Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$9.70 ($0.00) 0.00%
Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.70 |
| Previous Close | $9.70 |
| High | $9.70 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.70 |
About Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU)
Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War)
Invest in Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU)
Historical Stock Data for Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-11-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-11-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-11-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2024-10-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 50 |
| 2024-10-30 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 50 |
| 2024-10-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2024-10-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 24 |
| 2024-10-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
| 2024-10-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 8 |
| 2024-10-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 135 |
| 2024-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 252 |
| 2024-10-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 512 |
| 2024-10-18 | $9.56 | $9.56 | $8.61 | $9.11 | $9.11 | 673 |
| 2024-10-17 | $10.39 | $14.84 | $9.41 | $9.41 | $9.41 | 3,855 |
| 2024-10-16 | $9.40 | $9.80 | $9.40 | $9.53 | $9.53 | 957 |
| 2024-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11 |
| 2024-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 102 |
| 2024-10-02 | $11.50 | $11.50 | $9.62 | $10.01 | $10.01 | 1,461 |
| 2024-10-01 | $11.20 | $11.20 | $10.56 | $10.97 | $10.97 | 1,000 |
| 2024-09-30 | $11.89 | $11.89 | $10.15 | $10.15 | $10.15 | 4,654 |
| 2024-09-27 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2024-09-26 | $10.12 | $12.20 | $10.12 | $11.87 | $11.87 | 982 |
| 2024-09-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-09-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 228 |
| 2024-09-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 4 |
| 2024-09-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2024-09-19 | $12.97 | $13.64 | $11.14 | $11.55 | $11.55 | 6,519 |
| 2024-09-18 | $14.20 | $14.20 | $12.71 | $12.71 | $12.71 | 6,569 |
| 2024-09-17 | $13.50 | $14.43 | $12.30 | $12.90 | $12.90 | 12,450 |
| 2024-09-16 | $12.10 | $15.80 | $12.10 | $12.57 | $12.57 | 10,952 |
| 2024-09-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 205 |
| 2024-09-12 | $11.81 | $13.95 | $11.80 | $12.02 | $12.02 | 12,132 |
| 2024-09-11 | $12.68 | $12.69 | $12.00 | $12.00 | $12.00 | 716 |
| 2024-09-10 | $12.90 | $14.00 | $12.49 | $13.00 | $13.00 | 7,220 |
| 2024-09-09 | $10.80 | $12.50 | $10.80 | $12.10 | $12.10 | 6,632 |
| 2024-09-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 317 |
| 2024-09-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 153 |
| 2024-08-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2024-08-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2024-08-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2024-08-27 | $11.50 | $11.50 | $11.21 | $11.21 | $11.21 | 302 |
| 2024-08-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 102 |
| 2024-08-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-08-16 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 204 |
| 2024-08-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-08-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 112 |
| 2024-08-13 | $11.39 | $11.39 | $11.25 | $11.25 | $11.25 | 202 |
| 2024-08-12 | $11.49 | $11.49 | $11.45 | $11.45 | $11.45 | 552 |
| 2024-08-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-08-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-07-29 | $10.96 | $11.20 | $10.96 | $11.20 | $11.20 | 1,100 |
| 2024-07-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 124 |
| 2024-07-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-07-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 300 |
| 2024-07-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-07-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-06-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 6 |
| 2024-05-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-05-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 20 |
| 2024-04-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-04-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2024-04-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 20 |
| 2024-03-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-03-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 6 |
| 2024-02-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2024-02-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-02 | $10.80 | $10.84 | $10.76 | $10.76 | $10.76 | 1,000 |
| 2024-02-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-26 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-25 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 9 |
| 2024-01-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 9 |
| 2024-01-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 536 |
| 2024-01-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-01-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2024-01-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 200 |
| 2024-01-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-12-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-12-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-17 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2023-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2023-11-01 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 636 |
| 2023-10-31 | $11.03 | $11.03 | $11.01 | $11.02 | $11.02 | 803 |
| 2023-10-30 | $10.82 | $11.43 | $10.82 | $11.40 | $11.40 | 17,067 |
| 2023-10-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-10-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-09-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 500 |
| 2023-09-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-09-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 2023-09-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-08 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 204 |
| 2023-09-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-09-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-09-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-09-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-25 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 10 |
| 2023-08-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-07-31 | $10.81 | $10.89 | $10.81 | $10.89 | $10.89 | 399 |
| 2023-07-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-05 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 1,400 |
| 2023-07-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-05-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 200 |
| 2023-05-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-05-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-05-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 400 |
| 2023-05-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 101 |
| 2023-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-03-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100 |
| 2023-03-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2023-03-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-03-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-03-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-03-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-03-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-03-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2023-03-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-03-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-03-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-03-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2023-03-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 101 |
| 2023-03-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 19 |
| 2023-03-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-03-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-03-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 15 |
| 2023-03-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-03-03 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 634 |
| 2023-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-03-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-02-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,100 |
| 2023-02-22 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 1,824 |
| 2023-02-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2023-02-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 285 |
| 2023-02-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-02-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-02-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-02-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-02-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2023-02-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2 |
| 2023-02-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-02-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-02-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-02-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-02-02 | $10.31 | $10.81 | $10.29 | $10.81 | $10.81 | 1,350 |
| 2023-02-01 | $10.35 | $10.83 | $10.23 | $10.35 | $10.35 | 4,700 |
| 2023-01-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-01-30 | $10.41 | $10.95 | $10.32 | $10.35 | $10.35 | 7,894 |
| 2023-01-27 | $10.34 | $10.93 | $10.28 | $10.41 | $10.41 | 6,352 |
| 2023-01-26 | $10.33 | $10.82 | $10.29 | $10.38 | $10.38 | 6,300 |
| 2023-01-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-01-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-01-23 | $10.23 | $10.72 | $10.23 | $10.28 | $10.28 | 2,778 |
| 2023-01-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-12-30 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 2,719 |
| 2022-12-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-12-28 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 1,200 |
| 2022-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-23 | $10.40 | $10.40 | $10.15 | $10.15 | $10.15 | 7,200 |
| 2022-12-22 | $11.16 | $11.16 | $10.28 | $10.38 | $10.38 | 2,320 |
| 2022-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,867 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-12-14 | $10.12 | $10.16 | $10.12 | $10.15 | $10.15 | 26,441 |
| 2022-12-13 | $10.04 | $10.17 | $10.01 | $10.16 | $10.16 | 87,490 |
| 2022-12-12 | $10.15 | $10.16 | $10.03 | $10.04 | $10.04 | 3,880 |
| 2022-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-12-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-12-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2022-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-12-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2022-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-12-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-11-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,301 |
| 2022-11-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,300 |
| 2022-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-17 | $10.06 | $10.09 | $10.01 | $10.05 | $10.05 | 4,630 |
| 2022-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-11-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-11-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-11-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-11-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-10-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2022-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-17 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 1,402 |
| 2022-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,400 |
| 2022-10-05 | $10.01 | $10.08 | $9.98 | $10.00 | $10.00 | 7,200 |
| 2022-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2022-09-30 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,600 |
| 2022-09-29 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 9,837 |
| 2022-09-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-27 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 4,378 |
| 2022-09-26 | $10.02 | $10.03 | $9.99 | $10.02 | $10.02 | 23,029 |
| 2022-09-23 | $10.03 | $10.05 | $10.01 | $10.05 | $10.05 | 5,191 |
| 2022-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-21 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 7,900 |
| 2022-09-20 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 4,100 |
| 2022-09-19 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 1,800 |
| 2022-09-16 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 5,330 |
| 2022-09-15 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 8,300 |
| 2022-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-13 | $10.01 | $10.03 | $9.98 | $10.00 | $10.00 | 4,564 |
| 2022-09-12 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 2,894 |
| 2022-09-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-02 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 500 |
| 2022-09-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,940 |
| 2022-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-29 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,400 |
| 2022-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 750 |
| 2022-08-24 | $10.00 | $10.03 | $9.98 | $9.98 | $9.98 | 7,020 |
| 2022-08-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-16 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 1,700 |
| 2022-08-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-08-09 | $10.07 | $10.08 | $10.02 | $10.02 | $10.02 | 300 |
| 2022-08-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 94,196 |
| 2022-08-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 44,596 |
| 2022-08-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,300 |
| 2022-08-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-08-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,500 |
| 2022-07-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-07-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2022-07-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 64 |
| 2022-07-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-25 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 6,477 |
| 2022-07-22 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 400 |
| 2022-07-21 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 11,890 |
| 2022-07-20 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 900 |
| 2022-07-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-07-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-07-15 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 51,293 |
| 2022-07-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,310 |
| 2022-07-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-07-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-07-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-06-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-06-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-06-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,361 |
| 2022-06-27 | $10.00 | $10.03 | $9.99 | $9.99 | $9.99 | 5,001 |
| 2022-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-06-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2022-06-17 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 6,420 |
| 2022-06-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-06-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 311 |
| 2022-06-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-10 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 4,500 |
| 2022-06-09 | $10.04 | $10.04 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-06-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,071 |
| 2022-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 359 |
| 2022-06-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-06-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-05-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 |
| 2022-05-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22,431 |
| 2022-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 700 |
| 2022-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5,610 |
| 2022-05-24 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 6,583 |
| 2022-05-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,200 |
| 2022-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,120 |
| 2022-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,200 |
| 2022-05-18 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 3,017 |
| 2022-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 69 |
| 2022-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-12 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 22,071 |
| 2022-05-11 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,600 |
| 2022-05-10 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 6,050 |
| 2022-05-09 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 5,100 |
| 2022-05-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10 |
| 2022-05-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-05-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,500 |
| 2022-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-29 | $10.07 | $10.13 | $10.07 | $10.13 | $10.13 | 1,043 |
| 2022-04-28 | $10.09 | $10.09 | $10.05 | $10.07 | $10.07 | 5,540 |
| 2022-04-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5 |
| 2022-04-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 15 |
| 2022-04-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 151 |
| 2022-04-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-21 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 5,052 |
| 2022-04-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,514 |
| 2022-04-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,469 |
| 2022-04-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-04-14 | $10.07 | $10.12 | $10.07 | $10.11 | $10.11 | 7,315 |
| 2022-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 676 |
| 2022-04-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-04-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2022-04-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-07 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 2,600 |
| 2022-04-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-04-05 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 1,358 |
| 2022-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,297 |
| 2022-04-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,536 |
| 2022-03-31 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 3,598 |
| 2022-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 307 |
| 2022-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2022-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-03-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,003 |
| 2022-03-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-03-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 890 |
| 2022-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,649 |
| 2022-03-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 197 |
| 2022-03-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 3,006 |
| 2022-03-16 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 2,605 |
| 2022-03-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5 |
| 2022-03-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2022-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2022-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15 |
| 2022-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 713 |
| 2022-02-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2022-02-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 2022-02-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-02-23 | $10.11 | $10.11 | $10.04 | $10.04 | $10.04 | 1,914 |
| 2022-02-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 630 |
| 2022-02-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 157 |
| 2022-02-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 801 |
| 2022-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,263 |
| 2022-02-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-02-04 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 24,426 |
| 2022-02-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-02-02 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 3,586 |
| 2022-02-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,000 |
| 2022-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-01-28 | $10.02 | $10.05 | $10.00 | $10.03 | $10.03 | 54,563 |
| 2022-01-27 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 7,590 |
| 2022-01-26 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,408 |
| 2022-01-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 600 |
| 2022-01-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-01-21 | $10.08 | $10.08 | $10.05 | $10.07 | $10.07 | 133,179 |
| 2022-01-20 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 97,039 |
| 2022-01-19 | $10.09 | $10.09 | $10.07 | $10.09 | $10.09 | 5,353 |
| 2022-01-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10,902 |
| 2022-01-14 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,942 |
| 2022-01-13 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 55,910 |
| 2022-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 810 |
| 2022-01-11 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 4,630 |
| 2022-01-10 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 28,064 |
| 2022-01-07 | $10.10 | $10.11 | $10.09 | $10.09 | $10.09 | 806,656 |
| 2022-01-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-05 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 16,446 |
| 2022-01-04 | $10.11 | $10.13 | $10.11 | $10.12 | $10.12 | 19,254 |
| 2022-01-03 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 3,809 |
| 2021-12-31 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 901 |
| 2021-12-30 | $10.07 | $10.08 | $10.05 | $10.07 | $10.07 | 3,348 |
| 2021-12-29 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,425 |
| 2021-12-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 468 |
| 2021-12-27 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,105 |
| 2021-12-23 | $10.10 | $10.11 | $10.06 | $10.06 | $10.06 | 2,179 |
| 2021-12-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 601 |
| 2021-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,802 |
| 2021-12-17 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 3,198 |
| 2021-12-16 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 6,635 |
| 2021-12-15 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 3,755 |
| 2021-12-14 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 17,808 |
| 2021-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 20 |
| 2021-12-10 | $10.05 | $10.09 | $10.05 | $10.06 | $10.06 | 2,800 |
| 2021-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,877 |
| 2021-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 41,893 |
| 2021-12-07 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 1,300 |
| 2021-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 25,007 |
| 2021-12-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,900 |
| 2021-11-30 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 45,891 |
| 2021-11-29 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 3,386 |
| 2021-11-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2021-11-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 6 |
| 2021-11-23 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 8,123 |
| 2021-11-22 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 1,348 |
| 2021-11-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,765 |
| 2021-11-18 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 8,458 |
| 2021-11-17 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 24,642 |
| 2021-11-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 26,477 |
| 2021-11-15 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 2,566 |
| 2021-11-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 36 |
| 2021-11-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 25 |
| 2021-11-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 82 |
| 2021-11-09 | $10.07 | $10.15 | $10.06 | $10.08 | $10.08 | 132,067 |
| 2021-11-08 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 87,388 |
| 2021-11-05 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 51,002 |
| 2021-11-04 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 19,541 |
| 2021-11-03 | $10.12 | $10.14 | $10.09 | $10.12 | $10.12 | 96,933 |
| 2021-11-02 | $10.07 | $10.15 | $10.07 | $10.11 | $10.11 | 316,660 |
| 2021-11-01 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 103,418 |
| 2021-10-29 | $10.06 | $10.26 | $10.06 | $10.06 | $10.06 | 1,504,053 |
| 2021-10-28 | $10.08 | $10.10 | $10.05 | $10.05 | $10.05 | 14,505,670 |
Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU) News Headlines
Recent Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU) News
Similar Companies to Focus Impact Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (FIACU) 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 | -- | -- | -- |