AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U) Exchange: NYSE
Data as of Aug. 21, 2025
$9.46 ($0.16) 1.72%
AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.96 |
| Previous Close | $9.46 |
| High | $10.71 |
| Low | $9.14 |
| Adjusted Open | $9.96 |
| Previous Adjusted Close | $9.46 |
| Adjusted High | $10.71 |
| Adjusted Low | $9.14 |
About AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U)
AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War)
Invest in AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U)
Historical Stock Data for AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | $9.96 | $10.71 | $9.14 | $9.46 | $9.46 | 7,086 |
| 2022-09-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-09-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2022-09-21 | $10.42 | $10.46 | $9.18 | $9.30 | $9.30 | 3,218 |
| 2022-09-20 | $10.95 | $12.30 | $10.95 | $11.55 | $11.55 | 3,062 |
| 2022-09-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-09-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-09-15 | $9.95 | $10.23 | $9.95 | $10.23 | $10.23 | 3,800 |
| 2022-09-14 | $9.74 | $9.99 | $9.68 | $9.99 | $9.99 | 20,000 |
| 2022-09-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-09-12 | $10.13 | $10.17 | $10.04 | $10.17 | $10.17 | 24,534 |
| 2022-09-09 | $10.21 | $10.21 | $10.14 | $10.14 | $10.14 | 400 |
| 2022-09-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2022-08-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-08-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2022-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 612 |
| 2022-08-08 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 3,107 |
| 2022-08-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-07-29 | $10.18 | $10.29 | $10.16 | $10.29 | $10.29 | 801 |
| 2022-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 226 |
| 2022-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12 |
| 2022-07-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-07 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,767 |
| 2022-07-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-07-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 107 |
| 2022-07-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 300 |
| 2022-06-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-06-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-06-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-06-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2022-06-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-06-06 | $10.15 | $10.20 | $10.14 | $10.16 | $10.16 | 4,901 |
| 2022-06-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-06-02 | $10.16 | $10.19 | $10.13 | $10.17 | $10.17 | 5,095 |
| 2022-06-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-05-25 | $10.09 | $10.14 | $10.08 | $10.12 | $10.12 | 20,000 |
| 2022-05-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 300 |
| 2022-05-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 114 |
| 2022-05-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 10 |
| 2022-05-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-05-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-05-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 10 |
| 2022-05-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 25 |
| 2022-05-09 | $10.83 | $10.83 | $10.34 | $10.34 | $10.34 | 1,371 |
| 2022-05-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 12 |
| 2022-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2022-05-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-22 | $10.30 | $10.38 | $10.30 | $10.31 | $10.31 | 2,239 |
| 2022-04-21 | $10.30 | $10.33 | $10.30 | $10.32 | $10.32 | 1,616 |
| 2022-04-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 266 |
| 2022-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,600 |
| 2022-04-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-04-11 | $10.30 | $10.33 | $10.30 | $10.31 | $10.31 | 1,300 |
| 2022-04-08 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 1,500 |
| 2022-04-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-04-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 440 |
| 2022-04-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-04-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 298 |
| 2022-04-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,212 |
| 2022-03-31 | $10.28 | $10.33 | $10.28 | $10.33 | $10.33 | 5,360 |
| 2022-03-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,400 |
| 2022-03-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,400 |
| 2022-03-28 | $10.27 | $10.46 | $10.27 | $10.46 | $10.46 | 1,540 |
| 2022-03-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-03-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2022-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-03-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,300 |
| 2022-03-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-03-17 | $10.33 | $10.33 | $10.28 | $10.31 | $10.31 | 1,601 |
| 2022-03-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-03-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-03-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 800 |
| 2022-03-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-03-10 | $10.27 | $10.31 | $10.27 | $10.31 | $10.31 | 702 |
| 2022-03-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 303 |
| 2022-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3 |
| 2022-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 50 |
| 2022-03-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,554 |
| 2022-03-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 220 |
| 2022-03-02 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 700 |
| 2022-03-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 51 |
| 2022-02-25 | $10.21 | $10.33 | $10.21 | $10.33 | $10.33 | 790 |
| 2022-02-24 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 390 |
| 2022-02-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-02-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 190 |
| 2022-02-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 247 |
| 2022-02-17 | $10.35 | $10.37 | $10.35 | $10.35 | $10.35 | 2,030 |
| 2022-02-16 | $10.48 | $10.48 | $10.35 | $10.35 | $10.35 | 2,205 |
| 2022-02-15 | $10.36 | $10.39 | $10.33 | $10.37 | $10.37 | 15,600 |
| 2022-02-14 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 1,000 |
| 2022-02-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-02-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2022-02-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,000 |
| 2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-02-03 | $10.16 | $10.20 | $10.14 | $10.18 | $10.18 | 5,400 |
| 2022-02-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-02-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 60 |
| 2022-01-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2022-01-24 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 1,000 |
| 2022-01-21 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 21,491 |
| 2022-01-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2 |
| 2022-01-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 98 |
| 2022-01-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 7 |
| 2022-01-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,000 |
| 2022-01-11 | $10.36 | $10.39 | $10.36 | $10.38 | $10.38 | 510 |
| 2022-01-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-01-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-01-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-01-05 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 17,714 |
| 2022-01-04 | $10.54 | $10.54 | $10.47 | $10.47 | $10.47 | 33,174 |
| 2022-01-03 | $10.56 | $10.56 | $10.52 | $10.53 | $10.53 | 15,618 |
| 2021-12-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 71 |
| 2021-12-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 580 |
| 2021-12-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 566 |
| 2021-12-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 107 |
| 2021-12-27 | $10.71 | $10.71 | $10.54 | $10.54 | $10.54 | 840 |
| 2021-12-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 469 |
| 2021-12-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 100 |
| 2021-12-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2021-12-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 130 |
| 2021-12-17 | $10.61 | $10.67 | $10.61 | $10.63 | $10.63 | 1,452 |
| 2021-12-16 | $10.81 | $10.81 | $10.60 | $10.60 | $10.60 | 2,811 |
| 2021-12-15 | $10.77 | $10.77 | $10.72 | $10.74 | $10.74 | 1,894 |
| 2021-12-14 | $10.75 | $10.79 | $10.61 | $10.79 | $10.79 | 3,781 |
| 2021-12-13 | $11.00 | $11.00 | $10.65 | $10.84 | $10.84 | 222,944 |
| 2021-12-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-12-09 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 43 |
| 2021-12-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 552 |
| 2021-12-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-12-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 350 |
| 2021-12-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-12-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 776 |
| 2021-11-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 500 |
| 2021-11-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-19 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 1,000 |
| 2021-11-18 | $10.29 | $10.29 | $10.23 | $10.24 | $10.24 | 1,189 |
| 2021-11-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 40 |
| 2021-11-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-11-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-11-12 | $10.38 | $10.38 | $10.34 | $10.34 | $10.34 | 1,106 |
| 2021-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,169 |
| 2021-11-04 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 17,766 |
| 2021-11-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 400 |
| 2021-11-02 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 2,262 |
| 2021-11-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 500 |
| 2021-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2021-10-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7,812 |
| 2021-10-25 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 13,357 |
| 2021-10-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 20 |
| 2021-10-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 90 |
| 2021-10-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 303 |
| 2021-10-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2021-10-08 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 3,700 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-06 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 57,487 |
| 2021-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-10-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 28,403 |
| 2021-10-01 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 13,381 |
| 2021-09-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,500 |
| 2021-09-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 103 |
| 2021-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 600 |
| 2021-09-27 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 10,252 |
| 2021-09-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,400 |
| 2021-09-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,700 |
| 2021-09-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 403 |
| 2021-09-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,072 |
| 2021-09-16 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,000 |
| 2021-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,504 |
| 2021-09-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-09-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-09-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,011 |
| 2021-09-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-03 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 2,430 |
| 2021-09-02 | $10.10 | $10.10 | $10.00 | $10.01 | $10.01 | 35,800 |
| 2021-09-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 54 |
| 2021-08-31 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,100 |
| 2021-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 609 |
| 2021-08-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2021-08-26 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 25,497 |
| 2021-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-08-24 | $10.12 | $10.12 | $10.03 | $10.05 | $10.05 | 136,746 |
| 2021-08-23 | $10.12 | $10.15 | $10.12 | $10.14 | $10.14 | 100,200 |
| 2021-08-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-08-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 369 |
| 2021-08-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 94 |
| 2021-08-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 692 |
| 2021-08-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-08-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 956 |
| 2021-08-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 237 |
| 2021-08-11 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 6,705 |
| 2021-08-10 | $10.18 | $10.18 | $10.12 | $10.12 | $10.12 | 43,465 |
| 2021-08-09 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 2,877 |
| 2021-08-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-08-05 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 306 |
| 2021-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 303 |
| 2021-08-02 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 5,800 |
| 2021-07-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 272 |
| 2021-07-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 7 |
| 2021-07-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3 |
| 2021-07-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5 |
| 2021-07-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 333 |
| 2021-07-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,224 |
| 2021-07-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-20 | $10.19 | $10.21 | $10.18 | $10.21 | $10.21 | 900 |
| 2021-07-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,093 |
| 2021-07-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 20 |
| 2021-07-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2021-07-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 301 |
| 2021-07-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 91 |
| 2021-07-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 513 |
| 2021-07-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 20 |
| 2021-07-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-07-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-06-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2021-06-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-06-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 388 |
| 2021-06-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 26 |
| 2021-06-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 20 |
| 2021-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 218 |
| 2021-06-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 7 |
| 2021-06-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2021-06-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2021-06-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 101 |
| 2021-06-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-06-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 720 |
| 2021-06-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9 |
| 2021-06-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 41 |
| 2021-06-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,300 |
| 2021-06-08 | $10.17 | $10.18 | $10.12 | $10.15 | $10.15 | 81,732 |
| 2021-06-07 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 25,614 |
| 2021-06-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 77 |
| 2021-06-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10 |
| 2021-06-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 9 |
| 2021-06-01 | $10.15 | $10.29 | $10.15 | $10.29 | $10.29 | 416 |
| 2021-05-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 40 |
| 2021-05-27 | $10.05 | $10.22 | $10.05 | $10.17 | $10.17 | 1,520 |
| 2021-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2021-05-25 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 428 |
| 2021-05-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-05-21 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 466 |
| 2021-05-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 19,007 |
| 2021-05-19 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 867 |
| 2021-05-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 11 |
| 2021-05-17 | $10.11 | $10.13 | $10.10 | $10.13 | $10.13 | 2,798 |
| 2021-05-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,752 |
| 2021-05-13 | $10.16 | $10.16 | $10.13 | $10.13 | $10.13 | 1,167 |
| 2021-05-12 | $10.13 | $10.20 | $10.13 | $10.15 | $10.15 | 1,298 |
| 2021-05-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2021-05-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 14 |
| 2021-05-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 38 |
| 2021-05-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,251 |
| 2021-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 134 |
| 2021-05-04 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,200 |
| 2021-05-03 | $10.29 | $10.29 | $10.23 | $10.23 | $10.23 | 1,121 |
| 2021-04-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 225 |
| 2021-04-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15 |
| 2021-04-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2021-04-27 | $10.27 | $10.35 | $10.27 | $10.35 | $10.35 | 650 |
| 2021-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 76 |
| 2021-04-23 | $10.21 | $10.27 | $10.21 | $10.27 | $10.27 | 322 |
| 2021-04-22 | $10.18 | $10.38 | $10.18 | $10.19 | $10.19 | 2,424 |
| 2021-04-21 | $10.14 | $10.23 | $10.14 | $10.23 | $10.23 | 2,877 |
| 2021-04-20 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 1,403 |
| 2021-04-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 161 |
| 2021-04-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 202 |
| 2021-04-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 354 |
| 2021-04-14 | $10.46 | $10.54 | $10.42 | $10.43 | $10.43 | 683 |
| 2021-04-13 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 1,099 |
| 2021-04-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
| 2021-04-09 | $10.54 | $10.55 | $10.52 | $10.55 | $10.55 | 2,682 |
| 2021-04-08 | $10.31 | $10.43 | $10.31 | $10.43 | $10.43 | 1,404 |
| 2021-04-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5 |
| 2021-04-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 115 |
| 2021-04-05 | $10.27 | $10.30 | $10.27 | $10.27 | $10.27 | 391 |
| 2021-04-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 10 |
| 2021-03-31 | $10.39 | $10.39 | $10.27 | $10.27 | $10.27 | 5,425 |
| 2021-03-30 | $10.24 | $10.26 | $10.21 | $10.26 | $10.26 | 2,557 |
| 2021-03-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 53 |
| 2021-03-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 105 |
| 2021-03-25 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 11,718 |
| 2021-03-24 | $10.20 | $10.20 | $10.17 | $10.19 | $10.19 | 3,884 |
| 2021-03-23 | $10.38 | $10.45 | $10.28 | $10.28 | $10.28 | 3,581 |
| 2021-03-22 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 1,420 |
| 2021-03-19 | $10.47 | $10.47 | $10.38 | $10.38 | $10.38 | 12,194 |
| 2021-03-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2021-03-17 | $10.48 | $10.51 | $10.48 | $10.48 | $10.48 | 1,318 |
| 2021-03-16 | $10.61 | $10.64 | $10.61 | $10.63 | $10.63 | 709 |
| 2021-03-15 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 1,228 |
| 2021-03-12 | $10.66 | $10.79 | $10.65 | $10.65 | $10.65 | 715 |
| 2021-03-11 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 1,934 |
| 2021-03-10 | $10.60 | $10.82 | $10.60 | $10.70 | $10.70 | 1,557 |
| 2021-03-09 | $10.99 | $10.99 | $10.66 | $10.66 | $10.66 | 1,819 |
| 2021-03-08 | $10.84 | $11.22 | $10.57 | $10.63 | $10.63 | 3,198 |
| 2021-03-05 | $10.50 | $10.72 | $10.27 | $10.49 | $10.49 | 4,284 |
| 2021-03-04 | $10.54 | $10.74 | $10.46 | $10.60 | $10.60 | 80,472 |
| 2021-03-03 | $10.73 | $11.01 | $10.67 | $11.01 | $11.01 | 1,606 |
| 2021-03-02 | $11.18 | $11.18 | $11.04 | $11.05 | $11.05 | 21,708 |
| 2021-03-01 | $11.39 | $11.40 | $11.34 | $11.39 | $11.39 | 8,212 |
| 2021-02-26 | $11.27 | $11.41 | $11.13 | $11.40 | $11.40 | 18,530 |
| 2021-02-25 | $11.60 | $11.60 | $11.25 | $11.30 | $11.30 | 72,877 |
| 2021-02-24 | $11.33 | $11.87 | $11.33 | $11.77 | $11.77 | 15,887 |
| 2021-02-23 | $11.66 | $11.71 | $11.26 | $11.55 | $11.55 | 12,728 |
| 2021-02-22 | $12.07 | $12.18 | $11.95 | $11.95 | $11.95 | 56,834 |
| 2021-02-19 | $12.23 | $12.23 | $11.96 | $11.96 | $11.96 | 15,167 |
| 2021-02-18 | $12.17 | $12.17 | $11.96 | $11.96 | $11.96 | 36,542 |
| 2021-02-17 | $11.91 | $12.16 | $11.91 | $12.00 | $12.00 | 48,194 |
| 2021-02-16 | $12.00 | $12.03 | $11.91 | $11.91 | $11.91 | 34,996 |
| 2021-02-12 | $12.01 | $12.04 | $11.97 | $12.00 | $12.00 | 161,016 |
| 2021-02-11 | $12.19 | $12.25 | $11.88 | $11.88 | $11.88 | 46,515 |
| 2021-02-10 | $12.25 | $12.25 | $12.19 | $12.19 | $12.19 | 91,440 |
| 2021-02-09 | $12.16 | $12.30 | $12.13 | $12.24 | $12.24 | 24,278 |
| 2021-02-08 | $12.09 | $12.22 | $12.05 | $12.16 | $12.16 | 18,358 |
| 2021-02-05 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 13,214 |
| 2021-02-04 | $11.99 | $12.12 | $11.89 | $12.01 | $12.01 | 37,387 |
| 2021-02-03 | $11.88 | $12.00 | $11.88 | $11.99 | $11.99 | 5,123 |
| 2021-02-02 | $11.74 | $12.00 | $11.74 | $11.88 | $11.88 | 4,277 |
| 2021-02-01 | $11.74 | $11.75 | $11.59 | $11.72 | $11.72 | 32,705 |
| 2021-01-29 | $11.64 | $11.74 | $11.59 | $11.74 | $11.74 | 12,915 |
| 2021-01-28 | $11.71 | $11.71 | $11.47 | $11.68 | $11.68 | 61,490 |
| 2021-01-27 | $11.86 | $11.86 | $11.50 | $11.65 | $11.65 | 49,852 |
| 2021-01-26 | $11.99 | $12.29 | $11.96 | $12.00 | $12.00 | 82,008 |
| 2021-01-25 | $12.00 | $12.41 | $11.75 | $12.00 | $12.00 | 97,116 |
| 2021-01-22 | $12.00 | $12.14 | $11.77 | $12.02 | $12.02 | 74,015 |
| 2021-01-21 | $11.96 | $12.08 | $11.70 | $11.87 | $11.87 | 94,901 |
| 2021-01-20 | $11.85 | $11.91 | $11.69 | $11.82 | $11.82 | 47,267 |
| 2021-01-19 | $11.56 | $11.78 | $11.56 | $11.72 | $11.72 | 6,389 |
| 2021-01-15 | $11.59 | $11.70 | $11.58 | $11.58 | $11.58 | 58,409 |
| 2021-01-14 | $11.75 | $11.75 | $11.51 | $11.58 | $11.58 | 28,152 |
| 2021-01-13 | $11.50 | $11.70 | $11.45 | $11.58 | $11.58 | 50,606 |
| 2021-01-12 | $11.31 | $11.48 | $11.19 | $11.39 | $11.39 | 54,558 |
| 2021-01-11 | $11.01 | $11.19 | $11.01 | $11.07 | $11.07 | 1,760 |
| 2021-01-08 | $11.35 | $11.35 | $11.02 | $11.05 | $11.05 | 70,612 |
| 2021-01-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 111 |
| 2021-01-06 | $10.84 | $10.92 | $10.79 | $10.89 | $10.89 | 111,069 |
| 2021-01-05 | $10.90 | $10.90 | $10.81 | $10.81 | $10.81 | 43,523 |
| 2021-01-04 | $10.97 | $11.01 | $10.80 | $10.81 | $10.81 | 28,441 |
| 2020-12-31 | $10.93 | $10.95 | $10.80 | $10.85 | $10.85 | 98,502 |
| 2020-12-30 | $11.00 | $11.00 | $10.93 | $10.93 | $10.93 | 12,251 |
| 2020-12-29 | $11.35 | $11.35 | $10.93 | $10.95 | $10.95 | 111,654 |
| 2020-12-28 | $11.10 | $11.30 | $11.01 | $11.22 | $11.22 | 174,070 |
| 2020-12-24 | $10.90 | $11.15 | $10.90 | $11.11 | $11.11 | 766,108 |
| 2020-12-23 | $10.90 | $10.95 | $10.79 | $10.80 | $10.80 | 113,539 |
| 2020-12-22 | $10.86 | $10.90 | $10.69 | $10.75 | $10.75 | 244,718 |
| 2020-12-21 | $10.68 | $10.77 | $10.68 | $10.70 | $10.70 | 253,713 |
| 2020-12-18 | $10.75 | $10.80 | $10.66 | $10.70 | $10.70 | 176,895 |
| 2020-12-17 | $10.70 | $10.74 | $10.70 | $10.70 | $10.70 | 142,617 |
| 2020-12-16 | $10.80 | $10.80 | $10.64 | $10.69 | $10.69 | 107,822 |
| 2020-12-15 | $10.82 | $10.82 | $10.64 | $10.70 | $10.70 | 115,132 |
| 2020-12-14 | $10.89 | $11.02 | $10.75 | $10.75 | $10.75 | 166,064 |
| 2020-12-11 | $10.60 | $10.85 | $10.60 | $10.85 | $10.85 | 417,135 |
| 2020-12-10 | $10.14 | $10.60 | $10.14 | $10.55 | $10.55 | 107,586 |
| 2020-12-09 | $10.50 | $10.60 | $10.45 | $10.50 | $10.50 | 155,040 |
| 2020-12-08 | $10.40 | $10.50 | $10.30 | $10.45 | $10.45 | 337,645 |
| 2020-12-07 | $10.40 | $10.55 | $10.35 | $10.45 | $10.45 | 122,889 |
| 2020-12-04 | $10.25 | $10.50 | $10.22 | $10.36 | $10.36 | 310,950 |
| 2020-12-03 | $10.02 | $10.25 | $10.02 | $10.24 | $10.24 | 101,720 |
| 2020-12-02 | $10.13 | $10.29 | $10.08 | $10.25 | $10.25 | 59,314 |
| 2020-12-01 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 4,750 |
| 2020-11-30 | $10.15 | $10.35 | $10.15 | $10.22 | $10.22 | 147,010 |
| 2020-11-27 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 49,050 |
| 2020-11-25 | $9.92 | $10.05 | $9.92 | $10.04 | $10.04 | 30,153 |
| 2020-11-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 153,754 |
| 2020-11-23 | $9.98 | $9.99 | $9.95 | $9.99 | $9.99 | 899,481 |
| 2020-11-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2020-11-19 | $9.92 | $9.98 | $9.91 | $9.93 | $9.93 | 29,050 |
| 2020-11-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,400 |
| 2020-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-11-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-11-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-11-12 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 1,050 |
| 2020-11-11 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 62,225 |
| 2020-11-10 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 3,100 |
| 2020-11-09 | $9.99 | $9.99 | $9.92 | $9.97 | $9.97 | 74,401 |
| 2020-11-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,050 |
| 2020-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 150,075 |
| 2020-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-11-03 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 125,127 |
| 2020-11-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,000 |
| 2020-10-30 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 606 |
| 2020-10-29 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 47,194 |
| 2020-10-28 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 18,900 |
| 2020-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 325 |
| 2020-10-26 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 274,400 |
| 2020-10-23 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 68,620 |
| 2020-10-22 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 12,820 |
| 2020-10-21 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 30,652 |
| 2020-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102,300 |
| 2020-10-19 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 126,615 |
| 2020-10-16 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 10,811 |
| 2020-10-15 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 14,550 |
| 2020-10-14 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 26,294 |
| 2020-10-13 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 4,435 |
| 2020-10-12 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 55,738 |
| 2020-10-09 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 604,519 |
| 2020-10-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 25,430 |
| 2020-10-07 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 372,155 |
| 2020-10-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 3,651 |
| 2020-10-05 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 152,700 |
| 2020-10-02 | $9.96 | $9.97 | $9.93 | $9.94 | $9.94 | 139,957 |
| 2020-10-01 | $10.00 | $10.01 | $9.94 | $10.01 | $10.01 | 17,128,761 |
AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U) News Headlines
Recent AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U) News
Similar Companies to AEA-Bridges Impact Corp - Units (1 Ord Class A & 1/2 War) (IMPX-U) 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 | -- | -- | -- |