Freedom Acquisition I Corp - Class A (FACT) Exchange: NYSE
Data as of Oct. 3, 2025
$10.31 ($0.01) 0.05%
Freedom Acquisition I Corp - Class A - Daily Information
Click for more stock information on Freedom Acquisition I Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $10.31 |
| Previous Close | $10.31 |
| High | $10.31 |
| Low | $10.31 |
| Adjusted Open | $10.31 |
| Previous Adjusted Close | $10.31 |
| Adjusted High | $10.31 |
| Adjusted Low | $10.31 |
About Freedom Acquisition I Corp - Class A (FACT)
Freedom Acquisition I Corp - Class A
Invest in Freedom Acquisition I Corp - Class A (FACT)
Historical Stock Data for Freedom Acquisition I Corp - Class A (FACT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,000 |
| 2025-10-02 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 51,339 |
| 2025-10-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3,616 |
| 2025-09-30 | $10.28 | $10.34 | $10.28 | $10.32 | $10.32 | 167,429 |
| 2025-09-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 857 |
| 2025-09-26 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 15,171 |
| 2025-09-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 463 |
| 2025-09-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-09-23 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 1,303 |
| 2025-09-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3,002 |
| 2025-09-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,036 |
| 2025-09-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-09-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-09-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-09-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 106 |
| 2025-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 400 |
| 2025-09-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2025-09-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2025-09-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2025-09-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 9,000 |
| 2025-09-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2025-09-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4,000 |
| 2025-09-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2025-09-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,000 |
| 2025-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2025-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 44 |
| 2025-08-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 104 |
| 2025-08-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 677 |
| 2025-08-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,000 |
| 2025-08-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 68 |
| 2025-08-21 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 112,274 |
| 2025-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 93 |
| 2025-08-19 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 357 |
| 2025-08-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 27 |
| 2025-08-15 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 16,602 |
| 2025-08-14 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 5,134 |
| 2025-08-13 | $10.29 | $10.29 | $10.26 | $10.26 | $10.26 | 2,046 |
| 2025-08-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 300 |
| 2025-08-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 86 |
| 2025-08-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 215 |
| 2025-08-07 | $10.31 | $10.33 | $10.29 | $10.30 | $10.30 | 148,693 |
| 2025-08-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200,000 |
| 2025-08-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 125,100 |
| 2025-08-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 69 |
| 2025-08-01 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 81,900 |
| 2025-07-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-07-30 | $10.29 | $10.29 | $10.27 | $10.29 | $10.29 | 252,443 |
| 2025-07-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2025-07-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,000 |
| 2025-07-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3 |
| 2025-07-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6 |
| 2025-07-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2025-07-22 | $10.26 | $10.29 | $10.26 | $10.27 | $10.27 | 3,694 |
| 2025-07-21 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 7,464 |
| 2025-07-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 294,028 |
| 2025-07-17 | $10.27 | $10.28 | $10.26 | $10.27 | $10.27 | 332,006 |
| 2025-07-16 | $10.26 | $10.29 | $10.26 | $10.26 | $10.26 | 1,200 |
| 2025-07-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 58,000 |
| 2025-07-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 130 |
| 2025-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2025-07-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2025-07-09 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 401 |
| 2025-07-08 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 100,039 |
| 2025-07-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2025-07-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-07-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,474 |
| 2025-07-01 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 409,016 |
| 2025-06-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 44 |
| 2025-06-27 | $10.24 | $10.30 | $10.24 | $10.29 | $10.29 | 253,257 |
| 2025-06-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 94 |
| 2025-06-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 93,495 |
| 2025-06-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 181 |
| 2025-06-23 | $10.23 | $10.29 | $10.23 | $10.25 | $10.25 | 3,138 |
| 2025-06-20 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 11,415 |
| 2025-06-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 77 |
| 2025-06-17 | $10.25 | $10.28 | $10.25 | $10.26 | $10.26 | 5,411 |
| 2025-06-16 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 62,686 |
| 2025-06-13 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 47,458 |
| 2025-06-12 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 21,839 |
| 2025-06-11 | $10.22 | $10.23 | $10.21 | $10.23 | $10.23 | 10,609 |
| 2025-06-10 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 21,044 |
| 2025-06-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 375,029 |
| 2025-06-06 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 6,441 |
| 2025-06-05 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 63,919 |
| 2025-06-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2025-06-03 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 235,184 |
| 2025-06-02 | $10.22 | $10.23 | $10.18 | $10.18 | $10.18 | 989,826 |
| 2025-05-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 101 |
| 2025-05-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4 |
| 2025-05-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 87,409 |
| 2025-05-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 15 |
| 2025-05-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 126 |
| 2025-05-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-05-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 225,010 |
| 2025-05-20 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,035 |
| 2025-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 45 |
| 2025-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,506 |
| 2025-05-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 103 |
| 2025-05-14 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 21,885 |
| 2025-05-13 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 212 |
| 2025-05-12 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 4,979 |
| 2025-05-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 115 |
| 2025-05-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 107 |
| 2025-05-07 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 358 |
| 2025-05-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2025-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 106 |
| 2025-05-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 110 |
| 2025-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 169 |
| 2025-04-30 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 172,302 |
| 2025-04-29 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 208,950 |
| 2025-04-28 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 3,387 |
| 2025-04-25 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 1,386 |
| 2025-04-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 102 |
| 2025-04-23 | $10.15 | $10.15 | $10.06 | $10.06 | $10.06 | 8,247 |
| 2025-04-22 | $10.09 | $10.10 | $10.04 | $10.09 | $10.09 | 8,510 |
| 2025-04-21 | $10.08 | $10.16 | $10.04 | $10.12 | $10.12 | 16,481 |
| 2025-04-17 | $10.07 | $10.09 | $10.04 | $10.07 | $10.07 | 36,471 |
| 2025-04-16 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 10,866 |
| 2025-04-15 | $10.07 | $10.32 | $10.04 | $10.09 | $10.09 | 122,635 |
| 2025-04-14 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 498 |
| 2025-04-11 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 1,340,302 |
| 2025-04-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 381 |
| 2025-04-09 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 28,390 |
| 2025-04-08 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 181,705 |
| 2025-04-07 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,100 |
| 2025-04-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100,008 |
| 2025-04-03 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 783 |
| 2025-04-02 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 426 |
| 2025-04-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 7,081 |
| 2025-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 23,084 |
| 2025-03-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2025-03-27 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 112,930 |
| 2025-03-26 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 1,233 |
| 2025-03-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,919 |
| 2025-03-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 226 |
| 2025-03-21 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 1,447 |
| 2025-03-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,502 |
| 2025-03-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,354 |
| 2025-03-18 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,809 |
| 2025-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2025-03-14 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 24,514 |
| 2025-03-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 64 |
| 2025-03-12 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,238 |
| 2025-03-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2025-03-10 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 30,357 |
| 2025-03-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,470 |
| 2025-03-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 38,114 |
| 2025-03-05 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 46,783 |
| 2025-03-04 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 337,643 |
| 2025-03-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 279,451 |
| 2025-02-28 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 37,584 |
| 2025-02-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 115,243 |
| 2025-02-26 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 3,038 |
| 2025-02-25 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 5,907 |
| 2025-02-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,515 |
| 2025-02-21 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 17,902 |
| 2025-02-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,103 |
| 2025-02-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,303 |
| 2025-02-18 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 20,670 |
| 2025-02-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 119 |
| 2025-02-13 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 19,347 |
| 2025-02-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 501,643 |
| 2025-02-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30,359 |
| 2025-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,337 |
| 2025-02-07 | $10.04 | $10.05 | $9.96 | $9.98 | $9.98 | 105,613 |
| 2025-02-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 203 |
| 2025-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,894 |
| 2025-02-04 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 3,339 |
| 2025-02-03 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 13,503 |
| 2025-01-31 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 102,114 |
| 2025-01-30 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 8,359 |
| 2025-01-29 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 78,336 |
| 2025-01-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 110 |
| 2025-01-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 101 |
| 2025-01-24 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 1,920 |
| 2025-01-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2025-01-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 39,000 |
| 2025-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2025-01-17 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 15,282 |
| 2025-01-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 378 |
| 2025-01-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 20,002 |
| 2025-01-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 162,810 |
| 2025-01-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 50,000 |
| 2025-01-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 130,025 |
| 2025-01-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 106 |
| 2025-01-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 21 |
| 2025-01-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2025-01-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 422,398 |
| 2025-01-02 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 250,135 |
| 2024-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 55 |
| 2024-12-30 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 250,263 |
| 2024-12-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500,200 |
| 2024-12-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 86 |
| 2024-12-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2024-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,322 |
| 2024-12-20 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 0 |
| 2023-07-14 | $9.50 | $9.50 | $7.58 | $7.66 | $7.66 | 3,520,335 |
| 2023-07-13 | $10.00 | $10.18 | $9.50 | $9.73 | $9.73 | 142,956 |
| 2023-07-12 | $10.41 | $10.46 | $10.08 | $10.16 | $10.16 | 143,495 |
| 2023-07-11 | $10.48 | $10.50 | $10.23 | $10.30 | $10.30 | 87,109 |
| 2023-07-10 | $10.45 | $10.64 | $10.31 | $10.47 | $10.47 | 34,229 |
| 2023-07-07 | $10.02 | $10.45 | $9.83 | $10.31 | $10.31 | 470,271 |
| 2023-07-06 | $10.54 | $10.54 | $9.75 | $10.14 | $10.14 | 285,009 |
| 2023-07-05 | $10.58 | $10.58 | $10.51 | $10.54 | $10.54 | 731,086 |
| 2023-07-03 | $10.64 | $10.64 | $10.58 | $10.59 | $10.59 | 430,076 |
| 2023-06-30 | $10.62 | $10.62 | $10.56 | $10.60 | $10.60 | 23,255 |
| 2023-06-29 | $10.55 | $10.69 | $10.55 | $10.60 | $10.60 | 720,726 |
| 2023-06-28 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 6,920 |
| 2023-06-27 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 51,421 |
| 2023-06-26 | $10.53 | $10.53 | $10.52 | $10.53 | $10.53 | 380,210 |
| 2023-06-23 | $10.53 | $10.54 | $10.52 | $10.53 | $10.53 | 83,082 |
| 2023-06-22 | $10.53 | $10.54 | $10.52 | $10.54 | $10.54 | 101,182 |
| 2023-06-21 | $10.58 | $10.58 | $10.54 | $10.54 | $10.54 | 352 |
| 2023-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 740 |
| 2023-06-16 | $10.54 | $10.54 | $10.52 | $10.52 | $10.52 | 5,576 |
| 2023-06-15 | $10.49 | $10.53 | $10.49 | $10.53 | $10.53 | 49,901 |
| 2023-06-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 136 |
| 2023-06-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 330 |
| 2023-06-12 | $10.53 | $10.53 | $10.51 | $10.52 | $10.52 | 123,030 |
| 2023-06-09 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 1,550 |
| 2023-06-08 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,304 |
| 2023-06-07 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 201 |
| 2023-06-06 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 516 |
| 2023-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| 2023-06-02 | $10.47 | $10.65 | $10.47 | $10.49 | $10.49 | 14,836 |
| 2023-06-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 67 |
| 2023-05-31 | $10.50 | $10.50 | $10.41 | $10.48 | $10.48 | 885,450 |
| 2023-05-30 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 226 |
| 2023-05-26 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 1,019 |
| 2023-05-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,515 |
| 2023-05-24 | $10.49 | $10.49 | $10.45 | $10.45 | $10.45 | 3,088 |
| 2023-05-23 | $10.46 | $10.46 | $10.45 | $10.46 | $10.46 | 34,825 |
| 2023-05-22 | $10.43 | $10.48 | $10.43 | $10.45 | $10.45 | 8,415 |
| 2023-05-19 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 30,109 |
| 2023-05-18 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 1,645 |
| 2023-05-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 22,055 |
| 2023-05-16 | $10.45 | $10.45 | $10.42 | $10.45 | $10.45 | 21,502 |
| 2023-05-15 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 2,324 |
| 2023-05-12 | $10.42 | $10.44 | $10.42 | $10.42 | $10.42 | 409 |
| 2023-05-11 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 10,422 |
| 2023-05-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 902 |
| 2023-05-09 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 87,932 |
| 2023-05-08 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 1,084 |
| 2023-05-05 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 375 |
| 2023-05-04 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 1,262 |
| 2023-05-03 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 9,817 |
| 2023-05-02 | $10.41 | $10.41 | $10.40 | $10.41 | $10.41 | 177,967 |
| 2023-05-01 | $10.45 | $10.45 | $10.40 | $10.41 | $10.41 | 18,954 |
| 2023-04-28 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 34,536 |
| 2023-04-27 | $10.40 | $10.43 | $10.38 | $10.38 | $10.38 | 71,329 |
| 2023-04-26 | $10.43 | $10.43 | $10.36 | $10.36 | $10.36 | 524,223 |
| 2023-04-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 237 |
| 2023-04-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 62 |
| 2023-04-21 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 7,067 |
| 2023-04-20 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 6,952 |
| 2023-04-19 | $10.31 | $10.34 | $10.31 | $10.33 | $10.33 | 7,053 |
| 2023-04-18 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 301 |
| 2023-04-17 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 2,270 |
| 2023-04-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 109 |
| 2023-04-13 | $10.32 | $10.33 | $10.30 | $10.33 | $10.33 | 1,361 |
| 2023-04-12 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 7,649 |
| 2023-04-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 309 |
| 2023-04-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 220 |
| 2023-04-06 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 4,613 |
| 2023-04-05 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 7,319 |
| 2023-04-04 | $10.40 | $10.40 | $10.31 | $10.31 | $10.31 | 8,651 |
| 2023-04-03 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 17,419 |
| 2023-03-31 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 6,957 |
| 2023-03-30 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 2,100 |
| 2023-03-29 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 13,745 |
| 2023-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 18,454 |
| 2023-03-27 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 6,901 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,410 |
| 2023-03-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,270 |
| 2023-03-22 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 253,952 |
| 2023-03-21 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 319 |
| 2023-03-20 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 401 |
| 2023-03-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 201 |
| 2023-03-16 | $10.30 | $10.30 | $10.27 | $10.28 | $10.28 | 502 |
| 2023-03-15 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 22,127 |
| 2023-03-14 | $10.29 | $10.30 | $10.27 | $10.28 | $10.28 | 22,894 |
| 2023-03-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 199 |
| 2023-03-10 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 4,191 |
| 2023-03-09 | $10.29 | $10.30 | $10.27 | $10.29 | $10.29 | 107,382 |
| 2023-03-08 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 31,752 |
| 2023-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 568 |
| 2023-03-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 301 |
| 2023-03-03 | $10.26 | $10.27 | $10.25 | $10.26 | $10.26 | 469,790 |
| 2023-03-02 | $10.26 | $10.27 | $10.24 | $10.26 | $10.26 | 219,388 |
| 2023-03-01 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 21,338 |
| 2023-02-28 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,457 |
| 2023-02-27 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 338 |
| 2023-02-24 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 123,107 |
| 2023-02-23 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 779 |
| 2023-02-22 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 1,194,340 |
| 2023-02-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 62,968 |
| 2023-02-17 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 292,763 |
| 2023-02-16 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 4,351 |
| 2023-02-15 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 928,444 |
| 2023-02-14 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 159,186 |
| 2023-02-13 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 146,246 |
| 2023-02-10 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 500 |
| 2023-02-09 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 3,300 |
| 2023-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
| 2023-02-07 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 152,685 |
| 2023-02-06 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 3,335 |
| 2023-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 154,092 |
| 2023-02-02 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,333,424 |
| 2023-02-01 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 132,377 |
| 2023-01-31 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 1,071,778 |
| 2023-01-30 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 61,336 |
| 2023-01-27 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 502,887 |
| 2023-01-26 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 637 |
| 2023-01-25 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 163,007 |
| 2023-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 743 |
| 2023-01-23 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 3,621 |
| 2023-01-20 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 572,986 |
| 2023-01-19 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 191,856 |
| 2023-01-18 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 8,056 |
| 2023-01-17 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 22,899 |
| 2023-01-13 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 890,605 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 71,700 |
| 2023-01-11 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 1,550,433 |
| 2023-01-10 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 4,201 |
| 2023-01-09 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 31,137 |
| 2023-01-06 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 2,356 |
| 2023-01-05 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 35,888 |
| 2023-01-04 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 71,659 |
| 2023-01-03 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 17,411 |
| 2022-12-30 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 39,728 |
| 2022-12-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 127 |
| 2022-12-28 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 211,918 |
| 2022-12-27 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 340,459 |
| 2022-12-23 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 32,326 |
| 2022-12-22 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 1,805 |
| 2022-12-21 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 2,401 |
| 2022-12-20 | $10.02 | $10.07 | $10.02 | $10.05 | $10.05 | 61,656 |
| 2022-12-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 346 |
| 2022-12-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 51,200 |
| 2022-12-15 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 67,451 |
| 2022-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 151 |
| 2022-12-13 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 261,676 |
| 2022-12-12 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 32,720 |
| 2022-12-09 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 598 |
| 2022-12-08 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 31,702 |
| 2022-12-07 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,634 |
| 2022-12-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 540 |
| 2022-12-05 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,243 |
| 2022-12-02 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 795 |
| 2022-12-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 32,199 |
| 2022-11-30 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,456 |
| 2022-11-29 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 94,121 |
| 2022-11-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 106,347 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 501 |
| 2022-11-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 803 |
| 2022-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 102 |
| 2022-11-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 332 |
| 2022-11-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,110 |
| 2022-11-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 15,182 |
| 2022-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-11-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 171,595 |
| 2022-11-14 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 358,991 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 42 |
| 2022-11-10 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 271,142 |
| 2022-11-09 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 314,591 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,461 |
| 2022-11-04 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 1,201 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-11-02 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 50,934 |
| 2022-11-01 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 45,098 |
| 2022-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,402 |
| 2022-10-28 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 310,845 |
| 2022-10-27 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,443 |
| 2022-10-26 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 262,755 |
| 2022-10-25 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 3,617 |
| 2022-10-24 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 43,498 |
| 2022-10-21 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 53,152 |
| 2022-10-20 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 9,302 |
| 2022-10-19 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 367,161 |
| 2022-10-18 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 13,795 |
| 2022-10-17 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 100,132 |
| 2022-10-14 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 21,302 |
| 2022-10-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 201,046 |
| 2022-10-12 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 2,036,624 |
| 2022-10-11 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 13,112 |
| 2022-10-10 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 6,447 |
| 2022-10-07 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 107,593 |
| 2022-10-06 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 286,707 |
| 2022-10-05 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 21,873 |
| 2022-10-04 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 76,884 |
| 2022-10-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 501,668 |
| 2022-09-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 226,405 |
| 2022-09-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,508 |
| 2022-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 112,162 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-09-26 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 149,004 |
| 2022-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 599 |
| 2022-09-21 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 30,169 |
| 2022-09-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,612 |
| 2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 521 |
| 2022-09-16 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 16,541 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25,301 |
| 2022-09-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 251,242 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 375,785 |
| 2022-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 37,992 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 83,066 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 150,522 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 41,126 |
| 2022-09-06 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 44,411 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17,137 |
| 2022-09-01 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 28,034 |
| 2022-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 104 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,431 |
| 2022-08-25 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 902 |
| 2022-08-24 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 5,040 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 125,586 |
| 2022-08-22 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 40,248 |
| 2022-08-19 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 379 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 327 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 261 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 630 |
| 2022-08-15 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 1,633 |
| 2022-08-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 454,732 |
| 2022-08-11 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 106,592 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2022-08-09 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 763 |
| 2022-08-08 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,629 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,684 |
| 2022-08-04 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 36,616 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 16,880 |
| 2022-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 301 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 38,229 |
| 2022-07-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 12,914 |
| 2022-07-28 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 27,981 |
| 2022-07-27 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 31,795 |
| 2022-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 10,351 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,492 |
| 2022-07-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 301 |
| 2022-07-21 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 138,347 |
| 2022-07-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 24,486 |
| 2022-07-19 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 15,831 |
| 2022-07-18 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 885 |
| 2022-07-15 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 17,909 |
| 2022-07-14 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 8,811 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 24,793 |
| 2022-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2022-07-08 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 30,389 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,591 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,501 |
| 2022-07-05 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 57,799 |
| 2022-07-01 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,131 |
| 2022-06-30 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 221,679 |
| 2022-06-29 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 13,358 |
| 2022-06-28 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 15,030 |
| 2022-06-27 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 7,347 |
| 2022-06-24 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 20,559 |
| 2022-06-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 21,101 |
| 2022-06-22 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 33,720 |
| 2022-06-21 | $9.82 | $9.83 | $9.78 | $9.81 | $9.81 | 1,599,570 |
| 2022-06-17 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 19,649 |
| 2022-06-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,061 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,369 |
| 2022-06-14 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 62,201 |
| 2022-06-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,600 |
| 2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,039 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 251 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50,001 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 104 |
| 2022-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 102 |
| 2022-05-31 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 386,754 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-05-26 | $9.81 | $9.82 | $9.77 | $9.77 | $9.77 | 9,585 |
| 2022-05-25 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 23,225 |
| 2022-05-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 533 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 131 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 107 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,029 |
| 2022-05-17 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 11,241 |
| 2022-05-16 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 16,247 |
| 2022-05-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 8,502 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11,624 |
| 2022-05-11 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 14,395 |
| 2022-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,284 |
| 2022-05-09 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 100,044 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,432 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 126 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 39,568 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,662 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,413 |
| 2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2022-04-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,108 |
| 2022-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 163 |
| 2022-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,027 |
| 2022-04-20 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 10,309 |
| 2022-04-19 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,136 |
| 2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 102 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,019 |
| 2022-04-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 701 |
| 2022-04-12 | $9.77 | $9.81 | $9.76 | $9.81 | $9.81 | 10,235 |
| 2022-04-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,057 |
| 2022-04-08 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 41,826 |
| 2022-04-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 128 |
| 2022-04-06 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 384 |
| 2022-04-05 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 715 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,802 |
| 2022-04-01 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 24,224 |
| 2022-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,107 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 51 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 302 |
| 2022-03-28 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 50,594 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 109 |
| 2022-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 107 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,565 |
| 2022-03-22 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 4,893 |
| 2022-03-21 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 40,763 |
| 2022-03-18 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 38,509 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 63 |
| 2022-03-16 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 12,914 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,863 |
| 2022-03-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,143 |
| 2022-03-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 32,675 |
| 2022-03-10 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 26,964 |
| 2022-03-09 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,254 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 374 |
| 2022-03-07 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5,911 |
| 2022-03-04 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 3,845 |
| 2022-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,425 |
| 2022-03-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6,815 |
| 2022-03-01 | $9.74 | $9.76 | $9.71 | $9.73 | $9.73 | 139,838 |
| 2022-02-28 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 137,085 |
| 2022-02-25 | $9.71 | $9.74 | $9.69 | $9.73 | $9.73 | 10,190 |
| 2022-02-24 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 93,299 |
| 2022-02-23 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 46,579 |
| 2022-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 305 |
| 2022-02-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2022-02-17 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 617 |
| 2022-02-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 252 |
| 2022-02-15 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 13,237 |
| 2022-02-14 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 12,444 |
| 2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,700 |
| 2022-02-10 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 24,613 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 500 |
| 2022-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2022-02-07 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 18,926 |
| 2022-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,935 |
| 2022-02-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 21 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,729 |
| 2022-02-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41,091 |
| 2022-01-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 119 |
| 2022-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 329 |
| 2022-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 209 |
| 2022-01-26 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 60,733 |
| 2022-01-25 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 4,819 |
| 2022-01-24 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 50,109 |
| 2022-01-21 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 92,517 |
| 2022-01-20 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 115,013 |
| 2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 18 |
| 2022-01-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,208 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,023 |
| 2022-01-13 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 15,944 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 165 |
| 2022-01-11 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 10,120 |
| 2022-01-10 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 32,570 |
| 2022-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11,510 |
| 2022-01-06 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 127,339 |
| 2022-01-05 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 56,180 |
| 2022-01-04 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 23,712 |
| 2022-01-03 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 954 |
| 2021-12-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20,237 |
| 2021-12-30 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 21,834 |
| 2021-12-29 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 20,724 |
| 2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2021-12-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 230 |
| 2021-12-23 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 56,213 |
| 2021-12-22 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 4,574 |
| 2021-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 215 |
| 2021-12-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,349 |
| 2021-12-17 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 5,516 |
| 2021-12-16 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 2,395 |
| 2021-12-15 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 450 |
| 2021-12-14 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 316,911 |
| 2021-12-13 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 39,015 |
| 2021-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2021-12-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,427 |
| 2021-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 98 |
| 2021-12-07 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 10,934 |
| 2021-12-06 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 181,560 |
| 2021-12-03 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 83,746 |
| 2021-12-02 | $9.80 | $9.80 | $9.73 | $9.77 | $9.77 | 5,080 |
| 2021-12-01 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 703,590 |
| 2021-11-30 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 20,578 |
| 2021-11-29 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 45,941 |
| 2021-11-26 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 5,030 |
| 2021-11-24 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 88,921 |
| 2021-11-23 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,636 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 19,546 |
| 2021-11-19 | $9.84 | $9.85 | $9.75 | $9.80 | $9.80 | 11,530 |
| 2021-11-18 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,008 |
| 2021-11-17 | $9.85 | $9.86 | $9.80 | $9.85 | $9.85 | 1,915 |
| 2021-11-16 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 20,828 |
| 2021-11-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 115 |
| 2021-11-12 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 9,191 |
| 2021-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 320 |
| 2021-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 305 |
| 2021-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 277 |
| 2021-11-08 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 623 |
| 2021-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 322 |
| 2021-11-04 | $9.72 | $9.78 | $9.72 | $9.74 | $9.74 | 6,537 |
| 2021-11-03 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 1,719 |
| 2021-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 125 |
| 2021-11-01 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 1,347 |
| 2021-10-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 151,271 |
| 2021-10-28 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 357 |
| 2021-10-27 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 990 |
| 2021-10-26 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,133 |
| 2021-10-25 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 5,405 |
| 2021-10-22 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 4,237 |
| 2021-10-21 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 1,752 |
| 2021-10-20 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 13,175 |
| 2021-10-19 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 2,416 |
| 2021-10-18 | $9.73 | $9.75 | $9.71 | $9.71 | $9.71 | 26,595 |
| 2021-10-15 | $9.76 | $9.76 | $9.71 | $9.75 | $9.75 | 24,413 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 109 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 171 |
| 2021-10-12 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 23,583 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 246 |
| 2021-10-08 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 3,908 |
| 2021-10-07 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 643,677 |
| 2021-10-06 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 130,751 |
| 2021-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 371 |
| 2021-10-04 | $9.80 | $9.80 | $9.69 | $9.69 | $9.69 | 6,507 |
| 2021-10-01 | $9.75 | $9.78 | $9.73 | $9.77 | $9.77 | 102,900 |
| 2021-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 225 |
| 2021-09-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,435 |
| 2021-09-28 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 100,199 |
| 2021-09-27 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 11,486 |
| 2021-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,274 |
| 2021-09-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,146 |
| 2021-09-22 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 604 |
| 2021-09-21 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 19,820 |
| 2021-09-20 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 1,767 |
| 2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 206 |
| 2021-09-16 | $9.60 | $9.72 | $9.60 | $9.72 | $9.72 | 250,557 |
| 2021-09-15 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 9,630 |
| 2021-09-14 | $9.69 | $9.75 | $9.69 | $9.70 | $9.70 | 12,839 |
| 2021-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 57 |
| 2021-09-10 | $9.67 | $9.75 | $9.66 | $9.75 | $9.75 | 24,559 |
| 2021-09-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 45 |
| 2021-09-08 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 1,512 |
| 2021-09-07 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 2,791 |
| 2021-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 107 |
| 2021-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,228 |
| 2021-09-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 23,732 |
| 2021-08-31 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 984 |
| 2021-08-30 | $9.80 | $9.80 | $9.67 | $9.72 | $9.72 | 10,388 |
| 2021-08-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2021-08-25 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 323 |
| 2021-08-24 | $9.75 | $9.80 | $9.70 | $9.78 | $9.78 | 1,065 |
| 2021-08-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,212 |
| 2021-08-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-08-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 188 |
| 2021-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 132 |
| 2021-08-17 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 2,011 |
| 2021-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 210 |
| 2021-08-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-12 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 453 |
| 2021-08-11 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 348 |
| 2021-08-10 | $9.68 | $9.72 | $9.65 | $9.70 | $9.70 | 253,181 |
| 2021-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2021-08-06 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 4,007 |
| 2021-08-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2021-08-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,575 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |
| 2021-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2021-07-30 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 5,783 |
| 2021-07-29 | $9.67 | $9.80 | $9.66 | $9.80 | $9.80 | 45,401 |
| 2021-07-28 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 30,696 |
| 2021-07-27 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 44,835 |
| 2021-07-26 | $9.68 | $9.68 | $9.62 | $9.64 | $9.64 | 202,137 |
| 2021-07-23 | $9.66 | $9.69 | $9.64 | $9.68 | $9.68 | 5,880 |
| 2021-07-22 | $9.64 | $9.66 | $9.62 | $9.66 | $9.66 | 9,638 |
| 2021-07-21 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 403,554 |
| 2021-07-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2021-07-19 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 502 |
| 2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 9,776 |
| 2021-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
| 2021-07-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 16 |
| 2021-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 148 |
| 2021-07-09 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 9,261 |
| 2021-07-08 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 33,607 |
| 2021-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,337 |
| 2021-07-06 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 5,229 |
| 2021-07-02 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 6,853 |
| 2021-07-01 | $9.70 | $9.77 | $9.70 | $9.70 | $9.70 | 7,446 |
| 2021-06-30 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 27,403 |
| 2021-06-29 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 518 |
| 2021-06-28 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 7,149 |
| 2021-06-25 | $9.75 | $9.81 | $9.74 | $9.74 | $9.74 | 81,301 |
| 2021-06-24 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 29,503 |
| 2021-06-23 | $9.80 | $10.02 | $9.73 | $10.02 | $10.02 | 40,367 |
| 2021-06-22 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 51,271 |
| 2021-06-21 | $9.74 | $9.81 | $9.71 | $9.75 | $9.75 | 1,183 |
| 2021-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 313 |
| 2021-06-17 | $9.76 | $9.76 | $9.69 | $9.74 | $9.74 | 11,342 |
| 2021-06-16 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 619 |
| 2021-06-15 | $9.79 | $9.80 | $9.68 | $9.70 | $9.70 | 31,339 |
| 2021-06-14 | $9.70 | $9.75 | $9.68 | $9.75 | $9.75 | 5,894 |
| 2021-06-11 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 13,998 |
| 2021-06-10 | $9.77 | $9.77 | $9.65 | $9.70 | $9.70 | 46,856 |
| 2021-06-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 1,977 |
| 2021-06-08 | $10.30 | $10.30 | $9.80 | $9.80 | $9.80 | 1,066 |
| 2021-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,323 |
| 2021-06-04 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 32,782 |
| 2021-06-03 | $9.65 | $9.83 | $9.65 | $9.75 | $9.75 | 9,781 |
| 2021-06-02 | $9.80 | $9.88 | $9.79 | $9.80 | $9.80 | 40,019 |
| 2021-06-01 | $9.80 | $9.80 | $9.70 | $9.72 | $9.72 | 2,263 |
| 2021-05-28 | $9.80 | $9.80 | $9.68 | $9.73 | $9.73 | 3,192 |
| 2021-05-27 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 1,823 |
| 2021-05-26 | $9.66 | $9.76 | $9.66 | $9.75 | $9.75 | 2,279 |
| 2021-05-25 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 484 |
| 2021-05-24 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 385 |
| 2021-05-21 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 67,060 |
| 2021-05-20 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,917 |
| 2021-05-19 | $9.75 | $9.76 | $9.69 | $9.69 | $9.69 | 11,419 |
| 2021-05-18 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 33,406 |
| 2021-05-17 | $9.79 | $9.85 | $9.79 | $9.80 | $9.80 | 3,545 |
| 2021-05-14 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,451 |
| 2021-05-13 | $10.10 | $10.10 | $9.80 | $9.80 | $9.80 | 561 |
| 2021-05-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,209 |
| 2021-05-11 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 318 |
| 2021-05-10 | $9.82 | $9.84 | $9.76 | $9.76 | $9.76 | 31,966 |
| 2021-05-07 | $9.89 | $9.96 | $9.82 | $9.84 | $9.84 | 7,226 |
| 2021-05-06 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 4,738 |
| 2021-05-05 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 8,700 |
| 2021-05-04 | $9.88 | $9.88 | $9.82 | $9.88 | $9.88 | 22,529 |
| 2021-05-03 | $9.90 | $9.92 | $9.86 | $9.86 | $9.86 | 5,273 |
| 2021-04-30 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 3,108 |
| 2021-04-29 | $9.85 | $9.97 | $9.85 | $9.86 | $9.86 | 1,226 |
| 2021-04-28 | $9.99 | $9.99 | $9.83 | $9.83 | $9.83 | 3,771 |
| 2021-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,002 |
| 2021-04-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 111 |
| 2021-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110 |
| 2021-04-22 | $10.04 | $10.04 | $9.86 | $9.87 | $9.87 | 3,413 |
| 2021-04-21 | $9.90 | $10.05 | $9.85 | $9.85 | $9.85 | 30,394 |
| 2021-04-20 | $9.85 | $10.05 | $9.85 | $10.05 | $10.05 | 2,163 |
| 2021-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 120 |
Freedom Acquisition I Corp - Class A (FACT) News Headlines
.jpg)
Recent Freedom Acquisition I Corp - Class A (FACT) News
Similar Companies to Freedom Acquisition I Corp - Class A (FACT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |