Research Alliance Corp II - Class A (RACB) Exchange: NASDAQ
Data as of May 2, 2025
$10.11 ($0.00) 0.00%
Research Alliance Corp II - Class A - Daily Information
Click for more stock information on Research Alliance Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.11 |
| Previous Close | $10.11 |
| High | $10.11 |
| Low | $10.11 |
| Adjusted Open | $10.11 |
| Previous Adjusted Close | $10.11 |
| Adjusted High | $10.11 |
| Adjusted Low | $10.11 |
About Research Alliance Corp II - Class A (RACB)
Research Alliance Corp II - Class A
Invest in Research Alliance Corp II - Class A (RACB)
Historical Stock Data for Research Alliance Corp II - Class A (RACB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 2022-12-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 15 |
| 2022-12-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 160 |
| 2022-12-01 | $10.06 | $10.45 | $10.06 | $10.11 | $10.11 | 13,525 |
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 129 |
| 2022-11-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-11-28 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,587 |
| 2022-11-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-23 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 605 |
| 2022-11-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 377,843 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-17 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 451,953 |
| 2022-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 283 |
| 2022-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,014 |
| 2022-11-14 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 601 |
| 2022-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 99 |
| 2022-11-10 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 4,878 |
| 2022-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9,478 |
| 2022-11-08 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 301,229 |
| 2022-11-07 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 110,987 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 97,276 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 179,972 |
| 2022-11-02 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 30,026 |
| 2022-11-01 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 326,442 |
| 2022-10-31 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 1,772,798 |
| 2022-10-28 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 3,338 |
| 2022-10-27 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 393,438 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 5,334,035 |
| 2022-10-25 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 262,107 |
| 2022-10-24 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 18,000 |
| 2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17 |
| 2022-10-18 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 13,087 |
| 2022-10-17 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 11,193 |
| 2022-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-13 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 79,249 |
| 2022-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-11 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 1,311,707 |
| 2022-10-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7 |
| 2022-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 431 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,665 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 303 |
| 2022-09-29 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 316,640 |
| 2022-09-28 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 139,582 |
| 2022-09-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,116,691 |
| 2022-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 37 |
| 2022-09-19 | $9.85 | $9.85 | $9.79 | $9.82 | $9.82 | 81,855 |
| 2022-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,303 |
| 2022-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 38,917 |
| 2022-09-13 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 9,340 |
| 2022-09-12 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 3,122 |
| 2022-09-09 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 1,300 |
| 2022-09-08 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 705,478 |
| 2022-09-07 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 82,703 |
| 2022-09-06 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 1,602,564 |
| 2022-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 116 |
| 2022-09-01 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 12,765 |
| 2022-08-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 926 |
| 2022-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 123,400 |
| 2022-08-29 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 122,015 |
| 2022-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 29 |
| 2022-08-25 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,807 |
| 2022-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,828 |
| 2022-08-22 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 2,851 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 17 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6 |
| 2022-08-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-11 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 501,485 |
| 2022-08-10 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 9,556 |
| 2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 17 |
| 2022-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 134 |
| 2022-08-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-08-03 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 42,985 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,578 |
| 2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 325,366 |
| 2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,859 |
| 2022-07-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 477 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-07-20 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 8,388 |
| 2022-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 180,230 |
| 2022-07-18 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 41,093 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 926 |
| 2022-07-13 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 10,647 |
| 2022-07-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,433,090 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 159,987 |
| 2022-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 59,657 |
| 2022-07-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 120 |
| 2022-06-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 47 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 113 |
| 2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 141,100 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 850 |
| 2022-06-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-06-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-17 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 77,768 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 111 |
| 2022-06-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 493 |
| 2022-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13,132 |
| 2022-06-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,824,901 |
| 2022-06-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 15,054 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 103 |
| 2022-06-06 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 32,100 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 824 |
| 2022-06-02 | $9.76 | $9.79 | $9.75 | $9.78 | $9.78 | 101,756 |
| 2022-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3 |
| 2022-05-31 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 475,630 |
| 2022-05-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2022-05-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36 |
| 2022-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2022-05-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6 |
| 2022-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 500 |
| 2022-05-18 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 1,000 |
| 2022-05-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-05-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-05-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-05-12 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 574,444 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-10 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,725 |
| 2022-05-09 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,084 |
| 2022-05-06 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,000,000 |
| 2022-05-05 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 55,152 |
| 2022-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2022-05-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 36,477 |
| 2022-05-02 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 5,701 |
| 2022-04-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-04-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-25 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 10,059 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 366 |
| 2022-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-14 | $9.96 | $9.96 | $9.77 | $9.77 | $9.77 | 50,980 |
| 2022-04-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 604 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 111 |
| 2022-04-01 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 9,135 |
| 2022-03-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16 |
| 2022-03-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 558 |
| 2022-03-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 495 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-21 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 4,793 |
| 2022-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-03-16 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 301 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 101 |
| 2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 101 |
| 2022-03-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 999 |
| 2022-03-09 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 30,253 |
| 2022-03-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 70 |
| 2022-03-07 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 401,501 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,332 |
| 2022-03-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500,000 |
| 2022-03-02 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,101 |
| 2022-03-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2022-02-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 740 |
| 2022-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 537 |
| 2022-02-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 163 |
| 2022-02-18 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,472 |
| 2022-02-17 | $9.69 | $9.75 | $9.68 | $9.71 | $9.71 | 16,214 |
| 2022-02-16 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 171,782 |
| 2022-02-15 | $9.74 | $9.74 | $9.68 | $9.68 | $9.68 | 145,397 |
| 2022-02-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2022-02-11 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 2,707 |
| 2022-02-10 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 29,006 |
| 2022-02-09 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 29,101 |
| 2022-02-08 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 235,808 |
| 2022-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-03 | $9.73 | $9.80 | $9.66 | $9.80 | $9.80 | 151,815 |
| 2022-02-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 94 |
| 2022-02-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,851 |
| 2022-01-31 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 1,814 |
| 2022-01-28 | $9.74 | $9.74 | $9.67 | $9.67 | $9.67 | 3,294 |
| 2022-01-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-01-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-01-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-01-24 | $9.69 | $9.73 | $9.66 | $9.66 | $9.66 | 212,354 |
| 2022-01-21 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 100,184 |
| 2022-01-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-19 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 796 |
| 2022-01-18 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 7,544 |
| 2022-01-14 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 355 |
| 2022-01-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-01-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-01-11 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 862 |
| 2022-01-10 | $9.76 | $9.81 | $9.73 | $9.81 | $9.81 | 504,159 |
| 2022-01-07 | $9.76 | $9.82 | $9.76 | $9.82 | $9.82 | 22,144 |
| 2022-01-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 168 |
| 2022-01-05 | $9.80 | $9.80 | $9.64 | $9.74 | $9.74 | 9,374 |
| 2022-01-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-03 | $9.83 | $9.86 | $9.75 | $9.84 | $9.84 | 15,603 |
| 2021-12-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 24 |
| 2021-12-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14 |
| 2021-12-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2021-12-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-12-27 | $9.75 | $9.85 | $9.75 | $9.77 | $9.77 | 2,810 |
| 2021-12-23 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 8,681 |
| 2021-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 21 |
| 2021-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-12-17 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 916 |
| 2021-12-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2021-12-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2021-12-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9 |
| 2021-12-13 | $9.76 | $9.89 | $9.76 | $9.89 | $9.89 | 108,845 |
| 2021-12-10 | $9.74 | $9.84 | $9.74 | $9.84 | $9.84 | 1,741 |
| 2021-12-09 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 1,868 |
| 2021-12-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2021-12-06 | $9.86 | $9.91 | $9.82 | $9.85 | $9.85 | 41,219 |
| 2021-12-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-12-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2021-12-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-11-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-11-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-11-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 106 |
| 2021-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2021-11-23 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 2,314 |
| 2021-11-22 | $9.87 | $9.87 | $9.75 | $9.85 | $9.85 | 722 |
| 2021-11-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-11-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 48 |
| 2021-11-17 | $9.74 | $9.86 | $9.74 | $9.84 | $9.84 | 2,136 |
| 2021-11-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-11-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2021-11-12 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 693 |
| 2021-11-11 | $9.86 | $9.90 | $9.84 | $9.87 | $9.87 | 54,802 |
| 2021-11-10 | $9.70 | $9.86 | $9.70 | $9.86 | $9.86 | 552,450 |
| 2021-11-09 | $9.84 | $9.87 | $9.75 | $9.75 | $9.75 | 41,402 |
| 2021-11-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110 |
| 2021-11-05 | $9.74 | $9.87 | $9.72 | $9.87 | $9.87 | 6,809 |
| 2021-11-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2021-11-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-01 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 11,858 |
| 2021-10-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 32 |
| 2021-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-10-27 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 1,100 |
| 2021-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2021-10-25 | $9.85 | $9.85 | $9.74 | $9.85 | $9.85 | 305,740 |
| 2021-10-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 19 |
| 2021-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-14 | $9.82 | $9.85 | $9.77 | $9.85 | $9.85 | 50,469 |
| 2021-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 113 |
| 2021-10-12 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 25,112 |
| 2021-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-10-08 | $9.78 | $9.86 | $9.76 | $9.83 | $9.83 | 13,650 |
| 2021-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2021-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-04 | $9.68 | $9.85 | $9.66 | $9.85 | $9.85 | 2,114 |
| 2021-10-01 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 1,058 |
| 2021-09-30 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 2,401 |
| 2021-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-28 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 2,403 |
| 2021-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,400 |
| 2021-09-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,201 |
| 2021-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,309 |
| 2021-09-20 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 3,402 |
| 2021-09-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,704 |
| 2021-09-16 | $9.84 | $9.85 | $9.81 | $9.85 | $9.85 | 6,708 |
| 2021-09-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 42 |
| 2021-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-09-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5 |
| 2021-09-09 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 847 |
| 2021-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29 |
| 2021-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2021-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-08-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 50 |
| 2021-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 121 |
| 2021-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 81 |
| 2021-08-18 | $9.75 | $9.85 | $9.68 | $9.83 | $9.83 | 31,929 |
| 2021-08-17 | $9.82 | $9.82 | $9.68 | $9.69 | $9.69 | 15,584 |
| 2021-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2021-08-13 | $9.93 | $10.00 | $9.83 | $9.83 | $9.83 | 1,173 |
| 2021-08-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 121 |
| 2021-08-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-08-10 | $9.90 | $9.97 | $9.82 | $9.97 | $9.97 | 32,444 |
| 2021-08-09 | $9.85 | $10.00 | $9.85 | $9.86 | $9.86 | 51,811 |
| 2021-08-06 | $9.99 | $9.99 | $9.86 | $9.86 | $9.86 | 2,840 |
| 2021-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2021-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 59 |
| 2021-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 118 |
| 2021-07-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 12 |
| 2021-07-29 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 216,730 |
| 2021-07-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-07-27 | $10.14 | $10.14 | $9.90 | $9.91 | $9.91 | 19,651 |
| 2021-07-26 | $9.87 | $10.31 | $9.87 | $10.31 | $10.31 | 155,317 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 380 |
| 2021-07-21 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 1,548 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 40 |
| 2021-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 70 |
| 2021-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
| 2021-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2021-07-13 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 23,702 |
| 2021-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2021-07-06 | $9.94 | $10.00 | $9.90 | $10.00 | $10.00 | 23,856 |
| 2021-07-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-07-01 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 433 |
| 2021-06-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 360 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,815 |
| 2021-06-24 | $10.17 | $10.18 | $9.95 | $10.00 | $10.00 | 30,151 |
| 2021-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-06-22 | $10.20 | $10.34 | $10.20 | $10.20 | $10.20 | 3,305 |
| 2021-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2021-06-18 | $10.00 | $10.07 | $10.00 | $10.00 | $10.00 | 452 |
| 2021-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45 |
| 2021-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2021-06-15 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 317 |
| 2021-06-14 | $9.96 | $10.05 | $9.93 | $9.93 | $9.93 | 7,601 |
| 2021-06-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-06-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 54 |
| 2021-06-09 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 6,803 |
| 2021-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110 |
| 2021-06-07 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,631 |
| 2021-06-04 | $10.01 | $10.11 | $9.70 | $10.00 | $10.00 | 19,169 |
| 2021-06-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-06-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2021-06-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 22 |
| 2021-05-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 8 |
| 2021-05-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-05-26 | $10.34 | $10.35 | $10.25 | $10.29 | $10.29 | 20,209 |
| 2021-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15 |
| 2021-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26 |
| 2021-05-19 | $10.10 | $10.18 | $9.94 | $10.00 | $10.00 | 216,068 |
| 2021-05-18 | $10.32 | $10.32 | $10.00 | $10.11 | $10.11 | 102,204 |
| 2021-05-17 | $10.85 | $10.85 | $10.50 | $10.52 | $10.52 | 6,330 |
| 2021-05-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 197 |
| 2021-05-13 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 108 |
| 2021-05-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 174 |
| 2021-05-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 77 |
| 2021-05-10 | $10.42 | $10.71 | $10.42 | $10.71 | $10.71 | 909 |
| 2021-05-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 124 |
| 2021-05-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 131 |
| 2021-05-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 136 |
| 2021-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 165 |
| 2021-05-03 | $10.63 | $10.66 | $10.54 | $10.64 | $10.64 | 14,786 |
| 2021-04-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 180 |
| 2021-04-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 681 |
| 2021-04-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 27 |
| 2021-04-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 450 |
| 2021-04-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 412 |
| 2021-04-23 | $10.88 | $10.95 | $10.57 | $10.95 | $10.95 | 2,806 |
| 2021-04-22 | $11.00 | $11.00 | $10.34 | $10.90 | $10.90 | 2,125 |
| 2021-04-21 | $10.56 | $11.00 | $10.17 | $11.00 | $11.00 | 1,137 |
| 2021-04-20 | $10.32 | $10.92 | $10.22 | $10.72 | $10.72 | 4,026 |
| 2021-04-19 | $10.93 | $11.00 | $10.89 | $11.00 | $11.00 | 6,729 |
| 2021-04-16 | $10.92 | $11.00 | $10.92 | $11.00 | $11.00 | 106,196 |
| 2021-04-15 | $11.10 | $11.10 | $10.86 | $10.99 | $10.99 | 35,770 |
| 2021-04-14 | $10.89 | $11.33 | $10.84 | $11.29 | $11.29 | 33,546 |
| 2021-04-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 283 |
| 2021-04-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 645 |
| 2021-04-09 | $10.89 | $10.89 | $10.69 | $10.80 | $10.80 | 120,563 |
| 2021-04-08 | $10.60 | $11.21 | $10.60 | $11.21 | $11.21 | 18,374 |
| 2021-04-07 | $10.60 | $10.71 | $10.60 | $10.65 | $10.65 | 17,167 |
| 2021-04-06 | $10.51 | $10.65 | $10.50 | $10.65 | $10.65 | 26,503 |
| 2021-04-05 | $10.50 | $10.75 | $10.49 | $10.54 | $10.54 | 14,353 |
| 2021-04-01 | $10.38 | $10.49 | $10.38 | $10.48 | $10.48 | 7,707 |
| 2021-03-31 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 2,674 |
| 2021-03-30 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 349 |
| 2021-03-29 | $10.20 | $10.27 | $10.16 | $10.27 | $10.27 | 10,293 |
| 2021-03-26 | $10.15 | $10.18 | $10.15 | $10.17 | $10.17 | 102,884 |
| 2021-03-25 | $10.21 | $10.48 | $10.15 | $10.18 | $10.18 | 53,734 |
| 2021-03-24 | $10.20 | $10.40 | $10.16 | $10.16 | $10.16 | 93,918 |
| 2021-03-23 | $10.24 | $10.38 | $10.23 | $10.30 | $10.30 | 27,824 |
| 2021-03-22 | $10.45 | $10.45 | $10.20 | $10.25 | $10.25 | 13,869 |
| 2021-03-19 | $10.48 | $10.48 | $10.22 | $10.22 | $10.22 | 146,039 |
| 2021-03-18 | $10.22 | $10.33 | $10.16 | $10.21 | $10.21 | 1,155,713 |