Forest Road Acquisition Corp II - Class A (FRXB) Stock Profile

Data as of May 2, 2025

$10.43 ($-0.01) -0.05%

Forest Road Acquisition Corp II - Class A - Daily Information

Click for more stock information on Forest Road Acquisition Corp II - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$10.46
Previous Close	$10.43
High	$10.46
Low	$10.43
Adjusted Open	$10.46
Previous Adjusted Close	$10.43
Adjusted High	$10.46
Adjusted Low	$10.43

Invest in Forest Road Acquisition Corp II - Class A (FRXB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Forest Road Acquisition Corp II - Class A

Employee	Position
Thomas O. Staggs	Co-Chairman & Co-Chief Executive Officer
Kevin A. Mayer	Co-Chairman & Co-Chief Executive Officer
Zachary Tarica	Chief Operating Officer
Idan Shani	Chief Financial Officer & Secretary
Jeremy Tarica	Chief Investment Officer
Shaquille R. ONeal	Strategic Advisor
Sheila A. Stamps	Strategic Advisor
Harlan B. Cherniak	Strategic Advisor
Rick Hess	Strategic Advisor
Keith L. Horn	Independent Director
Martin Luther King	Independent Director
Salil K. Mehta	Independent Director

Historical Stock Data for Forest Road Acquisition Corp II - Class A (FRXB)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-12	$10.46	$10.46	$10.43	$10.43	$10.43	1,104
2023-12-11	$10.44	$10.44	$10.44	$10.44	$10.44	1,577
2023-12-08	$10.43	$10.43	$10.43	$10.43	$10.43	840
2023-12-07	$10.43	$10.43	$10.43	$10.43	$10.43	383
2023-12-06	$10.42	$10.42	$10.42	$10.42	$10.42	238
2023-12-05	$10.43	$10.43	$10.43	$10.43	$10.43	158
2023-12-04	$10.42	$10.43	$10.42	$10.43	$10.43	5,884
2023-12-01	$10.44	$10.44	$10.43	$10.43	$10.43	1,056
2023-11-30	$10.42	$10.58	$10.42	$10.58	$10.58	4,130
2023-11-29	$10.42	$10.43	$10.42	$10.42	$10.42	14,169
2023-11-28	$10.39	$10.39	$10.39	$10.39	$10.39	24,231
2023-11-27	$10.38	$10.38	$10.37	$10.38	$10.38	26,137
2023-11-24	$10.37	$10.37	$10.37	$10.37	$10.37	28
2023-11-22	$10.37	$10.37	$10.37	$10.37	$10.37	92
2023-11-21	$10.37	$10.37	$10.37	$10.37	$10.37	147
2023-11-20	$10.39	$10.39	$10.39	$10.39	$10.39	15,636
2023-11-17	$10.39	$10.39	$10.39	$10.39	$10.39	8,889
2023-11-16	$10.38	$10.38	$10.38	$10.38	$10.38	626
2023-11-15	$10.39	$10.39	$10.39	$10.39	$10.39	148
2023-11-14	$10.37	$10.39	$10.37	$10.39	$10.39	150,751
2023-11-13	$10.39	$10.39	$10.39	$10.39	$10.39	2
2023-11-10	$10.39	$10.39	$10.39	$10.39	$10.39	132
2023-11-09	$10.40	$10.40	$10.38	$10.40	$10.40	4,394
2023-11-08	$10.40	$10.40	$10.38	$10.38	$10.38	25,723
2023-11-07	$10.42	$10.42	$10.42	$10.42	$10.42	3
2023-11-06	$10.39	$10.42	$10.37	$10.42	$10.42	99,510
2023-11-03	$10.40	$10.40	$10.39	$10.39	$10.39	813
2023-11-02	$10.37	$10.38	$10.36	$10.38	$10.38	10,003
2023-11-01	$10.38	$10.38	$10.38	$10.38	$10.38	2,005
2023-10-31	$10.38	$10.38	$10.38	$10.38	$10.38	40,767
2023-10-30	$10.37	$10.39	$10.37	$10.39	$10.39	9,762
2023-10-27	$10.37	$10.39	$10.37	$10.37	$10.37	34,140
2023-10-26	$10.37	$10.37	$10.37	$10.37	$10.37	200,170
2023-10-25	$10.37	$10.37	$10.37	$10.37	$10.37	33
2023-10-24	$10.37	$10.37	$10.37	$10.37	$10.37	63
2023-10-23	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-10-20	$10.37	$10.37	$10.37	$10.37	$10.37	24
2023-10-19	$10.37	$10.37	$10.37	$10.37	$10.37	58
2023-10-18	$10.37	$10.38	$10.37	$10.37	$10.37	191,842
2023-10-17	$10.36	$10.36	$10.36	$10.36	$10.36	103
2023-10-16	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-10-13	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-10-12	$10.37	$10.37	$10.37	$10.37	$10.37	100
2023-10-11	$10.36	$10.36	$10.36	$10.36	$10.36	205
2023-10-10	$10.34	$10.34	$10.34	$10.34	$10.34	7
2023-10-09	$10.34	$10.34	$10.34	$10.34	$10.34	101
2023-10-06	$10.35	$10.35	$10.35	$10.35	$10.35	147
2023-10-05	$10.36	$10.36	$10.36	$10.36	$10.36	153
2023-10-04	$10.35	$10.35	$10.35	$10.35	$10.35	156
2023-10-03	$10.34	$10.34	$10.34	$10.34	$10.34	174
2023-10-02	$10.35	$10.35	$10.35	$10.35	$10.35	208
2023-09-29	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-28	$10.35	$10.35	$10.35	$10.35	$10.35	29
2023-09-27	$10.35	$10.35	$10.35	$10.35	$10.35	153
2023-09-26	$10.37	$10.37	$10.37	$10.37	$10.37	606
2023-09-25	$10.40	$10.40	$10.40	$10.40	$10.40	101
2023-09-22	$10.36	$10.36	$10.36	$10.36	$10.36	5
2023-09-21	$10.36	$10.36	$10.36	$10.36	$10.36	204
2023-09-20	$10.35	$10.36	$10.35	$10.36	$10.36	3,509
2023-09-19	$10.34	$10.34	$10.34	$10.34	$10.34	523
2023-09-18	$10.34	$10.34	$10.34	$10.34	$10.34	862
2023-09-15	$10.34	$10.34	$10.34	$10.34	$10.34	28
2023-09-14	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-09-13	$10.34	$10.34	$10.34	$10.34	$10.34	904
2023-09-12	$10.30	$10.30	$10.30	$10.30	$10.30	11
2023-09-11	$10.29	$10.30	$10.29	$10.30	$10.30	43,152
2023-09-08	$10.30	$10.30	$10.30	$10.30	$10.30	107
2023-09-07	$10.30	$10.30	$10.30	$10.30	$10.30	43,749
2023-09-06	$10.30	$10.30	$10.30	$10.30	$10.30	1,122
2023-09-05	$10.27	$10.29	$10.27	$10.29	$10.29	2,398
2023-09-01	$10.27	$10.27	$10.27	$10.27	$10.27	523
2023-08-31	$10.26	$10.26	$10.26	$10.26	$10.26	18
2023-08-30	$10.26	$10.26	$10.26	$10.26	$10.26	1
2023-08-29	$10.26	$10.26	$10.26	$10.26	$10.26	6
2023-08-28	$10.26	$10.26	$10.26	$10.26	$10.26	101
2023-08-25	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-08-24	$10.27	$10.29	$10.26	$10.27	$10.27	6,890
2023-08-23	$10.26	$10.26	$10.26	$10.26	$10.26	2
2023-08-22	$10.26	$10.26	$10.26	$10.26	$10.26	104
2023-08-21	$10.26	$10.26	$10.26	$10.26	$10.26	101
2023-08-18	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-08-17	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-08-16	$10.27	$10.27	$10.27	$10.27	$10.27	228
2023-08-15	$10.26	$10.26	$10.26	$10.26	$10.26	103
2023-08-14	$10.30	$10.30	$10.27	$10.27	$10.27	252
2023-08-11	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-08-10	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-08-09	$10.27	$10.27	$10.27	$10.27	$10.27	1
2023-08-08	$10.30	$10.30	$10.27	$10.27	$10.27	526
2023-08-07	$10.30	$10.30	$10.30	$10.30	$10.30	101
2023-08-04	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-08-03	$10.24	$10.28	$10.24	$10.28	$10.28	813
2023-08-02	$10.25	$10.25	$10.25	$10.25	$10.25	1,680
2023-08-01	$10.23	$10.23	$10.23	$10.23	$10.23	6,176
2023-07-31	$10.19	$10.21	$10.19	$10.21	$10.21	285
2023-07-28	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-07-27	$10.24	$10.24	$10.23	$10.23	$10.23	417
2023-07-26	$10.20	$10.20	$10.20	$10.20	$10.20	111
2023-07-25	$10.19	$10.19	$10.19	$10.19	$10.19	103
2023-07-24	$10.19	$10.19	$10.19	$10.19	$10.19	53
2023-07-21	$10.19	$10.19	$10.19	$10.19	$10.19	149
2023-07-20	$10.20	$10.22	$10.20	$10.22	$10.22	420
2023-07-19	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-07-18	$10.20	$10.20	$10.20	$10.20	$10.20	4
2023-07-17	$10.20	$10.20	$10.20	$10.20	$10.20	13
2023-07-14	$10.20	$10.20	$10.20	$10.20	$10.20	213,055
2023-07-13	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-07-12	$10.21	$10.21	$10.20	$10.20	$10.20	2,472
2023-07-11	$10.20	$10.20	$10.20	$10.20	$10.20	2,322
2023-07-10	$10.20	$10.22	$10.20	$10.22	$10.22	276
2023-07-07	$10.20	$10.20	$10.20	$10.20	$10.20	3,520
2023-07-06	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-07-05	$10.20	$10.20	$10.20	$10.20	$10.20	103
2023-07-03	$10.19	$10.25	$10.19	$10.25	$10.25	400
2023-06-30	$10.25	$10.25	$10.25	$10.25	$10.25	121
2023-06-29	$10.20	$10.20	$10.20	$10.20	$10.20	147
2023-06-28	$10.20	$10.20	$10.20	$10.20	$10.20	1
2023-06-27	$10.20	$10.20	$10.20	$10.20	$10.20	4
2023-06-26	$10.16	$10.20	$10.16	$10.20	$10.20	3,328
2023-06-23	$10.16	$10.16	$10.16	$10.16	$10.16	2,035
2023-06-22	$10.15	$10.18	$10.15	$10.18	$10.18	2,978
2023-06-21	$10.15	$10.15	$10.15	$10.15	$10.15	7,232
2023-06-20	$10.13	$10.13	$10.13	$10.13	$10.13	104
2023-06-16	$10.13	$10.14	$10.12	$10.14	$10.14	12,223
2023-06-15	$10.13	$10.13	$10.13	$10.13	$10.13	887
2023-06-14	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-06-13	$10.13	$10.13	$10.13	$10.13	$10.13	7
2023-06-12	$10.13	$10.13	$10.11	$10.13	$10.13	69,356
2023-06-09	$10.12	$10.13	$10.12	$10.13	$10.13	11,491
2023-06-08	$10.12	$10.12	$10.12	$10.12	$10.12	4,842
2023-06-07	$10.12	$10.12	$10.12	$10.12	$10.12	13,574
2023-06-06	$10.08	$10.12	$10.08	$10.12	$10.12	1,235
2023-06-05	$10.08	$10.13	$10.08	$10.13	$10.13	100
2023-06-02	$10.12	$10.12	$10.12	$10.12	$10.12	13,093
2023-06-01	$10.13	$10.13	$10.13	$10.13	$10.13	191
2023-05-31	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-05-30	$10.08	$10.13	$10.08	$10.13	$10.13	329
2023-05-26	$10.12	$10.12	$10.07	$10.11	$10.11	39,536
2023-05-25	$10.11	$10.11	$10.11	$10.11	$10.11	401
2023-05-24	$10.11	$10.11	$10.11	$10.11	$10.11	303
2023-05-23	$10.11	$10.11	$10.11	$10.11	$10.11	307,451
2023-05-22	$10.12	$10.13	$10.09	$10.13	$10.13	258,320
2023-05-19	$10.11	$10.11	$10.11	$10.11	$10.11	105
2023-05-18	$10.12	$10.12	$10.12	$10.12	$10.12	10
2023-05-17	$10.11	$10.12	$10.11	$10.12	$10.12	5,432
2023-05-16	$10.11	$10.15	$10.10	$10.10	$10.10	453,072
2023-05-15	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-05-12	$10.22	$10.22	$10.11	$10.11	$10.11	324
2023-05-11	$10.09	$10.09	$10.09	$10.09	$10.09	116
2023-05-10	$10.09	$10.12	$10.09	$10.12	$10.12	400
2023-05-09	$10.11	$10.11	$10.11	$10.11	$10.11	204
2023-05-08	$10.10	$10.10	$10.10	$10.10	$10.10	4
2023-05-05	$10.10	$10.10	$10.10	$10.10	$10.10	5
2023-05-04	$10.21	$10.21	$10.10	$10.10	$10.10	1,046
2023-05-03	$10.09	$10.09	$10.09	$10.09	$10.09	989
2023-05-02	$10.20	$10.20	$10.20	$10.20	$10.20	41
2023-05-01	$10.01	$10.20	$10.01	$10.20	$10.20	28,924
2023-04-28	$10.02	$10.02	$9.99	$9.99	$9.99	1,851
2023-04-27	$10.22	$10.22	$10.02	$10.02	$10.02	864
2023-04-26	$10.00	$10.00	$9.99	$9.99	$9.99	41,951
2023-04-25	$9.98	$10.03	$9.98	$10.00	$10.00	157,588
2023-04-24	$10.00	$10.00	$9.99	$9.99	$9.99	251
2023-04-21	$9.98	$9.98	$9.98	$9.98	$9.98	121
2023-04-20	$9.98	$9.98	$9.98	$9.98	$9.98	3,288
2023-04-19	$9.96	$9.96	$9.96	$9.96	$9.96	284
2023-04-18	$10.17	$10.17	$9.98	$10.03	$10.03	144,428
2023-04-17	$9.97	$10.02	$9.97	$9.98	$9.98	27,558
2023-04-14	$9.97	$9.97	$9.97	$9.97	$9.97	122,877
2023-04-13	$9.96	$9.97	$9.96	$9.97	$9.97	40,670
2023-04-12	$9.96	$9.96	$9.96	$9.96	$9.96	7,254
2023-04-11	$9.97	$9.97	$9.97	$9.97	$9.97	52
2023-04-10	$9.96	$9.97	$9.96	$9.97	$9.97	47,890
2023-04-06	$9.96	$9.96	$9.95	$9.95	$9.95	915
2023-04-05	$9.95	$9.96	$9.95	$9.96	$9.96	250,435
2023-04-04	$9.94	$9.95	$9.94	$9.95	$9.95	183,543
2023-04-03	$9.85	$9.95	$9.85	$9.94	$9.94	3,999
2023-03-31	$9.97	$9.97	$9.92	$9.94	$9.94	4,249
2023-03-30	$9.96	$9.97	$9.94	$9.94	$9.94	24,352
2023-03-29	$9.99	$9.99	$9.96	$9.97	$9.97	1,800
2023-03-28	$9.98	$10.00	$9.96	$9.96	$9.96	19,708
2023-03-27	$9.87	$9.97	$9.87	$9.97	$9.97	32,480
2023-03-24	$9.95	$9.95	$9.95	$9.95	$9.95	41
2023-03-23	$9.93	$9.95	$9.93	$9.95	$9.95	599
2023-03-22	$9.92	$9.97	$9.92	$9.95	$9.95	3,303
2023-03-21	$9.98	$9.98	$9.93	$9.93	$9.93	2,211
2023-03-20	$9.95	$9.97	$9.92	$9.97	$9.97	7,173
2023-03-17	$9.97	$9.97	$9.92	$9.92	$9.92	1,223
2023-03-16	$9.91	$9.91	$9.91	$9.91	$9.91	4
2023-03-15	$9.96	$9.97	$9.89	$9.91	$9.91	7,072
2023-03-14	$9.87	$9.97	$9.87	$9.92	$9.92	72,055
2023-03-13	$9.89	$9.90	$9.88	$9.89	$9.89	42,535
2023-03-10	$9.92	$9.94	$9.86	$9.89	$9.89	29,629
2023-03-09	$10.04	$10.04	$9.96	$9.98	$9.98	164,962
2023-03-08	$9.91	$10.00	$9.91	$9.96	$9.96	511,969
2023-03-07	$9.94	$10.01	$9.94	$9.99	$9.99	103,407
2023-03-06	$10.07	$10.07	$9.99	$10.02	$10.02	7,946
2023-03-03	$10.11	$10.11	$9.95	$9.97	$9.97	40,789
2023-03-02	$10.12	$10.12	$10.07	$10.10	$10.10	1,307
2023-03-01	$10.38	$10.67	$10.10	$10.12	$10.12	171,069
2023-02-28	$10.14	$10.14	$10.12	$10.12	$10.12	2,402
2023-02-27	$10.15	$10.17	$10.13	$10.14	$10.14	434,518
2023-02-24	$10.14	$10.16	$10.14	$10.15	$10.15	195,787
2023-02-23	$10.16	$10.17	$10.13	$10.15	$10.15	314,624
2023-02-22	$10.14	$10.16	$10.13	$10.16	$10.16	800,992
2023-02-21	$10.14	$10.15	$10.13	$10.13	$10.13	642,428
2023-02-17	$10.14	$10.15	$10.13	$10.13	$10.13	406,168
2023-02-16	$10.13	$10.14	$10.12	$10.14	$10.14	703,425
2023-02-15	$10.14	$10.14	$10.13	$10.13	$10.13	6,972
2023-02-14	$10.14	$10.14	$10.13	$10.13	$10.13	150,460
2023-02-13	$10.15	$10.15	$10.12	$10.13	$10.13	2,026,096
2023-02-10	$10.14	$10.14	$10.14	$10.14	$10.14	281
2023-02-09	$10.14	$10.14	$10.13	$10.14	$10.14	500,492
2023-02-08	$10.13	$10.14	$10.13	$10.13	$10.13	1,783
2023-02-07	$10.12	$10.15	$10.12	$10.13	$10.13	2,916,753
2023-02-06	$10.12	$10.12	$10.12	$10.12	$10.12	109
2023-02-03	$10.10	$10.13	$10.10	$10.11	$10.11	284,227
2023-02-02	$10.11	$10.11	$10.10	$10.11	$10.11	478
2023-02-01	$10.10	$10.11	$10.10	$10.10	$10.10	203,879
2023-01-31	$10.11	$10.11	$10.10	$10.10	$10.10	719,830
2023-01-30	$10.10	$10.11	$10.10	$10.10	$10.10	310,912
2023-01-27	$10.10	$10.11	$10.10	$10.10	$10.10	115,481
2023-01-26	$10.12	$10.12	$10.10	$10.10	$10.10	500,836
2023-01-25	$10.09	$10.10	$10.09	$10.10	$10.10	4,980
2023-01-24	$10.10	$10.10	$10.09	$10.09	$10.09	2,781
2023-01-23	$10.08	$10.10	$10.08	$10.09	$10.09	582,538
2023-01-20	$10.09	$10.10	$10.09	$10.09	$10.09	1,111,594
2023-01-19	$10.09	$10.09	$10.09	$10.09	$10.09	443,540
2023-01-18	$10.10	$10.10	$10.08	$10.08	$10.08	1,939,508
2023-01-17	$10.08	$10.10	$10.08	$10.09	$10.09	5,014,461
2023-01-13	$10.09	$10.09	$10.08	$10.08	$10.08	1,020,018
2023-01-12	$10.10	$10.10	$10.08	$10.09	$10.09	2,857,606
2023-01-11	$10.07	$10.09	$10.07	$10.09	$10.09	147,264
2023-01-10	$10.05	$10.08	$10.05	$10.06	$10.06	199,074
2023-01-09	$10.10	$10.10	$10.05	$10.06	$10.06	179,198
2023-01-06	$10.11	$10.11	$10.05	$10.05	$10.05	87,690
2023-01-05	$10.05	$10.06	$10.05	$10.06	$10.06	225,489
2023-01-04	$10.04	$10.07	$10.04	$10.05	$10.05	260,938
2023-01-03	$10.04	$10.04	$10.03	$10.04	$10.04	1,031,956
2022-12-30	$10.04	$10.04	$10.04	$10.04	$10.04	1,808
2022-12-29	$10.03	$10.04	$10.03	$10.03	$10.03	6,613
2022-12-28	$10.02	$10.03	$10.02	$10.02	$10.02	1,063
2022-12-27	$9.99	$10.02	$9.99	$10.02	$10.02	50,134
2022-12-23	$9.99	$10.00	$9.99	$9.99	$9.99	15,985
2022-12-22	$10.00	$10.00	$9.99	$9.99	$9.99	4,606
2022-12-21	$10.00	$10.00	$9.99	$9.99	$9.99	702
2022-12-20	$9.99	$9.99	$9.99	$9.99	$9.99	600
2022-12-19	$9.99	$10.00	$9.99	$10.00	$10.00	109,614
2022-12-16	$9.97	$10.00	$9.97	$10.00	$10.00	43,601
2022-12-15	$9.99	$9.99	$9.99	$9.99	$9.99	10
2022-12-14	$9.98	$9.99	$9.97	$9.99	$9.99	1,998
2022-12-13	$9.97	$9.99	$9.97	$9.98	$9.98	10,287
2022-12-12	$9.97	$9.99	$9.97	$9.98	$9.98	43,499
2022-12-09	$9.97	$9.97	$9.96	$9.97	$9.97	21,381
2022-12-08	$9.97	$9.97	$9.96	$9.96	$9.96	16,481
2022-12-07	$9.96	$9.98	$9.96	$9.97	$9.97	55,017
2022-12-06	$9.96	$9.97	$9.96	$9.97	$9.97	119,628
2022-12-05	$9.96	$9.97	$9.96	$9.97	$9.97	18,386
2022-12-02	$9.95	$9.97	$9.95	$9.97	$9.97	10,090
2022-12-01	$9.96	$9.97	$9.95	$9.97	$9.97	7,038
2022-11-30	$9.96	$9.97	$9.96	$9.97	$9.97	38,145
2022-11-29	$9.96	$9.97	$9.96	$9.97	$9.97	29,794
2022-11-28	$9.94	$9.97	$9.94	$9.95	$9.95	95,700
2022-11-25	$9.96	$9.96	$9.94	$9.95	$9.95	131,264
2022-11-23	$9.95	$9.95	$9.94	$9.95	$9.95	104,045
2022-11-22	$9.90	$9.96	$9.90	$9.95	$9.95	318,512
2022-11-21	$9.95	$9.98	$9.95	$9.98	$9.98	34,552
2022-11-18	$9.97	$9.97	$9.97	$9.97	$9.97	50
2022-11-17	$9.94	$9.97	$9.94	$9.97	$9.97	1,825
2022-11-16	$9.94	$9.96	$9.94	$9.95	$9.95	299,517
2022-11-15	$9.94	$9.94	$9.94	$9.94	$9.94	401
2022-11-14	$9.94	$9.95	$9.94	$9.95	$9.95	37,776
2022-11-11	$9.96	$9.96	$9.96	$9.96	$9.96	2
2022-11-10	$9.95	$9.97	$9.92	$9.96	$9.96	1,785
2022-11-09	$9.92	$9.97	$9.92	$9.97	$9.97	817
2022-11-08	$9.95	$9.97	$9.95	$9.96	$9.96	87,028
2022-11-07	$9.99	$9.99	$9.97	$9.97	$9.97	32,405
2022-11-04	$9.98	$9.98	$9.97	$9.98	$9.98	8,540
2022-11-03	$9.97	$9.99	$9.97	$9.99	$9.99	138,870
2022-11-02	$9.98	$9.98	$9.98	$9.98	$9.98	24
2022-11-01	$9.93	$9.98	$9.93	$9.98	$9.98	52,101
2022-10-31	$10.00	$10.00	$9.97	$9.98	$9.98	33,913
2022-10-28	$10.00	$10.00	$9.99	$10.00	$10.00	105,863
2022-10-27	$9.98	$10.00	$9.98	$10.00	$10.00	907,224
2022-10-26	$9.97	$10.00	$9.97	$9.99	$9.99	211,157
2022-10-25	$9.95	$10.01	$9.95	$9.99	$9.99	162,756
2022-10-24	$9.95	$9.97	$9.95	$9.95	$9.95	128,701
2022-10-21	$9.94	$9.98	$9.94	$9.98	$9.98	987,586
2022-10-20	$9.91	$9.95	$9.91	$9.94	$9.94	47,570
2022-10-19	$9.87	$9.94	$9.87	$9.92	$9.92	309,691
2022-10-18	$9.94	$9.94	$9.92	$9.93	$9.93	216,350
2022-10-17	$9.92	$9.95	$9.90	$9.94	$9.94	743,646
2022-10-14	$9.87	$9.90	$9.87	$9.90	$9.90	381,560
2022-10-13	$9.87	$9.87	$9.87	$9.87	$9.87	69,166
2022-10-12	$9.86	$9.86	$9.86	$9.86	$9.86	20,107
2022-10-11	$9.85	$9.88	$9.85	$9.87	$9.87	269,802
2022-10-10	$9.85	$9.86	$9.85	$9.85	$9.85	55,924
2022-10-07	$9.85	$9.85	$9.85	$9.85	$9.85	700
2022-10-06	$9.84	$9.84	$9.84	$9.84	$9.84	199
2022-10-05	$9.84	$9.84	$9.84	$9.84	$9.84	1
2022-10-04	$9.84	$9.84	$9.84	$9.84	$9.84	11,142
2022-10-03	$9.85	$9.85	$9.84	$9.84	$9.84	68,870
2022-09-30	$9.83	$9.83	$9.83	$9.83	$9.83	70,605
2022-09-29	$9.85	$9.85	$9.83	$9.83	$9.83	146,483
2022-09-28	$9.82	$9.83	$9.82	$9.83	$9.83	6,700
2022-09-27	$9.83	$9.83	$9.82	$9.82	$9.82	102,346
2022-09-26	$9.81	$9.81	$9.81	$9.81	$9.81	349
2022-09-23	$9.83	$9.83	$9.83	$9.83	$9.83	100
2022-09-22	$9.84	$9.84	$9.81	$9.81	$9.81	15,956
2022-09-21	$9.82	$9.82	$9.81	$9.81	$9.81	5,590
2022-09-20	$9.81	$9.81	$9.81	$9.81	$9.81	21
2022-09-19	$9.81	$9.81	$9.81	$9.81	$9.81	28,297
2022-09-16	$9.83	$9.83	$9.80	$9.81	$9.81	1,252
2022-09-15	$9.81	$9.81	$9.81	$9.81	$9.81	16,493
2022-09-14	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-09-13	$9.81	$9.81	$9.81	$9.81	$9.81	4,002
2022-09-12	$9.81	$9.81	$9.81	$9.81	$9.81	158
2022-09-09	$9.80	$9.82	$9.80	$9.81	$9.81	2,152
2022-09-08	$9.80	$9.82	$9.80	$9.82	$9.82	1,256
2022-09-07	$9.83	$9.83	$9.83	$9.83	$9.83	1
2022-09-06	$9.86	$9.86	$9.83	$9.83	$9.83	4,516
2022-09-02	$9.81	$9.82	$9.80	$9.80	$9.80	6,560
2022-09-01	$9.82	$9.82	$9.82	$9.82	$9.82	303
2022-08-31	$9.82	$9.83	$9.81	$9.82	$9.82	125,616
2022-08-30	$9.82	$9.82	$9.82	$9.82	$9.82	400
2022-08-29	$9.82	$9.82	$9.82	$9.82	$9.82	4,500
2022-08-26	$9.82	$9.82	$9.82	$9.82	$9.82	3
2022-08-25	$9.82	$9.82	$9.82	$9.82	$9.82	122,794
2022-08-24	$9.82	$9.82	$9.82	$9.82	$9.82	210
2022-08-23	$9.84	$9.84	$9.84	$9.84	$9.84	7
2022-08-22	$9.84	$9.84	$9.84	$9.84	$9.84	23
2022-08-19	$9.81	$9.84	$9.81	$9.84	$9.84	69,252
2022-08-18	$9.83	$9.83	$9.83	$9.83	$9.83	3
2022-08-17	$9.83	$9.84	$9.82	$9.83	$9.83	519,503
2022-08-16	$9.84	$9.84	$9.83	$9.84	$9.84	52,605
2022-08-15	$9.83	$9.84	$9.83	$9.84	$9.84	712
2022-08-12	$9.84	$9.84	$9.84	$9.84	$9.84	110
2022-08-11	$9.85	$9.85	$9.82	$9.82	$9.82	2,300
2022-08-10	$9.85	$9.85	$9.84	$9.84	$9.84	5,400
2022-08-09	$9.83	$9.86	$9.82	$9.82	$9.82	132,285
2022-08-08	$9.83	$9.83	$9.82	$9.82	$9.82	103,429
2022-08-05	$9.81	$9.83	$9.81	$9.83	$9.83	181,457
2022-08-04	$9.82	$9.82	$9.82	$9.82	$9.82	79
2022-08-03	$9.81	$9.82	$9.81	$9.82	$9.82	13,380
2022-08-02	$9.82	$9.84	$9.82	$9.82	$9.82	367,532
2022-08-01	$9.83	$9.83	$9.81	$9.82	$9.82	4,949
2022-07-29	$9.82	$9.82	$9.81	$9.81	$9.81	15,238
2022-07-28	$9.82	$9.82	$9.82	$9.82	$9.82	51,701
2022-07-27	$9.82	$9.82	$9.82	$9.82	$9.82	108
2022-07-26	$9.82	$9.82	$9.82	$9.82	$9.82	12,529
2022-07-25	$9.86	$9.86	$9.82	$9.83	$9.83	4,773
2022-07-22	$9.83	$9.83	$9.82	$9.82	$9.82	51,508
2022-07-21	$9.80	$9.81	$9.80	$9.81	$9.81	7,532
2022-07-20	$9.80	$9.82	$9.80	$9.81	$9.81	570
2022-07-19	$9.83	$9.83	$9.83	$9.83	$9.83	217
2022-07-18	$9.83	$9.83	$9.80	$9.80	$9.80	130,602
2022-07-15	$9.77	$9.79	$9.77	$9.79	$9.79	295
2022-07-14	$9.78	$9.80	$9.78	$9.80	$9.80	258
2022-07-13	$9.80	$9.80	$9.78	$9.78	$9.78	10,552
2022-07-12	$9.79	$9.80	$9.79	$9.80	$9.80	51,355
2022-07-11	$9.78	$9.79	$9.78	$9.79	$9.79	9,001
2022-07-08	$9.80	$9.80	$9.79	$9.79	$9.79	1,523
2022-07-07	$9.79	$9.79	$9.77	$9.79	$9.79	1,138
2022-07-06	$9.80	$9.80	$9.80	$9.80	$9.80	150,112
2022-07-05	$9.79	$9.80	$9.79	$9.79	$9.79	76,698
2022-07-01	$9.80	$9.80	$9.77	$9.79	$9.79	406
2022-06-30	$9.77	$9.80	$9.77	$9.80	$9.80	65,697
2022-06-29	$9.79	$9.80	$9.77	$9.79	$9.79	114,649
2022-06-28	$9.76	$9.79	$9.75	$9.76	$9.76	1,071,587
2022-06-27	$9.76	$9.76	$9.76	$9.76	$9.76	5,185
2022-06-24	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-06-23	$9.78	$9.78	$9.78	$9.78	$9.78	102
2022-06-22	$9.79	$9.79	$9.79	$9.79	$9.79	28
2022-06-21	$9.86	$9.86	$9.78	$9.79	$9.79	411,901
2022-06-17	$9.76	$9.78	$9.76	$9.76	$9.76	1,828
2022-06-16	$9.77	$9.78	$9.77	$9.78	$9.78	1,910
2022-06-15	$9.77	$9.77	$9.76	$9.77	$9.77	52,510
2022-06-14	$9.77	$9.77	$9.77	$9.77	$9.77	27,511
2022-06-13	$9.76	$9.78	$9.76	$9.78	$9.78	204
2022-06-10	$9.77	$9.77	$9.77	$9.77	$9.77	303
2022-06-09	$9.79	$9.79	$9.79	$9.79	$9.79	592,500
2022-06-08	$9.78	$9.78	$9.78	$9.78	$9.78	101
2022-06-07	$9.77	$9.77	$9.76	$9.77	$9.77	51,644
2022-06-06	$9.77	$9.77	$9.77	$9.77	$9.77	460,170
2022-06-03	$9.80	$9.80	$9.80	$9.80	$9.80	10
2022-06-02	$9.80	$9.80	$9.80	$9.80	$9.80	71
2022-06-01	$9.76	$9.80	$9.76	$9.80	$9.80	925
2022-05-31	$9.76	$9.79	$9.76	$9.77	$9.77	6,102
2022-05-27	$9.77	$9.77	$9.75	$9.77	$9.77	241,901
2022-05-26	$9.75	$9.75	$9.75	$9.75	$9.75	642
2022-05-25	$9.77	$9.77	$9.77	$9.77	$9.77	50,005
2022-05-24	$9.75	$9.78	$9.75	$9.75	$9.75	3,210
2022-05-23	$9.75	$9.75	$9.75	$9.75	$9.75	282
2022-05-20	$9.80	$9.80	$9.80	$9.80	$9.80	185
2022-05-19	$9.75	$9.75	$9.75	$9.75	$9.75	1,170
2022-05-18	$9.76	$9.77	$9.75	$9.76	$9.76	11,736
2022-05-17	$9.78	$9.78	$9.78	$9.78	$9.78	72
2022-05-16	$9.78	$9.78	$9.78	$9.78	$9.78	130
2022-05-13	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-05-12	$9.76	$9.78	$9.76	$9.78	$9.78	50,869
2022-05-11	$9.76	$9.76	$9.76	$9.76	$9.76	8,854
2022-05-10	$9.77	$9.79	$9.76	$9.78	$9.78	110,392
2022-05-09	$9.81	$9.81	$9.79	$9.79	$9.79	676
2022-05-06	$9.80	$9.82	$9.78	$9.80	$9.80	569,645
2022-05-05	$9.79	$9.79	$9.79	$9.79	$9.79	559
2022-05-04	$9.80	$9.81	$9.78	$9.80	$9.80	70,410
2022-05-03	$9.80	$9.80	$9.78	$9.78	$9.78	512
2022-05-02	$9.78	$9.80	$9.78	$9.78	$9.78	547,835
2022-04-29	$9.78	$9.80	$9.78	$9.80	$9.80	14,629
2022-04-28	$9.78	$9.79	$9.78	$9.79	$9.79	18,230
2022-04-27	$9.83	$9.83	$9.78	$9.78	$9.78	82,602
2022-04-26	$9.82	$9.82	$9.82	$9.82	$9.82	301
2022-04-25	$9.81	$9.81	$9.78	$9.80	$9.80	22,860
2022-04-22	$9.79	$9.79	$9.79	$9.79	$9.79	103
2022-04-21	$9.79	$9.80	$9.79	$9.80	$9.80	27,652
2022-04-20	$9.79	$9.79	$9.78	$9.79	$9.79	24,294
2022-04-19	$9.78	$9.80	$9.78	$9.80	$9.80	204
2022-04-18	$9.80	$9.81	$9.78	$9.81	$9.81	12,831
2022-04-14	$9.80	$9.80	$9.78	$9.80	$9.80	116,005
2022-04-13	$9.78	$9.80	$9.78	$9.80	$9.80	2,049
2022-04-12	$9.80	$9.80	$9.76	$9.78	$9.78	150,147
2022-04-11	$9.77	$9.79	$9.77	$9.79	$9.79	1,008
2022-04-08	$9.76	$9.79	$9.76	$9.79	$9.79	1,137
2022-04-07	$9.80	$9.80	$9.77	$9.80	$9.80	443
2022-04-06	$9.76	$9.79	$9.75	$9.79	$9.79	19,875
2022-04-05	$9.76	$9.77	$9.76	$9.77	$9.77	2,898
2022-04-04	$9.77	$9.78	$9.77	$9.78	$9.78	60,772
2022-04-01	$9.78	$9.78	$9.75	$9.78	$9.78	64,160
2022-03-31	$9.77	$9.77	$9.76	$9.77	$9.77	12,460
2022-03-30	$9.77	$9.78	$9.75	$9.76	$9.76	2,147,421
2022-03-29	$9.78	$9.90	$9.75	$9.77	$9.77	685,793
2022-03-28	$9.78	$9.78	$9.76	$9.78	$9.78	5,363
2022-03-25	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-03-24	$9.77	$9.78	$9.77	$9.78	$9.78	514
2022-03-23	$9.76	$9.76	$9.76	$9.76	$9.76	19,025
2022-03-22	$9.76	$9.76	$9.75	$9.76	$9.76	132,372
2022-03-21	$9.76	$9.76	$9.76	$9.76	$9.76	6,312
2022-03-18	$9.76	$9.77	$9.74	$9.76	$9.76	13,426
2022-03-17	$9.75	$9.77	$9.75	$9.77	$9.77	2,219
2022-03-16	$9.76	$9.76	$9.74	$9.75	$9.75	42,511
2022-03-15	$9.75	$9.75	$9.74	$9.74	$9.74	73,808
2022-03-14	$9.75	$9.75	$9.75	$9.75	$9.75	131,522
2022-03-11	$9.75	$9.75	$9.72	$9.75	$9.75	9,593
2022-03-10	$9.74	$9.75	$9.74	$9.75	$9.75	509
2022-03-09	$9.74	$9.74	$9.74	$9.74	$9.74	20,473
2022-03-08	$9.73	$9.75	$9.73	$9.75	$9.75	20,781
2022-03-07	$9.73	$9.74	$9.71	$9.74	$9.74	57,101
2022-03-04	$9.71	$9.71	$9.71	$9.71	$9.71	179
2022-03-03	$9.74	$9.74	$9.73	$9.74	$9.74	10,391
2022-03-02	$9.86	$9.86	$9.71	$9.74	$9.74	9,806
2022-03-01	$9.70	$9.76	$9.70	$9.74	$9.74	124,603
2022-02-28	$9.70	$9.72	$9.70	$9.72	$9.72	21,759
2022-02-25	$9.73	$9.73	$9.72	$9.72	$9.72	16,225
2022-02-24	$9.70	$9.71	$9.70	$9.71	$9.71	3,265
2022-02-23	$9.70	$9.71	$9.70	$9.71	$9.71	415,113
2022-02-22	$9.72	$9.72	$9.70	$9.70	$9.70	6,454
2022-02-18	$9.71	$9.71	$9.70	$9.71	$9.71	753,467
2022-02-17	$9.71	$9.71	$9.71	$9.71	$9.71	46
2022-02-16	$9.68	$9.71	$9.68	$9.71	$9.71	610
2022-02-15	$9.71	$9.71	$9.71	$9.71	$9.71	395
2022-02-14	$9.69	$9.72	$9.69	$9.71	$9.71	26,586
2022-02-11	$9.68	$9.70	$9.68	$9.70	$9.70	1,981
2022-02-10	$9.70	$9.70	$9.70	$9.70	$9.70	600,015
2022-02-09	$9.70	$9.70	$9.70	$9.70	$9.70	10
2022-02-08	$9.72	$9.72	$9.70	$9.70	$9.70	212
2022-02-07	$9.70	$9.71	$9.70	$9.71	$9.71	122,587
2022-02-04	$9.72	$9.72	$9.72	$9.72	$9.72	103
2022-02-03	$9.67	$9.71	$9.67	$9.70	$9.70	9,096
2022-02-02	$9.67	$9.71	$9.67	$9.71	$9.71	16,680
2022-02-01	$9.71	$9.71	$9.69	$9.70	$9.70	236,869
2022-01-31	$9.70	$9.71	$9.70	$9.71	$9.71	1,955
2022-01-28	$9.67	$9.68	$9.67	$9.68	$9.68	911
2022-01-27	$9.68	$9.69	$9.67	$9.69	$9.69	78,112
2022-01-26	$9.70	$9.71	$9.68	$9.71	$9.71	275,430
2022-01-25	$9.69	$9.70	$9.67	$9.69	$9.69	23,156
2022-01-24	$9.69	$9.70	$9.69	$9.70	$9.70	6,324
2022-01-21	$9.70	$9.70	$9.70	$9.70	$9.70	14,415
2022-01-20	$9.70	$9.71	$9.70	$9.71	$9.71	2,358
2022-01-19	$9.75	$9.75	$9.70	$9.72	$9.72	608,732
2022-01-18	$9.71	$9.75	$9.71	$9.73	$9.73	404,955
2022-01-14	$9.71	$9.72	$9.71	$9.72	$9.72	72,115
2022-01-13	$9.71	$9.72	$9.71	$9.71	$9.71	45,099
2022-01-12	$9.72	$9.73	$9.71	$9.73	$9.73	304,977
2022-01-11	$9.77	$9.77	$9.72	$9.73	$9.73	17,488
2022-01-10	$9.78	$9.78	$9.73	$9.74	$9.74	473
2022-01-07	$9.73	$9.75	$9.71	$9.73	$9.73	40,763
2022-01-06	$9.72	$9.75	$9.72	$9.75	$9.75	500
2022-01-05	$9.75	$9.75	$9.75	$9.75	$9.75	3,160
2022-01-04	$9.73	$9.75	$9.72	$9.75	$9.75	10,537
2022-01-03	$9.75	$9.75	$9.73	$9.74	$9.74	42,887
2021-12-31	$9.70	$9.75	$9.70	$9.73	$9.73	7,860
2021-12-30	$9.74	$9.75	$9.71	$9.75	$9.75	4,858
2021-12-29	$9.70	$9.75	$9.70	$9.75	$9.75	5,277
2021-12-28	$9.77	$9.77	$9.70	$9.75	$9.75	7,487
2021-12-27	$9.70	$9.75	$9.70	$9.75	$9.75	29,303
2021-12-23	$9.72	$9.74	$9.71	$9.71	$9.71	3,566
2021-12-22	$9.73	$9.73	$9.73	$9.73	$9.73	2,332
2021-12-21	$9.73	$9.73	$9.73	$9.73	$9.73	103
2021-12-20	$9.71	$9.74	$9.71	$9.74	$9.74	6,444
2021-12-17	$9.71	$9.75	$9.71	$9.75	$9.75	4,438
2021-12-16	$9.75	$9.75	$9.75	$9.75	$9.75	124
2021-12-15	$9.73	$9.74	$9.72	$9.73	$9.73	23,114
2021-12-14	$9.72	$9.73	$9.71	$9.72	$9.72	12,472
2021-12-13	$9.72	$9.73	$9.72	$9.73	$9.73	25,469
2021-12-10	$9.72	$9.74	$9.72	$9.73	$9.73	76,694
2021-12-09	$9.72	$9.75	$9.68	$9.74	$9.74	801,604
2021-12-08	$9.75	$9.75	$9.73	$9.73	$9.73	223
2021-12-07	$9.75	$9.76	$9.74	$9.75	$9.75	12,950
2021-12-06	$9.74	$9.74	$9.72	$9.74	$9.74	1,412
2021-12-03	$9.74	$9.74	$9.73	$9.73	$9.73	306
2021-12-02	$9.75	$9.75	$9.73	$9.75	$9.75	18,503
2021-12-01	$9.73	$9.75	$9.73	$9.75	$9.75	91,542
2021-11-30	$9.74	$9.75	$9.74	$9.75	$9.75	16,677
2021-11-29	$9.84	$9.84	$9.75	$9.75	$9.75	2,927
2021-11-26	$9.74	$9.75	$9.72	$9.75	$9.75	23,100
2021-11-24	$9.72	$9.74	$9.72	$9.74	$9.74	511
2021-11-23	$9.76	$9.76	$9.73	$9.75	$9.75	8,802
2021-11-22	$9.76	$9.76	$9.76	$9.76	$9.76	954
2021-11-19	$9.74	$9.76	$9.73	$9.75	$9.75	562,437
2021-11-18	$9.75	$9.77	$9.74	$9.76	$9.76	111,817
2021-11-17	$9.77	$9.77	$9.73	$9.76	$9.76	2,724
2021-11-16	$9.75	$9.77	$9.74	$9.77	$9.77	7,172
2021-11-15	$9.79	$9.79	$9.79	$9.79	$9.79	45
2021-11-12	$9.79	$9.79	$9.79	$9.79	$9.79	183
2021-11-11	$9.79	$9.79	$9.79	$9.79	$9.79	222
2021-11-10	$9.75	$9.77	$9.72	$9.77	$9.77	24,249
2021-11-09	$9.75	$9.77	$9.75	$9.77	$9.77	7,578
2021-11-08	$9.80	$9.80	$9.75	$9.77	$9.77	51,665
2021-11-05	$9.85	$9.85	$9.80	$9.80	$9.80	6,271
2021-11-04	$9.87	$9.87	$9.85	$9.85	$9.85	7,331
2021-11-03	$9.76	$9.95	$9.75	$9.92	$9.92	278,024
2021-11-02	$9.75	$9.78	$9.74	$9.75	$9.75	6,894
2021-11-01	$9.78	$9.78	$9.77	$9.78	$9.78	59,052
2021-10-29	$9.77	$9.77	$9.77	$9.77	$9.77	1,400
2021-10-28	$9.77	$9.77	$9.77	$9.77	$9.77	5
2021-10-27	$9.75	$9.77	$9.75	$9.77	$9.77	2,681
2021-10-26	$9.78	$9.78	$9.75	$9.77	$9.77	1,530
2021-10-25	$9.78	$9.78	$9.78	$9.78	$9.78	3,804
2021-10-22	$9.78	$9.78	$9.76	$9.78	$9.78	724
2021-10-21	$9.76	$9.78	$9.74	$9.78	$9.78	52,019
2021-10-20	$9.73	$9.76	$9.73	$9.76	$9.76	286,928
2021-10-19	$9.76	$9.76	$9.73	$9.76	$9.76	977
2021-10-18	$9.78	$9.78	$9.78	$9.78	$9.78	27
2021-10-15	$9.72	$9.78	$9.72	$9.78	$9.78	22,967
2021-10-14	$9.78	$9.78	$9.73	$9.77	$9.77	3,626
2021-10-13	$9.72	$9.78	$9.72	$9.77	$9.77	222,322
2021-10-12	$9.74	$9.77	$9.74	$9.76	$9.76	856
2021-10-11	$9.78	$9.78	$9.75	$9.78	$9.78	2,564
2021-10-08	$9.76	$9.78	$9.76	$9.78	$9.78	4,275
2021-10-07	$9.78	$9.78	$9.78	$9.78	$9.78	1,226
2021-10-06	$9.75	$9.78	$9.75	$9.78	$9.78	14,467
2021-10-05	$9.78	$9.78	$9.78	$9.78	$9.78	61
2021-10-04	$9.70	$9.78	$9.70	$9.78	$9.78	6,526
2021-10-01	$9.74	$9.80	$9.73	$9.78	$9.78	12,983
2021-09-30	$9.68	$9.75	$9.68	$9.75	$9.75	14,780
2021-09-29	$9.71	$9.73	$9.71	$9.73	$9.73	1,335
2021-09-28	$9.72	$9.73	$9.72	$9.72	$9.72	1,920
2021-09-27	$9.68	$9.72	$9.68	$9.72	$9.72	2,731
2021-09-24	$9.67	$9.72	$9.67	$9.72	$9.72	240,145
2021-09-23	$9.68	$9.71	$9.67	$9.70	$9.70	43,757
2021-09-22	$9.67	$9.70	$9.67	$9.70	$9.70	3,459
2021-09-21	$9.67	$9.69	$9.66	$9.69	$9.69	13,245
2021-09-20	$9.72	$9.72	$9.65	$9.69	$9.69	31,154
2021-09-17	$9.66	$9.68	$9.66	$9.68	$9.68	204
2021-09-16	$9.70	$9.70	$9.70	$9.70	$9.70	6,967
2021-09-15	$9.72	$9.74	$9.72	$9.73	$9.73	11,394
2021-09-14	$9.69	$9.72	$9.69	$9.72	$9.72	3,296
2021-09-13	$9.72	$9.72	$9.72	$9.72	$9.72	13
2021-09-10	$9.70	$9.72	$9.70	$9.72	$9.72	4,307
2021-09-09	$9.67	$9.72	$9.67	$9.72	$9.72	26,885
2021-09-08	$9.65	$9.67	$9.65	$9.67	$9.67	304
2021-09-07	$9.70	$9.70	$9.65	$9.70	$9.70	1,253
2021-09-03	$9.70	$9.71	$9.69	$9.70	$9.70	85,126
2021-09-02	$9.70	$9.71	$9.64	$9.71	$9.71	10,385
2021-09-01	$9.72	$9.72	$9.63	$9.67	$9.67	19,422
2021-08-31	$9.65	$9.72	$9.65	$9.72	$9.72	14,320
2021-08-30	$9.68	$9.68	$9.68	$9.68	$9.68	52
2021-08-27	$9.65	$9.70	$9.65	$9.68	$9.68	768
2021-08-26	$9.63	$9.66	$9.63	$9.66	$9.66	3,829
2021-08-25	$9.64	$9.64	$9.63	$9.63	$9.63	598
2021-08-24	$9.65	$9.71	$9.60	$9.70	$9.70	625,542
2021-08-23	$9.71	$9.71	$9.71	$9.71	$9.71	254
2021-08-20	$9.68	$9.70	$9.65	$9.70	$9.70	2,977
2021-08-19	$9.65	$9.65	$9.65	$9.65	$9.65	136
2021-08-18	$9.71	$9.71	$9.71	$9.71	$9.71	13
2021-08-17	$9.68	$9.71	$9.65	$9.71	$9.71	1,790
2021-08-16	$9.66	$9.72	$9.64	$9.72	$9.72	15,156
2021-08-13	$9.69	$9.74	$9.68	$9.74	$9.74	12,765
2021-08-12	$9.72	$9.76	$9.70	$9.76	$9.76	68,814
2021-08-11	$9.66	$9.80	$9.66	$9.80	$9.80	106,015
2021-08-10	$9.67	$9.71	$9.65	$9.71	$9.71	36,590
2021-08-09	$9.66	$9.66	$9.66	$9.66	$9.66	182
2021-08-06	$9.74	$9.74	$9.71	$9.71	$9.71	4,057
2021-08-05	$9.75	$9.75	$9.75	$9.75	$9.75	79
2021-08-04	$9.80	$9.80	$9.75	$9.75	$9.75	3,007
2021-08-03	$9.80	$9.80	$9.72	$9.76	$9.76	67,393
2021-08-02	$9.77	$9.77	$9.70	$9.71	$9.71	190,194
2021-07-30	$9.72	$9.72	$9.72	$9.72	$9.72	206
2021-07-29	$9.72	$9.72	$9.72	$9.72	$9.72	1,044
2021-07-28	$9.74	$9.74	$9.74	$9.74	$9.74	53
2021-07-27	$9.74	$9.77	$9.74	$9.74	$9.74	3,158
2021-07-26	$9.65	$9.74	$9.65	$9.74	$9.74	2,505
2021-07-23	$9.65	$9.72	$9.65	$9.72	$9.72	447
2021-07-22	$9.65	$9.73	$9.65	$9.73	$9.73	2,003
2021-07-21	$9.72	$9.72	$9.71	$9.72	$9.72	151,607
2021-07-20	$9.70	$9.72	$9.70	$9.72	$9.72	499
2021-07-19	$9.78	$9.78	$9.71	$9.71	$9.71	3,695
2021-07-16	$9.72	$9.72	$9.72	$9.72	$9.72	593
2021-07-15	$9.71	$9.72	$9.71	$9.72	$9.72	490
2021-07-14	$9.80	$9.80	$9.80	$9.80	$9.80	447
2021-07-13	$9.76	$9.76	$9.73	$9.73	$9.73	3,895
2021-07-12	$9.70	$9.74	$9.70	$9.73	$9.73	6,597
2021-07-09	$9.80	$9.80	$9.65	$9.72	$9.72	15,801
2021-07-08	$9.71	$9.77	$9.71	$9.75	$9.75	2,060
2021-07-07	$10.02	$10.02	$9.65	$9.76	$9.76	57,267
2021-07-06	$9.80	$10.00	$9.77	$10.00	$10.00	4,380
2021-07-02	$9.80	$9.81	$9.73	$9.74	$9.74	26,002
2021-07-01	$9.74	$9.80	$9.74	$9.80	$9.80	117,788
2021-06-30	$9.80	$9.81	$9.80	$9.80	$9.80	5,341
2021-06-29	$9.90	$9.90	$9.80	$9.80	$9.80	35,811
2021-06-28	$9.83	$9.85	$9.80	$9.81	$9.81	75,604
2021-06-25	$9.75	$9.80	$9.75	$9.77	$9.77	33,848
2021-06-24	$9.77	$9.80	$9.75	$9.80	$9.80	7,206
2021-06-23	$9.77	$9.92	$9.76	$9.77	$9.77	30,012
2021-06-22	$9.78	$9.79	$9.74	$9.76	$9.76	35,530
2021-06-21	$9.76	$9.80	$9.76	$9.76	$9.76	73,001
2021-06-18	$9.78	$9.78	$9.75	$9.76	$9.76	678
2021-06-17	$9.88	$9.88	$9.73	$9.73	$9.73	223,078
2021-06-16	$9.80	$9.80	$9.80	$9.80	$9.80	277
2021-06-15	$9.92	$9.92	$9.76	$9.80	$9.80	3,769
2021-06-14	$9.86	$9.86	$9.72	$9.85	$9.85	9,056
2021-06-11	$9.85	$9.96	$9.85	$9.87	$9.87	9,020
2021-06-10	$9.91	$9.91	$9.76	$9.85	$9.85	29,536
2021-06-09	$9.89	$9.89	$9.76	$9.80	$9.80	811
2021-06-08	$9.75	$9.75	$9.75	$9.75	$9.75	204,185
2021-06-07	$9.75	$9.75	$9.75	$9.75	$9.75	141
2021-06-04	$9.80	$9.80	$9.80	$9.80	$9.80	3,054
2021-06-03	$9.79	$9.79	$9.77	$9.79	$9.79	14,544
2021-06-02	$9.72	$9.76	$9.72	$9.75	$9.75	3,723
2021-06-01	$10.03	$10.03	$9.72	$9.72	$9.72	929
2021-05-28	$9.72	$9.72	$9.72	$9.72	$9.72	24
2021-05-27	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-05-26	$9.98	$10.05	$9.72	$9.72	$9.72	3,859
2021-05-25	$9.84	$9.90	$9.75	$9.84	$9.84	9,037
2021-05-24	$9.75	$9.75	$9.75	$9.75	$9.75	238
2021-05-21	$9.76	$9.76	$9.75	$9.75	$9.75	679
2021-05-20	$9.85	$9.85	$9.85	$9.85	$9.85	228
2021-05-19	$9.90	$10.05	$9.80	$9.85	$9.85	2,514
2021-05-18	$9.78	$9.78	$9.78	$9.78	$9.78	96
2021-05-17	$9.75	$9.78	$9.75	$9.78	$9.78	410
2021-05-14	$9.91	$9.91	$9.91	$9.91	$9.91	134
2021-05-13	$9.90	$9.90	$9.82	$9.82	$9.82	1,121
2021-05-12	$9.80	$9.84	$9.80	$9.84	$9.84	1,919
2021-05-11	$9.72	$10.16	$9.72	$9.78	$9.78	23,418
2021-05-10	$9.80	$9.80	$9.78	$9.78	$9.78	398
2021-05-07	$9.80	$9.80	$9.80	$9.80	$9.80	5
2021-05-06	$9.80	$9.80	$9.80	$9.80	$9.80	28
2021-05-05	$9.89	$10.05	$9.73	$9.80	$9.80	3
2021-05-04	$9.80	$9.80	$9.80	$9.80	$9.80	86
2021-05-03	$9.72	$9.80	$9.71	$9.80	$9.80	4,000

Forest Road Acquisition Corp II - Class A (FRXB) Exchange: NYSE