RXR Acquisition Corp - Class A (RXRA) Exchange: NASDAQ
Data as of May 2, 2025
$10.04 ($0.01) 0.10%
RXR Acquisition Corp - Class A - Daily Information
Click for more stock information on RXR Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.02 |
| Previous Close | $10.04 |
| High | $10.04 |
| Low | $10.02 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.04 |
| Adjusted Low | $10.02 |
About RXR Acquisition Corp - Class A (RXRA)
RXR Acquisition Corp - Class A
Invest in RXR Acquisition Corp - Class A (RXRA)
Historical Stock Data for RXR Acquisition Corp - Class A (RXRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 309,638 |
| 2022-12-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,811 |
| 2022-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 612 |
| 2022-12-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 101 |
| 2022-12-13 | $10.07 | $10.09 | $10.06 | $10.07 | $10.07 | 7,600 |
| 2022-12-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 101 |
| 2022-12-08 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 10,395 |
| 2022-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 106 |
| 2022-12-05 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 74,131 |
| 2022-12-02 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 24,531 |
| 2022-12-01 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 858,912 |
| 2022-11-30 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 86,535 |
| 2022-11-29 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 120,299 |
| 2022-11-28 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 8,887 |
| 2022-11-25 | $10.63 | $10.63 | $10.04 | $10.06 | $10.06 | 11,840 |
| 2022-11-23 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 95,277 |
| 2022-11-22 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 105,452 |
| 2022-11-21 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 7,901 |
| 2022-11-18 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 6,926 |
| 2022-11-17 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 111,652 |
| 2022-11-16 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 70,603 |
| 2022-11-15 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 448,257 |
| 2022-11-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 92,854 |
| 2022-11-11 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 1,349,091 |
| 2022-11-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,180,471 |
| 2022-11-09 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 503,938 |
| 2022-11-08 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 135,831 |
| 2022-11-07 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 34,297 |
| 2022-11-04 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 747,203 |
| 2022-11-03 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 9,402 |
| 2022-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-11-01 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 69,845 |
| 2022-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2022-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,435 |
| 2022-10-27 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 351,802 |
| 2022-10-26 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 277,729 |
| 2022-10-25 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 6,373 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 14,043 |
| 2022-10-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-19 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 353,146 |
| 2022-10-18 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 98,501 |
| 2022-10-17 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 24,901 |
| 2022-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,300 |
| 2022-10-13 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 12,628 |
| 2022-10-12 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 162,708 |
| 2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 203 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 638 |
| 2022-10-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 21,752 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 70,100 |
| 2022-10-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 85,350 |
| 2022-10-04 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 204,299 |
| 2022-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,806 |
| 2022-09-30 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 192,714 |
| 2022-09-29 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 4,485 |
| 2022-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-27 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,800 |
| 2022-09-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2022-09-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 13,700 |
| 2022-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,300 |
| 2022-09-21 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,117,918 |
| 2022-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102,500 |
| 2022-09-19 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 10,342 |
| 2022-09-16 | $9.83 | $9.85 | $9.80 | $9.84 | $9.84 | 10,250 |
| 2022-09-15 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 57,745 |
| 2022-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2022-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 328 |
| 2022-09-12 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 8,117 |
| 2022-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 311 |
| 2022-09-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 61,016 |
| 2022-09-07 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 340,060 |
| 2022-09-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 8,402 |
| 2022-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 26 |
| 2022-09-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 201 |
| 2022-08-31 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 194,806 |
| 2022-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,701 |
| 2022-08-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,500 |
| 2022-08-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-08-25 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 3,981 |
| 2022-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 250,135 |
| 2022-08-23 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 21,200 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,205 |
| 2022-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,013,612 |
| 2022-08-17 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 1,217,081 |
| 2022-08-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2022-08-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 851 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,282 |
| 2022-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 99 |
| 2022-08-09 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 48,036 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,107 |
| 2022-08-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 198 |
| 2022-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,011 |
| 2022-08-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 26,844 |
| 2022-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 59,453 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 201 |
| 2022-07-28 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 113,837 |
| 2022-07-27 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 320,390 |
| 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 | 5 |
| 2022-07-22 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 24,562 |
| 2022-07-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 440 |
| 2022-07-19 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 72,597 |
| 2022-07-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 80 |
| 2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 35 |
| 2022-07-14 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 12,101 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110 |
| 2022-07-12 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 202 |
| 2022-07-11 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 57,841 |
| 2022-07-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-07 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 302 |
| 2022-07-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 468 |
| 2022-07-05 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 10,796 |
| 2022-07-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 187 |
| 2022-06-30 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,554 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 106 |
| 2022-06-28 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,902 |
| 2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 102 |
| 2022-06-22 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 1,563 |
| 2022-06-21 | $9.87 | $9.87 | $9.79 | $9.81 | $9.81 | 9,818 |
| 2022-06-17 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 22,833 |
| 2022-06-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 110,763 |
| 2022-06-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7,446 |
| 2022-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 290,492 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,528 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 129 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 30 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 44 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,363 |
| 2022-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 36 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 78,200 |
| 2022-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 27 |
| 2022-05-27 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 392,328 |
| 2022-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 188 |
| 2022-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17,663 |
| 2022-05-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6,794 |
| 2022-05-20 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 3,868 |
| 2022-05-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 23 |
| 2022-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 18,003 |
| 2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 40 |
| 2022-05-10 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 219,330 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 197 |
| 2022-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 83,484 |
| 2022-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 59,837 |
| 2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,201 |
| 2022-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,727 |
| 2022-04-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 589 |
| 2022-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-27 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 114,479 |
| 2022-04-26 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 28,665 |
| 2022-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 43 |
| 2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 31 |
| 2022-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 44 |
| 2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
| 2022-04-18 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 522 |
| 2022-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-04-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164 |
| 2022-04-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 10,587 |
| 2022-04-11 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 79,108 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-04-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 46,776 |
| 2022-04-06 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,435 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101,133 |
| 2022-04-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 32 |
| 2022-04-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 17,020 |
| 2022-03-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 33 |
| 2022-03-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9,945 |
| 2022-03-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,099 |
| 2022-03-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 35,124 |
| 2022-03-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,908 |
| 2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2022-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,973 |
| 2022-03-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20 |
| 2022-03-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-03-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 370 |
| 2022-03-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2022-03-15 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 18,303 |
| 2022-03-14 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 205,950 |
| 2022-03-11 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 134,706 |
| 2022-03-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 929 |
| 2022-03-09 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 235,942 |
| 2022-03-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 106 |
| 2022-03-07 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 10,536 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 107 |
| 2022-03-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,242 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-03-01 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 339 |
| 2022-02-28 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 3,296 |
| 2022-02-25 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 4,227 |
| 2022-02-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-22 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 525 |
| 2022-02-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 847,419 |
| 2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,409 |
| 2022-02-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 252 |
| 2022-02-15 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 1,386 |
| 2022-02-14 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 9,701 |
| 2022-02-11 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,961 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 21,099 |
| 2022-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 20,869 |
| 2022-02-07 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 3,974 |
| 2022-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-03 | $9.68 | $9.73 | $9.68 | $9.71 | $9.71 | 11,690 |
| 2022-02-02 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 3,664 |
| 2022-02-01 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 13,536 |
| 2022-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 248 |
| 2022-01-28 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 1,401 |
| 2022-01-27 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 7,129 |
| 2022-01-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 638 |
| 2022-01-25 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 5,893 |
| 2022-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 555 |
| 2022-01-21 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 6,354 |
| 2022-01-20 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 1,724 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 163 |
| 2022-01-18 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 26,633 |
| 2022-01-14 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 164,013 |
| 2022-01-13 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 104,482 |
| 2022-01-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 90 |
| 2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,054 |
| 2022-01-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 26,768 |
| 2022-01-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,261 |
| 2022-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-05 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 105,355 |
| 2022-01-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-01-03 | $9.73 | $9.75 | $9.71 | $9.71 | $9.71 | 18,450 |
| 2021-12-31 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 94,936 |
| 2021-12-30 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 3,115 |
| 2021-12-29 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,358 |
| 2021-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 28 |
| 2021-12-27 | $9.72 | $9.73 | $9.69 | $9.72 | $9.72 | 14,976 |
| 2021-12-23 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 20,733 |
| 2021-12-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 576 |
| 2021-12-21 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 151,497 |
| 2021-12-20 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 441 |
| 2021-12-17 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 8,707 |
| 2021-12-16 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 1,632 |
| 2021-12-15 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 76,271 |
| 2021-12-14 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 8,362 |
| 2021-12-13 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 487,032 |
| 2021-12-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50 |
| 2021-12-09 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 2,430 |
| 2021-12-08 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 26,603 |
| 2021-12-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2021-12-06 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 11,974 |
| 2021-12-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2021-12-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20 |
| 2021-12-01 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 66,828 |
| 2021-11-30 | $9.77 | $9.80 | $9.73 | $9.76 | $9.76 | 43,387 |
| 2021-11-29 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 13,333 |
| 2021-11-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 165 |
| 2021-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-23 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 11,180 |
| 2021-11-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 170 |
| 2021-11-19 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 104,441 |
| 2021-11-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2021-11-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-11-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 294 |
| 2021-11-15 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 101,181 |
| 2021-11-12 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 687 |
| 2021-11-11 | $9.80 | $9.85 | $9.78 | $9.83 | $9.83 | 66,356 |
| 2021-11-10 | $9.78 | $9.82 | $9.76 | $9.82 | $9.82 | 77,009 |
| 2021-11-09 | $9.79 | $9.81 | $9.75 | $9.81 | $9.81 | 13,213 |
| 2021-11-08 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 14,151 |
| 2021-11-05 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 66,194 |
| 2021-11-04 | $9.79 | $9.85 | $9.78 | $9.82 | $9.82 | 32,530 |
| 2021-11-03 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 10,569 |
| 2021-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50,264 |
| 2021-11-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,541 |
| 2021-10-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 56 |
| 2021-10-28 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,759 |
| 2021-10-27 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 12,200 |
| 2021-10-26 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,303 |
| 2021-10-25 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 315,884 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,905 |
| 2021-10-21 | $9.69 | $9.74 | $9.69 | $9.70 | $9.70 | 98,293 |
| 2021-10-20 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 36,013 |
| 2021-10-19 | $9.71 | $9.75 | $9.71 | $9.71 | $9.71 | 939,673 |
| 2021-10-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 137 |
| 2021-10-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 226 |
| 2021-10-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 758 |
| 2021-10-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5 |
| 2021-10-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-10-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-10-07 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 21,032 |
| 2021-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 22,099 |
| 2021-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-04 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,522 |
| 2021-10-01 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 730 |
| 2021-09-30 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 7,362 |
| 2021-09-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 94 |
| 2021-09-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 15 |
| 2021-09-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2021-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 200,000 |
| 2021-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2021-09-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2021-09-16 | $9.78 | $9.78 | $9.70 | $9.78 | $9.78 | 7,375 |
| 2021-09-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 300 |
| 2021-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 195 |
| 2021-09-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 101 |
| 2021-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8 |
| 2021-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 146 |
| 2021-09-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 15 |
| 2021-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,724 |
| 2021-09-01 | $9.70 | $9.75 | $9.69 | $9.75 | $9.75 | 4,713 |
| 2021-08-31 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 14,083 |
| 2021-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 120 |
| 2021-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2021-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 393 |
| 2021-08-20 | $9.70 | $9.72 | $9.67 | $9.67 | $9.67 | 4,446 |
| 2021-08-19 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 23,961 |
| 2021-08-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 22 |
| 2021-08-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17 |
| 2021-08-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 88 |
| 2021-08-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2021-08-06 | $9.72 | $9.78 | $9.71 | $9.71 | $9.71 | 4,324 |
| 2021-08-05 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 1,725 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6,065 |
| 2021-08-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,600 |
| 2021-07-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-07-29 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 799 |
| 2021-07-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-27 | $9.79 | $9.95 | $9.77 | $9.95 | $9.95 | 9,126 |
| 2021-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2021-07-23 | $9.77 | $9.87 | $9.77 | $9.87 | $9.87 | 2,289 |
| 2021-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-21 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 100,100 |
| 2021-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2021-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2021-07-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2021-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2021-07-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 66 |
| 2021-07-12 | $9.79 | $9.95 | $9.79 | $9.95 | $9.95 | 2,260 |
| 2021-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,302 |
| 2021-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2021-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-07-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2021-07-02 | $9.79 | $9.79 | $9.70 | $9.79 | $9.79 | 201,964 |
| 2021-07-01 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 52,539 |
| 2021-06-30 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 500 |
| 2021-06-29 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 35,857 |
| 2021-06-28 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 41,765 |
| 2021-06-25 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 7,536 |
| 2021-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 140 |
| 2021-06-23 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 3,222 |
| 2021-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-06-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 154 |
| 2021-06-18 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 1,791 |
| 2021-06-17 | $9.87 | $9.94 | $9.87 | $9.94 | $9.94 | 10,899 |
| 2021-06-16 | $9.92 | $9.92 | $9.85 | $9.87 | $9.87 | 36,389 |
| 2021-06-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-06-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2021-06-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-06-10 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,401 |
| 2021-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-06-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13 |
| 2021-06-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12 |
| 2021-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9 |
| 2021-05-28 | $9.75 | $9.95 | $9.70 | $9.70 | $9.70 | 3,803 |
| 2021-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 126 |
| 2021-05-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 802 |
| 2021-05-25 | $9.95 | $9.95 | $9.89 | $9.95 | $9.95 | 10,703 |
| 2021-05-24 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 603 |
| 2021-05-21 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 151,020 |
| 2021-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 105 |
| 2021-05-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 104 |
| 2021-05-18 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 401 |
| 2021-05-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300 |
| 2021-05-14 | $9.85 | $9.85 | $9.71 | $9.75 | $9.75 | 26,508 |
| 2021-05-13 | $9.88 | $9.90 | $9.80 | $9.80 | $9.80 | 17,860 |
| 2021-05-12 | $9.74 | $9.78 | $9.71 | $9.78 | $9.78 | 19,820 |
| 2021-05-11 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,002 |
| 2021-05-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 122 |
| 2021-05-05 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 35,872 |
| 2021-05-04 | $9.70 | $9.80 | $9.70 | $9.75 | $9.75 | 103,139 |
| 2021-05-03 | $9.74 | $9.75 | $9.70 | $9.70 | $9.70 | 13,285 |
| 2021-04-30 | $9.77 | $9.77 | $9.70 | $9.70 | $9.70 | 12,524 |
| 2021-04-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,018 |