| 2022-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 126 |
| 2022-01-03 | $9.98 | $10.00 | $9.97 | $10.00 | $9.85 | 32,589 |
| 2021-12-31 | $9.92 | $9.94 | $9.92 | $9.94 | $9.79 | 5,116 |
| 2021-12-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.78 | 106 |
| 2021-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 233 |
| 2021-12-28 | $9.95 | $9.95 | $9.92 | $9.92 | $9.77 | 5,289 |
| 2021-12-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 4 |
| 2021-12-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 592 |
| 2021-12-22 | $10.03 | $10.03 | $10.01 | $10.01 | $9.86 | 41,080 |
| 2021-12-21 | $10.03 | $10.03 | $10.02 | $10.03 | $9.88 | 253,896 |
| 2021-12-20 | $10.03 | $10.03 | $9.96 | $10.03 | $9.88 | 21,586 |
| 2021-12-17 | $10.03 | $10.03 | $9.97 | $10.03 | $9.88 | 24,180 |
| 2021-12-16 | $10.03 | $10.03 | $10.02 | $10.03 | $9.88 | 20,030 |
| 2021-12-15 | $10.03 | $10.03 | $9.98 | $10.03 | $9.88 | 21,444 |
| 2021-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.88 | 6,130 |
| 2021-12-13 | $10.01 | $10.03 | $9.98 | $10.03 | $9.88 | 533 |
| 2021-12-10 | $10.03 | $10.03 | $10.03 | $10.03 | $9.88 | 300 |
| 2021-12-09 | $10.03 | $10.04 | $10.03 | $10.03 | $9.88 | 2,558 |
| 2021-12-08 | $10.02 | $10.04 | $10.02 | $10.03 | $9.88 | 25,266 |
| 2021-12-07 | $10.03 | $10.04 | $10.02 | $10.02 | $9.87 | 36,833 |
| 2021-12-06 | $10.01 | $10.01 | $9.99 | $10.00 | $9.85 | 8,099 |
| 2021-12-03 | $10.00 | $10.04 | $10.00 | $10.04 | $9.89 | 2,900 |
| 2021-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 1 |
| 2021-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 1 |
| 2021-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 1 |
| 2021-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 1 |
| 2021-11-26 | $10.06 | $10.06 | $10.02 | $10.02 | $9.87 | 2,784 |
| 2021-11-24 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 83,830 |
| 2021-11-23 | $10.06 | $10.06 | $10.04 | $10.06 | $9.91 | 33,507 |
| 2021-11-22 | $10.03 | $10.06 | $10.03 | $10.06 | $9.91 | 2,261 |
| 2021-11-19 | $10.06 | $10.08 | $10.02 | $10.06 | $9.91 | 90,077 |
| 2021-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 2,578 |
| 2021-11-17 | $10.03 | $10.06 | $10.03 | $10.06 | $9.91 | 505 |
| 2021-11-16 | $10.05 | $10.05 | $10.02 | $10.02 | $9.87 | 189,060 |
| 2021-11-15 | $10.04 | $10.04 | $10.02 | $10.04 | $9.89 | 23,000 |
| 2021-11-12 | $10.02 | $10.04 | $10.02 | $10.04 | $9.89 | 10,058 |
| 2021-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 9,401 |
| 2021-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 247 |
| 2021-11-09 | $9.99 | $10.04 | $9.99 | $10.02 | $9.87 | 49,701 |
| 2021-11-08 | $10.06 | $10.06 | $10.03 | $10.03 | $9.88 | 17,619 |
| 2021-11-05 | $10.07 | $10.07 | $10.06 | $10.06 | $9.91 | 844 |
| 2021-11-04 | $10.06 | $10.07 | $10.06 | $10.07 | $9.92 | 1,922 |
| 2021-11-03 | $10.06 | $10.07 | $10.03 | $10.07 | $9.92 | 2,842 |
| 2021-11-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.89 | 30 |
| 2021-11-01 | $10.03 | $10.04 | $10.03 | $10.04 | $9.89 | 15,996 |
| 2021-10-29 | $10.03 | $10.05 | $10.02 | $10.04 | $9.89 | 30,347 |
| 2021-10-28 | $10.00 | $10.01 | $10.00 | $10.01 | $9.86 | 42,936 |
| 2021-10-27 | $10.00 | $10.00 | $9.99 | $10.00 | $9.85 | 10,702 |
| 2021-10-26 | $10.01 | $10.03 | $9.99 | $10.03 | $9.88 | 66,175 |
| 2021-10-25 | $10.00 | $10.01 | $10.00 | $10.01 | $9.86 | 41,883 |
| 2021-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 2,607 |
| 2021-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 36,454 |
| 2021-10-20 | $10.04 | $10.04 | $9.95 | $10.00 | $9.85 | 70,211 |
| 2021-10-19 | $10.02 | $10.02 | $10.02 | $10.02 | $9.87 | 2,491 |
| 2021-10-18 | $10.00 | $10.05 | $9.97 | $10.00 | $9.85 | 40,167 |
| 2021-10-15 | $10.00 | $10.05 | $9.97 | $9.97 | $9.82 | 197,490 |
| 2021-10-14 | $10.00 | $10.02 | $10.00 | $10.00 | $9.85 | 18,057 |
| 2021-10-13 | $10.02 | $10.04 | $10.00 | $10.00 | $9.85 | 876,758 |
| 2021-10-12 | $9.97 | $10.02 | $9.97 | $10.01 | $9.86 | 126,165 |
| 2021-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 138 |
| 2021-10-08 | $10.00 | $10.02 | $10.00 | $10.00 | $9.85 | 1,317 |
| 2021-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.88 | 4 |
| 2021-10-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.83 | 1,388 |
| 2021-10-05 | $10.02 | $10.04 | $10.02 | $10.04 | $9.84 | 752 |
| 2021-10-04 | $10.04 | $10.05 | $10.04 | $10.05 | $9.85 | 306 |
| 2021-10-01 | $10.01 | $10.04 | $10.01 | $10.04 | $9.84 | 231 |
| 2021-09-30 | $9.99 | $10.00 | $9.99 | $10.00 | $9.80 | 3,143 |
| 2021-09-29 | $10.00 | $10.06 | $10.00 | $10.06 | $9.86 | 140,095 |
| 2021-09-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.78 | 54 |
| 2021-09-27 | $9.98 | $9.99 | $9.98 | $9.98 | $9.78 | 3,430 |
| 2021-09-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.78 | 661 |
| 2021-09-23 | $9.96 | $9.97 | $9.95 | $9.97 | $9.77 | 21,157 |
| 2021-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.77 | 163 |
| 2021-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.77 | 2,003 |
| 2021-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.73 | 303 |
| 2021-09-17 | $9.95 | $9.97 | $9.95 | $9.97 | $9.77 | 2,523 |
| 2021-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.76 | 8,201 |
| 2021-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.76 | 10 |
| 2021-09-14 | $9.95 | $9.96 | $9.94 | $9.96 | $9.76 | 11,431 |
| 2021-09-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.78 | 1,848 |
| 2021-09-10 | $9.96 | $9.96 | $9.93 | $9.93 | $9.73 | 1,680 |
| 2021-09-09 | $9.91 | $9.94 | $9.90 | $9.92 | $9.72 | 25,348 |
| 2021-09-08 | $9.88 | $9.91 | $9.88 | $9.91 | $9.71 | 91,980 |
| 2021-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 45 |
| 2021-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 3 |
| 2021-09-02 | $9.89 | $9.89 | $9.85 | $9.85 | $9.66 | 40,454 |
| 2021-09-01 | $9.90 | $9.90 | $9.89 | $9.89 | $9.69 | 89,350 |
| 2021-08-31 | $9.90 | $9.93 | $9.89 | $9.90 | $9.70 | 39,171 |
| 2021-08-30 | $9.91 | $9.92 | $9.91 | $9.92 | $9.72 | 1,317 |
| 2021-08-27 | $9.92 | $9.93 | $9.91 | $9.92 | $9.72 | 111,646 |
| 2021-08-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.73 | 2,016 |
| 2021-08-25 | $9.91 | $9.92 | $9.91 | $9.92 | $9.72 | 3,542 |
| 2021-08-24 | $9.91 | $9.92 | $9.90 | $9.90 | $9.70 | 16,144 |
| 2021-08-23 | $9.94 | $9.94 | $9.90 | $9.92 | $9.72 | 17,040 |
| 2021-08-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.71 | 4,585 |
| 2021-08-19 | $9.90 | $9.92 | $9.90 | $9.91 | $9.71 | 6,319 |
| 2021-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.73 | 60 |
| 2021-08-17 | $9.90 | $9.93 | $9.90 | $9.93 | $9.73 | 8,493 |
| 2021-08-16 | $9.91 | $9.94 | $9.91 | $9.93 | $9.73 | 292,498 |
| 2021-08-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.76 | 483 |
| 2021-08-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 107 |
| 2021-08-11 | $9.94 | $9.95 | $9.92 | $9.92 | $9.73 | 1,159 |
| 2021-08-10 | $9.91 | $9.94 | $9.91 | $9.94 | $9.74 | 5,406 |
| 2021-08-09 | $9.91 | $9.95 | $9.91 | $9.92 | $9.72 | 3,605 |
| 2021-08-06 | $9.96 | $9.98 | $9.94 | $9.98 | $9.78 | 3,486 |
| 2021-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.70 | 2,248 |
| 2021-08-04 | $9.97 | $9.97 | $9.95 | $9.96 | $9.76 | 16,375 |
| 2021-08-03 | $9.96 | $9.97 | $9.94 | $9.97 | $9.77 | 320,626 |
| 2021-08-02 | $10.03 | $10.03 | $9.94 | $9.95 | $9.75 | 56,178 |
| 2021-07-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.75 | 11,567 |
| 2021-07-29 | $9.96 | $9.97 | $9.94 | $9.95 | $9.75 | 72,839 |
| 2021-07-28 | $9.95 | $9.98 | $9.95 | $9.96 | $9.76 | 20,409 |
| 2021-07-27 | $9.96 | $9.96 | $9.94 | $9.94 | $9.74 | 11,084 |
| 2021-07-26 | $9.91 | $10.00 | $9.91 | $10.00 | $9.80 | 22,338 |
| 2021-07-23 | $9.91 | $9.97 | $9.89 | $9.97 | $9.77 | 253,967 |
| 2021-07-22 | $9.94 | $9.94 | $9.88 | $9.91 | $9.71 | 114,836 |
| 2021-07-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.70 | 355 |
| 2021-07-20 | $9.91 | $9.94 | $9.90 | $9.94 | $9.74 | 26,513 |
| 2021-07-19 | $9.86 | $9.93 | $9.86 | $9.91 | $9.71 | 341,101 |
| 2021-07-16 | $9.94 | $9.94 | $9.90 | $9.93 | $9.73 | 199,463 |
| 2021-07-15 | $9.91 | $9.97 | $9.89 | $9.97 | $9.77 | 58,760 |
| 2021-07-14 | $9.93 | $9.95 | $9.89 | $9.90 | $9.70 | 292,810 |
| 2021-07-13 | $9.94 | $10.00 | $9.94 | $9.94 | $9.74 | 27,317 |
| 2021-07-12 | $9.91 | $9.94 | $9.91 | $9.94 | $9.74 | 15,267 |
| 2021-07-09 | $9.92 | $9.94 | $9.91 | $9.94 | $9.74 | 2,336 |
| 2021-07-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.71 | 2,212 |
| 2021-07-07 | $9.93 | $9.94 | $9.91 | $9.91 | $9.71 | 55,292 |
| 2021-07-06 | $9.93 | $9.95 | $9.92 | $9.92 | $9.68 | 13,606 |
| 2021-07-02 | $9.95 | $9.95 | $9.94 | $9.94 | $9.69 | 15,270 |
| 2021-07-01 | $9.95 | $9.95 | $9.94 | $9.94 | $9.69 | 11,310 |
| 2021-06-30 | $10.00 | $10.00 | $9.94 | $9.98 | $9.73 | 11,549 |
| 2021-06-29 | $9.93 | $9.95 | $9.93 | $9.95 | $9.70 | 179,030 |
| 2021-06-28 | $9.93 | $9.93 | $9.92 | $9.92 | $9.68 | 23,402 |
| 2021-06-25 | $9.95 | $9.95 | $9.93 | $9.93 | $9.68 | 175,481 |
| 2021-06-24 | $9.95 | $9.95 | $9.94 | $9.95 | $9.70 | 205,564 |
| 2021-06-23 | $9.95 | $9.95 | $9.94 | $9.94 | $9.70 | 33,959 |
| 2021-06-22 | $9.95 | $9.97 | $9.95 | $9.97 | $9.72 | 36,400 |
| 2021-06-21 | $9.97 | $9.97 | $9.94 | $9.96 | $9.71 | 46,670 |
| 2021-06-18 | $9.94 | $9.98 | $9.92 | $9.98 | $9.73 | 106,712 |
| 2021-06-17 | $9.94 | $9.95 | $9.94 | $9.94 | $9.69 | 71,185 |
| 2021-06-16 | $9.96 | $9.96 | $9.95 | $9.95 | $9.70 | 20,901 |
| 2021-06-15 | $9.98 | $9.98 | $9.94 | $9.96 | $9.71 | 904,291 |
| 2021-06-14 | $10.00 | $10.00 | $9.94 | $9.97 | $9.72 | 132,884 |
| 2021-06-11 | $9.95 | $10.00 | $9.94 | $10.00 | $9.75 | 477,866 |
| 2021-06-10 | $9.93 | $9.97 | $9.91 | $9.95 | $9.70 | 464,583 |
| 2021-06-09 | $9.90 | $9.97 | $9.90 | $9.93 | $9.68 | 2,660,240 |