F45 Training Holdings Inc (FXLV) Exchange: NYSE
Data as of April 26, 2024
$0.15 ($0.00) 0.00%
F45 Training Holdings Inc - Daily Information
Click for more stock information on F45 Training Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.06 |
| Previous Close | $0.15 |
| High | $0.15 |
| Low | $0.06 |
| Adjusted Open | $0.06 |
| Previous Adjusted Close | $0.15 |
| Adjusted High | $0.15 |
| Adjusted Low | $0.06 |
About F45 Training Holdings Inc (FXLV)
F45 Training Holdings Inc
Invest in F45 Training Holdings Inc (FXLV)
Historical Stock Data for F45 Training Holdings Inc (FXLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $0.06 | $0.15 | $0.06 | $0.15 | $0.15 | 7,852 |
| 2024-04-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,270 |
| 2024-04-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7,782 |
| 2024-04-11 | $0.06 | $0.15 | $0.06 | $0.15 | $0.15 | 23,666 |
| 2024-04-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7,780 |
| 2024-04-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 18,919 |
| 2024-04-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 61,365 |
| 2024-04-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 209,290 |
| 2024-04-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 86,470 |
| 2024-04-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,195,998 |
| 2024-04-02 | $0.06 | $0.15 | $0.06 | $0.15 | $0.15 | 208,367 |
| 2024-04-01 | $0.15 | $0.15 | $0.05 | $0.15 | $0.15 | 101,817 |
| 2024-03-28 | $0.05 | $0.15 | $0.05 | $0.15 | $0.15 | 101,817 |
| 2024-03-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 154,703 |
| 2024-03-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 124,570 |
| 2024-03-25 | $0.05 | $0.15 | $0.05 | $0.15 | $0.15 | 2,064,419 |
| 2024-03-22 | $0.02 | $0.09 | $0.02 | $0.09 | $0.09 | 4,119 |
| 2024-03-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,330 |
| 2024-03-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,145 |
| 2024-03-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,556 |
| 2024-03-18 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 10,752 |
| 2024-03-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 878 |
| 2024-03-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 413 |
| 2024-03-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,813 |
| 2024-03-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,847 |
| 2024-03-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,749 |
| 2024-03-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,749 |
| 2024-03-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,009 |
| 2024-03-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,439 |
| 2024-03-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,620 |
| 2024-03-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,678 |
| 2024-02-29 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 8,560 |
| 2024-02-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,077 |
| 2024-02-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,605 |
| 2024-02-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 103,981 |
| 2024-02-23 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 8,392 |
| 2024-02-22 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 5,605 |
| 2024-02-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,605 |
| 2024-02-20 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 6,851 |
| 2024-02-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 580 |
| 2024-02-15 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 75,338 |
| 2024-02-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,015 |
| 2024-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,506 |
| 2024-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,113 |
| 2024-02-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,636 |
| 2024-02-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,653 |
| 2024-02-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,542 |
| 2024-02-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 49,311 |
| 2024-02-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,004 |
| 2024-02-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,695 |
| 2024-02-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 335 |
| 2024-01-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,425 |
| 2024-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 734 |
| 2024-01-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,267 |
| 2024-01-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,145 |
| 2024-01-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 744 |
| 2024-01-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 962 |
| 2024-01-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 962 |
| 2024-01-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 961 |
| 2024-01-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,351 |
| 2024-01-18 | $0.06 | $0.06 | $0.02 | $0.02 | $0.02 | 558,219 |
| 2024-01-17 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,025 |
| 2024-01-16 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 6,664 |
| 2024-01-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,214 |
| 2024-01-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,208 |
| 2024-01-10 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,263 |
| 2024-01-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,062 |
| 2024-01-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,646 |
| 2024-01-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 529 |
| 2024-01-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 529 |
| 2024-01-03 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 942 |
| 2024-01-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 33,396 |
| 2023-12-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 33,396 |
| 2023-12-28 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 55,527 |
| 2023-12-27 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 81,512 |
| 2023-12-26 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 81,512 |
| 2023-12-22 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 48,833 |
| 2023-12-21 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 19,238 |
| 2023-12-20 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 43,093 |
| 2023-12-19 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 52,747 |
| 2023-12-18 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 52,747 |
| 2023-12-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 56,560 |
| 2023-12-14 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 40,802 |
| 2023-12-13 | $0.06 | $0.10 | $0.05 | $0.06 | $0.06 | 136,623 |
| 2023-12-12 | $0.00 | $0.06 | $0.00 | $0.06 | $0.06 | 544,050 |
| 2023-12-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 26,520 |
| 2023-12-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 229,788 |
| 2023-12-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 37,255 |
| 2023-12-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 49,318 |
| 2023-12-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 49,318 |
| 2023-12-04 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 29,036 |
| 2023-12-01 | $0.00 | $0.06 | $0.00 | $0.06 | $0.06 | 26,552 |
| 2023-11-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 31,245 |
| 2023-11-29 | $0.06 | $0.06 | $0.00 | $0.06 | $0.06 | 18,485 |
| 2023-11-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 28,557 |
| 2023-11-27 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 26,438 |
| 2023-11-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,067 |
| 2023-11-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,439 |
| 2023-11-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 67,753 |
| 2023-11-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 36,447 |
| 2023-11-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 36,447 |
| 2023-11-16 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 40,363 |
| 2023-11-15 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 57,862 |
| 2023-11-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 58,411 |
| 2023-11-13 | $0.05 | $0.08 | $0.05 | $0.05 | $0.05 | 18,652 |
| 2023-11-10 | $0.05 | $0.08 | $0.05 | $0.05 | $0.05 | 20,897 |
| 2023-11-09 | $0.00 | $0.08 | $0.00 | $0.05 | $0.05 | 20,733 |
| 2023-11-08 | $0.05 | $0.08 | $0.05 | $0.05 | $0.05 | 40,048 |
| 2023-11-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 21,286 |
| 2023-11-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 14,582 |
| 2023-11-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 37,204 |
| 2023-11-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 59,825 |
| 2023-11-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,749 |
| 2023-10-31 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 63,109 |
| 2023-10-30 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 48,380 |
| 2023-10-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,602 |
| 2023-10-26 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 125,548 |
| 2023-10-25 | $0.02 | $0.05 | $0.00 | $0.03 | $0.03 | 977,694 |
| 2023-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,018 |
| 2023-10-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,916 |
| 2023-10-20 | $0.06 | $0.06 | $0.02 | $0.02 | $0.02 | 17,362 |
| 2023-10-19 | $0.02 | $0.05 | $0.02 | $0.02 | $0.02 | 23,630 |
| 2023-10-18 | $0.02 | $0.05 | $0.02 | $0.02 | $0.02 | 24,162 |
| 2023-10-17 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 28,645 |
| 2023-10-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,686 |
| 2023-10-13 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 35,504 |
| 2023-10-12 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 32,117 |
| 2023-10-11 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 60,591 |
| 2023-10-10 | $0.02 | $0.07 | $0.02 | $0.02 | $0.02 | 124,005 |
| 2023-10-09 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 85,363 |
| 2023-10-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,118 |
| 2023-10-05 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 30,530 |
| 2023-10-04 | $0.02 | $0.07 | $0.02 | $0.02 | $0.02 | 40,963 |
| 2023-10-03 | $0.02 | $0.07 | $0.02 | $0.02 | $0.02 | 34,108 |
| 2023-10-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 150,080 |
| 2023-09-29 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 36,958 |
| 2023-09-28 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 11,098 |
| 2023-09-27 | $0.07 | $0.07 | $0.02 | $0.02 | $0.02 | 54,033 |
| 2023-09-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,488 |
| 2023-09-25 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 42,194 |
| 2023-09-22 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 97,143 |
| 2023-09-21 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 134,379 |
| 2023-09-20 | $0.00 | $0.03 | $0.00 | $0.02 | $0.02 | 47,053 |
| 2023-09-19 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 57,535 |
| 2023-09-18 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 34,705 |
| 2023-09-15 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 12,727 |
| 2023-09-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 54,078 |
| 2023-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,566 |
| 2023-09-12 | $0.02 | $0.08 | $0.02 | $0.02 | $0.02 | 60,292 |
| 2023-09-11 | $0.02 | $0.09 | $0.02 | $0.02 | $0.02 | 8,463 |
| 2023-09-08 | $0.03 | $0.09 | $0.00 | $0.02 | $0.02 | 739,159 |
| 2023-09-07 | $0.03 | $0.09 | $0.03 | $0.03 | $0.03 | 168,004 |
| 2023-09-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 28,776 |
| 2023-09-05 | $0.04 | $0.10 | $0.03 | $0.03 | $0.03 | 591,816 |
| 2023-09-01 | $0.04 | $0.10 | $0.04 | $0.04 | $0.04 | 290,877 |
| 2023-08-31 | $0.05 | $0.10 | $0.05 | $0.05 | $0.05 | 1,106,155 |
| 2023-08-30 | $0.06 | $0.11 | $0.05 | $0.08 | $0.08 | 94,409 |
| 2023-08-29 | $0.04 | $0.10 | $0.04 | $0.05 | $0.05 | 1,460,937 |
| 2023-08-28 | $0.03 | $0.25 | $0.03 | $0.11 | $0.11 | 5,793,599 |
| 2023-08-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-08-24 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 5,125,602 |
| 2023-08-23 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 3,696,263 |
| 2023-08-22 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,586,932 |
| 2023-08-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,302,186 |
| 2023-08-18 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 6,401,021 |
| 2023-08-17 | $0.12 | $0.24 | $0.11 | $0.15 | $0.15 | 19,530,448 |
| 2023-08-16 | $0.16 | $0.18 | $0.10 | $0.12 | $0.12 | 4,229,928 |
| 2023-08-15 | $0.22 | $0.22 | $0.15 | $0.17 | $0.17 | 10,143,759 |
| 2023-08-14 | $0.70 | $0.76 | $0.70 | $0.72 | $0.72 | 1,054,820 |
| 2023-08-11 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 104,726 |
| 2023-08-10 | $0.69 | $0.74 | $0.69 | $0.72 | $0.72 | 336,938 |
| 2023-08-09 | $0.74 | $0.78 | $0.69 | $0.71 | $0.71 | 300,323 |
| 2023-08-08 | $0.77 | $0.79 | $0.70 | $0.74 | $0.74 | 284,565 |
| 2023-08-07 | $0.83 | $0.89 | $0.78 | $0.79 | $0.79 | 381,533 |
| 2023-08-04 | $0.80 | $0.82 | $0.76 | $0.80 | $0.80 | 354,961 |
| 2023-08-03 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 325,566 |
| 2023-08-02 | $0.71 | $0.71 | $0.65 | $0.70 | $0.70 | 242,924 |
| 2023-08-01 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 170,556 |
| 2023-07-31 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 376,978 |
| 2023-07-28 | $0.63 | $0.67 | $0.60 | $0.66 | $0.66 | 291,492 |
| 2023-07-27 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 144,768 |
| 2023-07-26 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 220,353 |
| 2023-07-25 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 260,222 |
| 2023-07-24 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 198,197 |
| 2023-07-21 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 294,819 |
| 2023-07-20 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 187,804 |
| 2023-07-19 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 367,547 |
| 2023-07-18 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 332,069 |
| 2023-07-17 | $0.65 | $0.65 | $0.55 | $0.58 | $0.58 | 290,792 |
| 2023-07-14 | $0.62 | $0.62 | $0.55 | $0.55 | $0.55 | 141,966 |
| 2023-07-13 | $0.60 | $0.63 | $0.55 | $0.57 | $0.57 | 353,257 |
| 2023-07-12 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 190,806 |
| 2023-07-11 | $0.60 | $0.65 | $0.52 | $0.58 | $0.58 | 644,091 |
| 2023-07-10 | $0.53 | $0.60 | $0.52 | $0.59 | $0.59 | 534,372 |
| 2023-07-07 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 280,172 |
| 2023-07-06 | $0.52 | $0.55 | $0.49 | $0.55 | $0.55 | 482,932 |
| 2023-07-05 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 704,260 |
| 2023-07-03 | $0.50 | $0.56 | $0.50 | $0.53 | $0.53 | 403,380 |
| 2023-06-30 | $0.53 | $0.56 | $0.46 | $0.50 | $0.50 | 980,340 |
| 2023-06-29 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 396,951 |
| 2023-06-28 | $0.56 | $0.60 | $0.52 | $0.52 | $0.52 | 689,761 |
| 2023-06-27 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 456,481 |
| 2023-06-26 | $0.65 | $0.65 | $0.57 | $0.57 | $0.57 | 600,064 |
| 2023-06-23 | $0.65 | $0.69 | $0.61 | $0.62 | $0.62 | 4,103,910 |
| 2023-06-22 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 352,678 |
| 2023-06-21 | $0.70 | $0.74 | $0.66 | $0.67 | $0.67 | 524,516 |
| 2023-06-20 | $0.73 | $0.75 | $0.66 | $0.67 | $0.67 | 562,576 |
| 2023-06-16 | $0.75 | $0.79 | $0.72 | $0.73 | $0.73 | 603,928 |
| 2023-06-15 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 651,064 |
| 2023-06-14 | $0.80 | $0.82 | $0.73 | $0.74 | $0.74 | 779,105 |
| 2023-06-13 | $0.78 | $0.84 | $0.78 | $0.79 | $0.79 | 470,096 |
| 2023-06-12 | $0.81 | $0.84 | $0.77 | $0.80 | $0.80 | 275,633 |
| 2023-06-09 | $0.85 | $0.85 | $0.77 | $0.79 | $0.79 | 458,989 |
| 2023-06-08 | $0.83 | $0.83 | $0.77 | $0.80 | $0.80 | 289,109 |
| 2023-06-07 | $0.90 | $0.91 | $0.79 | $0.80 | $0.80 | 553,699 |
| 2023-06-06 | $0.93 | $0.95 | $0.83 | $0.85 | $0.85 | 419,142 |
| 2023-06-05 | $0.98 | $0.98 | $0.88 | $0.92 | $0.92 | 291,649 |
| 2023-06-02 | $1.00 | $1.03 | $0.95 | $0.98 | $0.98 | 275,236 |
| 2023-06-01 | $1.04 | $1.08 | $0.98 | $0.99 | $0.99 | 418,052 |
| 2023-05-31 | $1.06 | $1.08 | $0.98 | $1.02 | $1.02 | 472,585 |
| 2023-05-30 | $0.91 | $1.17 | $0.90 | $1.07 | $1.07 | 637,021 |
| 2023-05-26 | $0.83 | $0.94 | $0.81 | $0.90 | $0.90 | 234,591 |
| 2023-05-25 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 231,705 |
| 2023-05-24 | $0.85 | $0.93 | $0.81 | $0.86 | $0.86 | 256,055 |
| 2023-05-23 | $0.88 | $0.88 | $0.71 | $0.82 | $0.82 | 272,426 |
| 2023-05-22 | $0.91 | $0.91 | $0.85 | $0.86 | $0.86 | 225,391 |
| 2023-05-19 | $0.94 | $0.94 | $0.84 | $0.87 | $0.87 | 115,654 |
| 2023-05-18 | $0.85 | $0.94 | $0.84 | $0.90 | $0.90 | 380,018 |
| 2023-05-17 | $0.86 | $0.90 | $0.82 | $0.90 | $0.90 | 150,604 |
| 2023-05-16 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 202,716 |
| 2023-05-15 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 138,573 |
| 2023-05-12 | $0.86 | $0.90 | $0.82 | $0.87 | $0.87 | 211,007 |
| 2023-05-11 | $0.83 | $0.90 | $0.80 | $0.88 | $0.88 | 255,864 |
| 2023-05-10 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 118,616 |
| 2023-05-09 | $0.79 | $0.82 | $0.75 | $0.81 | $0.81 | 239,752 |
| 2023-05-08 | $0.81 | $0.81 | $0.76 | $0.79 | $0.79 | 235,256 |
| 2023-05-05 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 185,964 |
| 2023-05-04 | $0.80 | $0.80 | $0.72 | $0.78 | $0.78 | 417,459 |
| 2023-05-03 | $0.78 | $0.82 | $0.75 | $0.77 | $0.77 | 372,610 |
| 2023-05-02 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 459,773 |
| 2023-05-01 | $0.87 | $0.87 | $0.81 | $0.83 | $0.83 | 288,199 |
| 2023-04-28 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 308,513 |
| 2023-04-27 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 299,860 |
| 2023-04-26 | $0.81 | $0.88 | $0.81 | $0.83 | $0.83 | 344,801 |
| 2023-04-25 | $0.90 | $0.96 | $0.82 | $0.83 | $0.83 | 925,497 |
| 2023-04-24 | $0.93 | $0.93 | $0.81 | $0.85 | $0.85 | 559,611 |
| 2023-04-21 | $0.96 | $0.96 | $0.86 | $0.91 | $0.91 | 569,556 |
| 2023-04-20 | $1.05 | $1.05 | $0.96 | $0.97 | $0.97 | 433,846 |
| 2023-04-19 | $1.04 | $1.08 | $1.00 | $1.02 | $1.02 | 155,331 |
| 2023-04-18 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 206,206 |
| 2023-04-17 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 221,546 |
| 2023-04-14 | $1.02 | $1.11 | $1.01 | $1.02 | $1.02 | 519,294 |
| 2023-04-13 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 451,995 |
| 2023-04-12 | $1.13 | $1.15 | $1.02 | $1.03 | $1.03 | 854,724 |
| 2023-04-11 | $1.07 | $1.12 | $1.05 | $1.05 | $1.05 | 829,049 |
| 2023-04-10 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 444,122 |
| 2023-04-06 | $1.14 | $1.14 | $1.04 | $1.09 | $1.09 | 365,679 |
| 2023-04-05 | $1.08 | $1.13 | $1.04 | $1.13 | $1.13 | 406,143 |
| 2023-04-04 | $1.14 | $1.14 | $1.01 | $1.08 | $1.08 | 579,838 |
| 2023-04-03 | $1.17 | $1.21 | $1.05 | $1.13 | $1.13 | 852,535 |
| 2023-03-31 | $1.28 | $1.35 | $1.13 | $1.16 | $1.16 | 974,649 |
| 2023-03-30 | $1.36 | $1.71 | $1.27 | $1.27 | $1.27 | 2,598,718 |
| 2023-03-29 | $1.20 | $1.25 | $1.17 | $1.23 | $1.23 | 664,766 |
| 2023-03-28 | $1.24 | $1.28 | $1.14 | $1.18 | $1.18 | 369,457 |
| 2023-03-27 | $1.24 | $1.37 | $1.24 | $1.28 | $1.28 | 296,752 |
| 2023-03-24 | $1.22 | $1.29 | $1.14 | $1.19 | $1.19 | 441,661 |
| 2023-03-23 | $1.16 | $1.27 | $1.14 | $1.27 | $1.27 | 152,977 |
| 2023-03-22 | $1.24 | $1.30 | $1.12 | $1.13 | $1.13 | 391,461 |
| 2023-03-21 | $1.30 | $1.35 | $1.24 | $1.24 | $1.24 | 325,774 |
| 2023-03-20 | $1.50 | $1.50 | $1.25 | $1.27 | $1.27 | 491,086 |
| 2023-03-17 | $1.60 | $1.61 | $1.51 | $1.52 | $1.52 | 257,225 |
| 2023-03-16 | $1.72 | $1.76 | $1.57 | $1.59 | $1.59 | 359,260 |
| 2023-03-15 | $1.80 | $1.85 | $1.67 | $1.75 | $1.75 | 246,230 |
| 2023-03-14 | $1.94 | $2.01 | $1.81 | $1.85 | $1.85 | 340,688 |
| 2023-03-13 | $1.76 | $1.90 | $1.75 | $1.85 | $1.85 | 200,542 |
| 2023-03-10 | $1.90 | $1.91 | $1.77 | $1.79 | $1.79 | 416,707 |
| 2023-03-09 | $2.10 | $2.14 | $1.90 | $1.90 | $1.90 | 269,276 |
| 2023-03-08 | $2.19 | $2.23 | $2.10 | $2.11 | $2.11 | 220,476 |
| 2023-03-07 | $2.28 | $2.28 | $2.18 | $2.23 | $2.23 | 270,834 |
| 2023-03-06 | $2.29 | $2.32 | $2.24 | $2.24 | $2.24 | 348,913 |
| 2023-03-03 | $2.17 | $2.34 | $2.10 | $2.33 | $2.33 | 551,443 |
| 2023-03-02 | $1.99 | $2.12 | $1.89 | $2.10 | $2.10 | 532,881 |
| 2023-03-01 | $2.07 | $2.11 | $1.98 | $1.99 | $1.99 | 390,148 |
| 2023-02-28 | $2.10 | $2.30 | $2.05 | $2.07 | $2.07 | 1,737,189 |
| 2023-02-27 | $2.23 | $2.28 | $2.04 | $2.04 | $2.04 | 626,120 |
| 2023-02-24 | $2.25 | $2.30 | $2.18 | $2.19 | $2.19 | 344,984 |
| 2023-02-23 | $2.51 | $2.55 | $2.26 | $2.27 | $2.27 | 564,221 |
| 2023-02-22 | $2.68 | $2.68 | $2.43 | $2.45 | $2.45 | 391,390 |
| 2023-02-21 | $2.77 | $2.77 | $2.45 | $2.47 | $2.47 | 530,761 |
| 2023-02-17 | $2.90 | $2.93 | $2.77 | $2.79 | $2.79 | 416,076 |
| 2023-02-16 | $2.96 | $3.06 | $2.86 | $2.91 | $2.91 | 440,029 |
| 2023-02-15 | $2.83 | $3.34 | $2.80 | $3.02 | $3.02 | 1,103,895 |
| 2023-02-14 | $2.85 | $2.90 | $2.78 | $2.87 | $2.87 | 348,485 |
| 2023-02-13 | $2.81 | $2.87 | $2.75 | $2.84 | $2.84 | 291,186 |
| 2023-02-10 | $2.81 | $2.88 | $2.77 | $2.82 | $2.82 | 271,056 |
| 2023-02-09 | $3.09 | $3.13 | $2.80 | $2.82 | $2.82 | 499,628 |
| 2023-02-08 | $3.10 | $3.20 | $3.02 | $3.03 | $3.03 | 352,234 |
| 2023-02-07 | $3.11 | $3.25 | $3.11 | $3.14 | $3.14 | 373,229 |
| 2023-02-06 | $3.17 | $3.25 | $3.09 | $3.12 | $3.12 | 246,489 |
| 2023-02-03 | $3.06 | $3.41 | $3.06 | $3.16 | $3.16 | 475,450 |
| 2023-02-02 | $3.21 | $3.30 | $3.09 | $3.11 | $3.11 | 303,347 |
| 2023-02-01 | $3.08 | $3.29 | $3.01 | $3.19 | $3.19 | 294,749 |
| 2023-01-31 | $3.08 | $3.15 | $3.01 | $3.10 | $3.10 | 312,095 |
| 2023-01-30 | $2.98 | $3.16 | $2.88 | $3.09 | $3.09 | 1,242,260 |
| 2023-01-27 | $2.72 | $3.12 | $2.69 | $3.10 | $3.10 | 462,225 |
| 2023-01-26 | $2.69 | $2.75 | $2.65 | $2.71 | $2.71 | 140,829 |
| 2023-01-25 | $2.67 | $2.73 | $2.51 | $2.65 | $2.65 | 346,254 |
| 2023-01-24 | $2.80 | $2.80 | $2.60 | $2.67 | $2.67 | 180,381 |
| 2023-01-23 | $2.85 | $2.89 | $2.74 | $2.79 | $2.79 | 392,519 |
| 2023-01-20 | $2.70 | $2.91 | $2.70 | $2.85 | $2.85 | 140,233 |
| 2023-01-19 | $2.88 | $2.93 | $2.61 | $2.68 | $2.68 | 324,311 |
| 2023-01-18 | $3.14 | $3.18 | $2.89 | $2.90 | $2.90 | 187,437 |
| 2023-01-17 | $3.05 | $3.14 | $3.01 | $3.11 | $3.11 | 280,795 |
| 2023-01-13 | $3.01 | $3.12 | $3.01 | $3.04 | $3.04 | 147,616 |
| 2023-01-12 | $3.20 | $3.20 | $3.00 | $3.04 | $3.04 | 302,048 |
| 2023-01-11 | $3.16 | $3.32 | $3.10 | $3.11 | $3.11 | 514,039 |
| 2023-01-10 | $3.10 | $3.29 | $3.05 | $3.14 | $3.14 | 950,178 |
| 2023-01-09 | $2.73 | $3.17 | $2.73 | $3.10 | $3.10 | 250,488 |
| 2023-01-06 | $2.54 | $2.69 | $2.50 | $2.69 | $2.69 | 159,750 |
| 2023-01-05 | $2.60 | $2.62 | $2.46 | $2.51 | $2.51 | 361,786 |
| 2023-01-04 | $2.65 | $2.73 | $2.61 | $2.64 | $2.64 | 145,735 |
| 2023-01-03 | $2.89 | $2.89 | $2.56 | $2.67 | $2.67 | 431,502 |
| 2022-12-30 | $2.76 | $2.88 | $2.75 | $2.85 | $2.85 | 340,971 |
| 2022-12-29 | $2.79 | $2.84 | $2.74 | $2.80 | $2.80 | 264,596 |
| 2022-12-28 | $2.81 | $2.89 | $2.70 | $2.77 | $2.77 | 329,432 |
| 2022-12-27 | $3.07 | $3.11 | $2.77 | $2.81 | $2.81 | 469,357 |
| 2022-12-23 | $3.10 | $3.10 | $3.00 | $3.08 | $3.08 | 178,792 |
| 2022-12-22 | $3.30 | $3.33 | $3.09 | $3.09 | $3.09 | 361,871 |
| 2022-12-21 | $3.43 | $3.43 | $3.30 | $3.35 | $3.35 | 250,029 |
| 2022-12-20 | $3.14 | $3.42 | $3.10 | $3.40 | $3.40 | 354,799 |
| 2022-12-19 | $3.28 | $3.28 | $3.07 | $3.16 | $3.16 | 175,125 |
| 2022-12-16 | $3.25 | $3.31 | $3.11 | $3.28 | $3.28 | 429,494 |
| 2022-12-15 | $3.27 | $3.34 | $3.22 | $3.28 | $3.28 | 263,395 |
| 2022-12-14 | $3.36 | $3.52 | $3.28 | $3.33 | $3.33 | 430,428 |
| 2022-12-13 | $3.39 | $3.52 | $3.23 | $3.40 | $3.40 | 453,081 |
| 2022-12-12 | $2.91 | $3.71 | $2.85 | $3.26 | $3.26 | 1,372,488 |
| 2022-12-09 | $2.92 | $3.09 | $2.84 | $2.92 | $2.92 | 314,388 |
| 2022-12-08 | $2.79 | $3.00 | $2.73 | $2.96 | $2.96 | 475,220 |
| 2022-12-07 | $2.51 | $2.85 | $2.42 | $2.83 | $2.83 | 489,256 |
| 2022-12-06 | $2.72 | $2.72 | $2.41 | $2.52 | $2.52 | 394,508 |
| 2022-12-05 | $2.62 | $2.76 | $2.59 | $2.72 | $2.72 | 463,873 |
| 2022-12-02 | $2.53 | $2.69 | $2.50 | $2.64 | $2.64 | 497,008 |
| 2022-12-01 | $2.70 | $2.73 | $2.50 | $2.53 | $2.53 | 464,490 |
| 2022-11-30 | $2.53 | $2.71 | $2.48 | $2.69 | $2.69 | 648,257 |
| 2022-11-29 | $2.39 | $2.54 | $2.39 | $2.49 | $2.49 | 757,449 |
| 2022-11-28 | $2.44 | $2.46 | $2.31 | $2.40 | $2.40 | 405,559 |
| 2022-11-25 | $2.37 | $2.50 | $2.31 | $2.47 | $2.47 | 238,942 |
| 2022-11-23 | $2.36 | $2.45 | $2.36 | $2.40 | $2.40 | 420,289 |
| 2022-11-22 | $2.44 | $2.46 | $2.25 | $2.42 | $2.42 | 640,092 |
| 2022-11-21 | $2.67 | $2.67 | $2.49 | $2.55 | $2.55 | 579,255 |
| 2022-11-18 | $2.78 | $2.83 | $2.62 | $2.63 | $2.63 | 567,425 |
| 2022-11-17 | $2.94 | $2.99 | $2.74 | $2.75 | $2.75 | 794,075 |
| 2022-11-16 | $3.12 | $3.18 | $2.88 | $2.99 | $2.99 | 700,924 |
| 2022-11-15 | $3.30 | $3.44 | $3.18 | $3.22 | $3.22 | 348,752 |
| 2022-11-14 | $3.40 | $3.45 | $3.20 | $3.25 | $3.25 | 355,481 |
| 2022-11-11 | $3.35 | $3.59 | $3.31 | $3.50 | $3.50 | 637,305 |
| 2022-11-10 | $3.05 | $3.36 | $3.03 | $3.35 | $3.35 | 494,198 |
| 2022-11-09 | $3.01 | $3.08 | $2.88 | $2.91 | $2.91 | 421,367 |
| 2022-11-08 | $3.14 | $3.14 | $2.95 | $3.04 | $3.04 | 448,403 |
| 2022-11-07 | $2.97 | $3.22 | $2.93 | $3.12 | $3.12 | 501,126 |
| 2022-11-04 | $3.01 | $3.11 | $2.87 | $2.94 | $2.94 | 381,970 |
| 2022-11-03 | $3.07 | $3.15 | $2.94 | $2.94 | $2.94 | 297,432 |
| 2022-11-02 | $3.38 | $3.38 | $3.09 | $3.12 | $3.12 | 399,219 |
| 2022-11-01 | $3.40 | $3.44 | $3.33 | $3.38 | $3.38 | 350,036 |
| 2022-10-31 | $3.23 | $3.54 | $3.17 | $3.34 | $3.34 | 833,320 |
| 2022-10-28 | $3.03 | $3.23 | $2.93 | $3.21 | $3.21 | 537,277 |
| 2022-10-27 | $3.13 | $3.16 | $3.02 | $3.04 | $3.04 | 193,445 |
| 2022-10-26 | $3.02 | $3.29 | $3.01 | $3.10 | $3.10 | 353,349 |
| 2022-10-25 | $3.02 | $3.04 | $2.96 | $3.02 | $3.02 | 441,871 |
| 2022-10-24 | $2.94 | $3.09 | $2.91 | $2.98 | $2.98 | 799,024 |
| 2022-10-21 | $3.04 | $3.05 | $2.86 | $2.92 | $2.92 | 499,875 |
| 2022-10-20 | $3.05 | $3.18 | $3.01 | $3.05 | $3.05 | 414,915 |
| 2022-10-19 | $3.21 | $3.28 | $3.02 | $3.07 | $3.07 | 650,977 |
| 2022-10-18 | $3.49 | $3.52 | $3.18 | $3.26 | $3.26 | 666,523 |
| 2022-10-17 | $3.22 | $3.56 | $3.21 | $3.44 | $3.44 | 644,024 |
| 2022-10-14 | $3.18 | $3.22 | $3.13 | $3.18 | $3.18 | 369,216 |
| 2022-10-13 | $3.26 | $3.41 | $3.11 | $3.12 | $3.12 | 583,086 |
| 2022-10-12 | $3.27 | $3.38 | $3.19 | $3.34 | $3.34 | 475,664 |
| 2022-10-11 | $3.25 | $3.34 | $3.05 | $3.21 | $3.21 | 682,629 |
| 2022-10-10 | $3.45 | $3.46 | $3.24 | $3.27 | $3.27 | 756,698 |
| 2022-10-07 | $3.55 | $3.63 | $3.44 | $3.45 | $3.45 | 569,593 |
| 2022-10-06 | $3.56 | $3.73 | $3.48 | $3.60 | $3.60 | 1,295,677 |
| 2022-10-05 | $3.32 | $3.68 | $3.28 | $3.63 | $3.63 | 1,185,296 |
| 2022-10-04 | $3.08 | $3.46 | $3.07 | $3.31 | $3.31 | 2,649,422 |
| 2022-10-03 | $3.08 | $3.26 | $3.01 | $3.06 | $3.06 | 2,579,414 |
| 2022-09-30 | $2.92 | $3.38 | $2.84 | $3.09 | $3.09 | 37,040,279 |
| 2022-09-29 | $2.25 | $2.26 | $2.10 | $2.19 | $2.19 | 355,174 |
| 2022-09-28 | $2.18 | $2.32 | $2.16 | $2.27 | $2.27 | 501,823 |
| 2022-09-27 | $2.11 | $2.33 | $2.10 | $2.19 | $2.19 | 461,824 |
| 2022-09-26 | $2.11 | $2.26 | $2.06 | $2.07 | $2.07 | 492,388 |
| 2022-09-23 | $2.13 | $2.22 | $2.06 | $2.16 | $2.16 | 581,880 |
| 2022-09-22 | $2.20 | $2.25 | $2.15 | $2.23 | $2.23 | 549,017 |
| 2022-09-21 | $2.24 | $2.38 | $2.18 | $2.25 | $2.25 | 294,869 |
| 2022-09-20 | $2.32 | $2.35 | $2.19 | $2.26 | $2.26 | 477,646 |
| 2022-09-19 | $2.26 | $2.37 | $2.25 | $2.36 | $2.36 | 505,984 |
| 2022-09-16 | $2.54 | $2.54 | $2.22 | $2.33 | $2.33 | 1,574,090 |
| 2022-09-15 | $2.60 | $2.77 | $2.57 | $2.59 | $2.59 | 731,819 |
| 2022-09-14 | $2.59 | $2.65 | $2.50 | $2.61 | $2.61 | 485,079 |
| 2022-09-13 | $2.53 | $2.66 | $2.51 | $2.61 | $2.61 | 339,088 |
| 2022-09-12 | $2.61 | $2.76 | $2.56 | $2.68 | $2.68 | 553,120 |
| 2022-09-09 | $2.49 | $2.63 | $2.49 | $2.58 | $2.58 | 497,374 |
| 2022-09-08 | $2.47 | $2.52 | $2.43 | $2.47 | $2.47 | 340,350 |
| 2022-09-07 | $2.40 | $2.54 | $2.40 | $2.50 | $2.50 | 515,656 |
| 2022-09-06 | $2.40 | $2.56 | $2.32 | $2.43 | $2.43 | 971,698 |
| 2022-09-02 | $2.48 | $2.48 | $2.30 | $2.37 | $2.37 | 753,695 |
| 2022-09-01 | $2.47 | $2.51 | $2.41 | $2.43 | $2.43 | 796,019 |
| 2022-08-31 | $2.64 | $2.75 | $2.48 | $2.50 | $2.50 | 1,534,272 |
| 2022-08-30 | $2.62 | $2.80 | $2.52 | $2.66 | $2.66 | 1,922,120 |
| 2022-08-29 | $2.67 | $2.73 | $2.47 | $2.53 | $2.53 | 1,967,647 |
| 2022-08-26 | $2.71 | $2.82 | $2.60 | $2.74 | $2.74 | 2,071,002 |
| 2022-08-25 | $2.55 | $2.76 | $2.47 | $2.71 | $2.71 | 2,331,989 |
| 2022-08-24 | $2.30 | $2.39 | $2.18 | $2.34 | $2.34 | 1,045,815 |
| 2022-08-23 | $2.24 | $2.65 | $2.24 | $2.34 | $2.34 | 3,522,912 |
| 2022-08-22 | $2.06 | $2.21 | $2.00 | $2.15 | $2.15 | 1,509,565 |
| 2022-08-19 | $2.21 | $2.24 | $2.07 | $2.11 | $2.11 | 1,414,431 |
| 2022-08-18 | $2.28 | $2.32 | $2.04 | $2.27 | $2.27 | 1,424,259 |
| 2022-08-17 | $2.20 | $2.31 | $2.16 | $2.23 | $2.23 | 841,846 |
| 2022-08-16 | $1.91 | $2.49 | $1.83 | $2.44 | $2.44 | 2,380,225 |
| 2022-08-15 | $2.23 | $2.23 | $1.95 | $2.02 | $2.02 | 1,566,599 |
| 2022-08-12 | $2.04 | $2.19 | $1.89 | $2.15 | $2.15 | 879,834 |
| 2022-08-11 | $2.05 | $2.18 | $1.88 | $1.93 | $1.93 | 983,675 |
| 2022-08-10 | $1.85 | $2.10 | $1.81 | $2.05 | $2.05 | 1,041,558 |
| 2022-08-09 | $1.93 | $1.93 | $1.73 | $1.77 | $1.77 | 586,698 |
| 2022-08-08 | $1.89 | $2.08 | $1.83 | $1.87 | $1.87 | 920,743 |
| 2022-08-05 | $1.75 | $1.85 | $1.71 | $1.82 | $1.82 | 729,723 |
| 2022-08-04 | $1.72 | $1.86 | $1.68 | $1.82 | $1.82 | 1,010,510 |
| 2022-08-03 | $1.77 | $1.77 | $1.58 | $1.70 | $1.70 | 1,558,868 |
| 2022-08-02 | $1.61 | $1.84 | $1.53 | $1.73 | $1.73 | 2,741,558 |
| 2022-08-01 | $1.96 | $1.96 | $1.54 | $1.55 | $1.55 | 2,564,882 |
| 2022-07-29 | $1.84 | $2.69 | $1.50 | $1.97 | $1.97 | 12,494,459 |
| 2022-07-28 | $1.28 | $1.85 | $1.28 | $1.85 | $1.85 | 11,901,256 |
| 2022-07-27 | $1.35 | $1.60 | $0.79 | $1.35 | $1.35 | 31,719,364 |
| 2022-07-26 | $3.68 | $3.69 | $3.51 | $3.51 | $3.51 | 632,394 |
| 2022-07-25 | $3.89 | $3.90 | $3.70 | $3.75 | $3.75 | 223,344 |
| 2022-07-22 | $4.10 | $4.17 | $3.80 | $3.87 | $3.87 | 281,600 |
| 2022-07-21 | $4.02 | $4.10 | $3.90 | $4.09 | $4.09 | 245,439 |
| 2022-07-20 | $3.81 | $4.14 | $3.81 | $4.06 | $4.06 | 258,438 |
| 2022-07-19 | $3.74 | $3.92 | $3.73 | $3.80 | $3.80 | 157,268 |
| 2022-07-18 | $3.64 | $3.90 | $3.61 | $3.64 | $3.64 | 458,481 |
| 2022-07-15 | $3.56 | $3.58 | $3.44 | $3.58 | $3.58 | 209,533 |
| 2022-07-14 | $3.52 | $3.60 | $3.42 | $3.51 | $3.51 | 254,886 |
| 2022-07-13 | $3.50 | $3.64 | $3.47 | $3.56 | $3.56 | 527,495 |
| 2022-07-12 | $3.50 | $3.66 | $3.48 | $3.58 | $3.58 | 397,334 |
| 2022-07-11 | $3.68 | $3.74 | $3.52 | $3.52 | $3.52 | 180,838 |
| 2022-07-08 | $3.54 | $3.72 | $3.31 | $3.71 | $3.71 | 687,357 |
| 2022-07-07 | $3.78 | $3.85 | $3.34 | $3.73 | $3.73 | 1,035,312 |
| 2022-07-06 | $3.85 | $3.88 | $3.57 | $3.73 | $3.73 | 416,739 |
| 2022-07-05 | $3.84 | $3.95 | $3.67 | $3.84 | $3.84 | 489,496 |
| 2022-07-01 | $3.90 | $4.02 | $3.82 | $3.95 | $3.95 | 396,996 |
| 2022-06-30 | $4.00 | $4.04 | $3.78 | $3.93 | $3.93 | 734,632 |
| 2022-06-29 | $4.49 | $4.49 | $4.04 | $4.06 | $4.06 | 824,699 |
| 2022-06-28 | $4.74 | $4.99 | $4.43 | $4.49 | $4.49 | 446,977 |
| 2022-06-27 | $4.97 | $5.02 | $4.68 | $4.71 | $4.71 | 267,932 |
| 2022-06-24 | $4.82 | $5.10 | $4.82 | $5.03 | $5.03 | 860,183 |
| 2022-06-23 | $4.45 | $4.77 | $4.40 | $4.77 | $4.77 | 313,813 |
| 2022-06-22 | $4.49 | $4.68 | $4.35 | $4.45 | $4.45 | 620,197 |
| 2022-06-21 | $4.54 | $4.79 | $4.54 | $4.59 | $4.59 | 887,666 |
| 2022-06-17 | $4.35 | $4.53 | $4.21 | $4.41 | $4.41 | 982,472 |
| 2022-06-16 | $4.54 | $4.54 | $4.24 | $4.31 | $4.31 | 579,872 |
| 2022-06-15 | $4.68 | $4.77 | $4.55 | $4.67 | $4.67 | 640,684 |
| 2022-06-14 | $4.71 | $4.79 | $4.45 | $4.61 | $4.61 | 331,603 |
| 2022-06-13 | $4.97 | $5.09 | $4.63 | $4.68 | $4.68 | 400,425 |
| 2022-06-10 | $5.59 | $5.59 | $5.18 | $5.23 | $5.23 | 546,904 |
| 2022-06-09 | $5.89 | $5.89 | $5.50 | $5.67 | $5.67 | 423,037 |
| 2022-06-08 | $5.97 | $6.09 | $5.84 | $6.00 | $6.00 | 426,120 |
| 2022-06-07 | $6.01 | $6.11 | $5.92 | $6.00 | $6.00 | 343,658 |
| 2022-06-06 | $6.59 | $6.65 | $6.08 | $6.10 | $6.10 | 320,321 |
| 2022-06-03 | $6.41 | $6.63 | $6.35 | $6.48 | $6.48 | 245,567 |
| 2022-06-02 | $6.07 | $6.42 | $6.07 | $6.42 | $6.42 | 256,692 |
| 2022-06-01 | $6.40 | $6.49 | $5.97 | $6.07 | $6.07 | 343,979 |
| 2022-05-31 | $6.25 | $6.47 | $6.19 | $6.36 | $6.36 | 900,419 |
| 2022-05-27 | $5.97 | $6.34 | $5.97 | $6.28 | $6.28 | 317,820 |
| 2022-05-26 | $5.54 | $6.08 | $5.54 | $5.92 | $5.92 | 584,550 |
| 2022-05-25 | $5.19 | $5.54 | $5.19 | $5.46 | $5.46 | 538,727 |
| 2022-05-24 | $5.38 | $5.53 | $5.10 | $5.21 | $5.21 | 689,302 |
| 2022-05-23 | $5.55 | $5.55 | $5.17 | $5.39 | $5.39 | 436,209 |
| 2022-05-20 | $6.04 | $6.08 | $5.38 | $5.51 | $5.51 | 911,876 |
| 2022-05-19 | $6.25 | $6.32 | $5.55 | $5.96 | $5.96 | 1,257,578 |
| 2022-05-18 | $7.02 | $7.35 | $6.40 | $6.41 | $6.41 | 660,379 |
| 2022-05-17 | $6.84 | $7.30 | $6.23 | $7.19 | $7.19 | 1,320,595 |
| 2022-05-16 | $6.52 | $7.15 | $6.39 | $6.91 | $6.91 | 697,954 |
| 2022-05-13 | $6.68 | $6.93 | $6.43 | $6.52 | $6.52 | 647,627 |
| 2022-05-12 | $6.24 | $6.64 | $6.11 | $6.52 | $6.52 | 479,246 |
| 2022-05-11 | $6.62 | $6.81 | $6.27 | $6.31 | $6.31 | 337,884 |
| 2022-05-10 | $7.14 | $7.26 | $6.48 | $6.61 | $6.61 | 517,172 |
| 2022-05-09 | $7.46 | $7.46 | $6.96 | $7.03 | $7.03 | 347,999 |
| 2022-05-06 | $7.90 | $7.92 | $7.48 | $7.58 | $7.58 | 369,274 |
| 2022-05-05 | $8.80 | $8.92 | $7.77 | $8.01 | $8.01 | 565,806 |
| 2022-05-04 | $8.69 | $8.95 | $8.30 | $8.87 | $8.87 | 342,451 |
| 2022-05-03 | $8.88 | $8.88 | $8.41 | $8.72 | $8.72 | 358,781 |
| 2022-05-02 | $8.78 | $8.99 | $8.57 | $8.85 | $8.85 | 282,003 |
| 2022-04-29 | $9.08 | $9.23 | $8.73 | $8.79 | $8.79 | 327,099 |
| 2022-04-28 | $9.08 | $9.32 | $8.73 | $9.12 | $9.12 | 387,273 |
| 2022-04-27 | $9.15 | $9.37 | $8.92 | $8.97 | $8.97 | 348,907 |
| 2022-04-26 | $9.79 | $9.85 | $9.24 | $9.28 | $9.28 | 389,384 |
| 2022-04-25 | $9.85 | $9.95 | $9.68 | $9.94 | $9.94 | 446,384 |
| 2022-04-22 | $10.22 | $10.37 | $9.66 | $9.92 | $9.92 | 513,888 |
| 2022-04-21 | $10.79 | $10.90 | $10.22 | $10.27 | $10.27 | 345,451 |
| 2022-04-20 | $10.64 | $10.79 | $10.43 | $10.68 | $10.68 | 253,208 |
| 2022-04-19 | $10.35 | $10.73 | $10.26 | $10.59 | $10.59 | 261,099 |
| 2022-04-18 | $10.39 | $10.49 | $10.14 | $10.32 | $10.32 | 276,080 |
| 2022-04-14 | $10.65 | $10.76 | $10.43 | $10.47 | $10.47 | 300,979 |
| 2022-04-13 | $10.59 | $10.84 | $10.45 | $10.70 | $10.70 | 334,764 |
| 2022-04-12 | $10.67 | $10.79 | $10.37 | $10.54 | $10.54 | 371,012 |
| 2022-04-11 | $10.46 | $10.72 | $10.29 | $10.54 | $10.54 | 431,763 |
| 2022-04-08 | $10.58 | $10.72 | $10.22 | $10.60 | $10.60 | 218,883 |
| 2022-04-07 | $10.74 | $10.84 | $10.39 | $10.70 | $10.70 | 326,312 |
| 2022-04-06 | $10.69 | $10.91 | $10.30 | $10.74 | $10.74 | 628,164 |
| 2022-04-05 | $11.00 | $11.18 | $10.76 | $10.96 | $10.96 | 442,767 |
| 2022-04-04 | $11.04 | $11.19 | $10.73 | $11.05 | $11.05 | 317,690 |
| 2022-04-01 | $10.78 | $11.07 | $10.72 | $10.99 | $10.99 | 386,353 |
| 2022-03-31 | $10.55 | $11.01 | $10.45 | $10.70 | $10.70 | 441,976 |
| 2022-03-30 | $11.03 | $11.22 | $10.55 | $10.59 | $10.59 | 558,561 |
| 2022-03-29 | $11.07 | $11.30 | $10.89 | $11.03 | $11.03 | 534,328 |
| 2022-03-28 | $11.17 | $11.29 | $10.67 | $11.02 | $11.02 | 404,247 |
| 2022-03-25 | $11.70 | $11.70 | $11.07 | $11.18 | $11.18 | 420,741 |
| 2022-03-24 | $11.99 | $12.14 | $11.15 | $11.65 | $11.65 | 936,195 |
| 2022-03-23 | $12.00 | $12.50 | $11.83 | $12.13 | $12.13 | 503,649 |
| 2022-03-22 | $12.34 | $12.58 | $11.98 | $12.17 | $12.17 | 528,093 |
| 2022-03-21 | $12.99 | $13.03 | $11.90 | $12.34 | $12.34 | 603,883 |
| 2022-03-18 | $13.46 | $13.74 | $13.07 | $13.10 | $13.10 | 1,686,349 |
| 2022-03-17 | $12.60 | $13.52 | $12.42 | $13.46 | $13.46 | 661,716 |
| 2022-03-16 | $13.10 | $13.38 | $12.46 | $12.85 | $12.85 | 555,521 |
| 2022-03-15 | $12.78 | $13.29 | $12.20 | $13.01 | $13.01 | 722,569 |
| 2022-03-14 | $15.15 | $15.15 | $12.79 | $13.02 | $13.02 | 651,684 |
| 2022-03-11 | $14.61 | $15.00 | $13.99 | $13.99 | $13.99 | 347,177 |
| 2022-03-10 | $14.12 | $14.65 | $14.01 | $14.59 | $14.59 | 419,115 |
| 2022-03-09 | $14.51 | $14.79 | $14.22 | $14.28 | $14.28 | 355,837 |
| 2022-03-08 | $13.65 | $14.65 | $13.40 | $14.18 | $14.18 | 361,651 |
| 2022-03-07 | $14.46 | $14.79 | $13.59 | $13.60 | $13.60 | 436,815 |
| 2022-03-04 | $14.67 | $14.83 | $13.80 | $14.52 | $14.52 | 290,226 |
| 2022-03-03 | $15.39 | $15.48 | $14.76 | $14.85 | $14.85 | 276,937 |
| 2022-03-02 | $15.26 | $15.60 | $14.86 | $15.30 | $15.30 | 324,123 |
| 2022-03-01 | $15.40 | $15.66 | $14.90 | $15.10 | $15.10 | 291,097 |
| 2022-02-28 | $15.15 | $15.60 | $15.03 | $15.38 | $15.38 | 466,902 |
| 2022-02-25 | $14.68 | $15.37 | $14.38 | $15.37 | $15.37 | 412,432 |
| 2022-02-24 | $13.68 | $14.60 | $13.27 | $14.60 | $14.60 | 606,244 |
| 2022-02-23 | $15.21 | $15.32 | $14.10 | $14.18 | $14.18 | 530,888 |
| 2022-02-22 | $14.81 | $15.20 | $14.54 | $14.70 | $14.70 | 376,082 |
| 2022-02-18 | $14.80 | $15.25 | $14.60 | $14.99 | $14.99 | 223,876 |
| 2022-02-17 | $15.36 | $15.78 | $14.82 | $14.99 | $14.99 | 186,465 |
| 2022-02-16 | $15.08 | $15.51 | $14.92 | $15.49 | $15.49 | 318,672 |
| 2022-02-15 | $14.18 | $15.67 | $14.00 | $15.25 | $15.25 | 689,263 |
| 2022-02-14 | $14.21 | $14.80 | $13.88 | $13.99 | $13.99 | 660,492 |
| 2022-02-11 | $14.59 | $14.94 | $14.10 | $14.18 | $14.18 | 364,320 |
| 2022-02-10 | $13.51 | $14.59 | $13.48 | $14.44 | $14.44 | 1,060,415 |
| 2022-02-09 | $13.57 | $14.15 | $13.35 | $14.07 | $14.07 | 490,677 |
| 2022-02-08 | $12.51 | $13.51 | $12.51 | $13.41 | $13.41 | 396,632 |
| 2022-02-07 | $12.13 | $12.58 | $11.82 | $12.51 | $12.51 | 383,004 |
| 2022-02-04 | $11.72 | $12.23 | $11.50 | $12.07 | $12.07 | 308,597 |
| 2022-02-03 | $11.76 | $12.00 | $11.62 | $11.77 | $11.77 | 197,144 |
| 2022-02-02 | $12.46 | $12.56 | $12.05 | $12.09 | $12.09 | 254,251 |
| 2022-02-01 | $12.54 | $12.61 | $11.98 | $12.50 | $12.50 | 240,931 |
| 2022-01-31 | $12.16 | $12.63 | $12.13 | $12.51 | $12.51 | 221,786 |
| 2022-01-28 | $11.37 | $12.20 | $11.30 | $12.19 | $12.19 | 221,835 |
| 2022-01-27 | $12.00 | $12.00 | $11.43 | $11.49 | $11.49 | 170,165 |
| 2022-01-26 | $12.14 | $12.37 | $11.61 | $11.78 | $11.78 | 202,472 |
| 2022-01-25 | $11.41 | $12.03 | $11.02 | $11.91 | $11.91 | 238,559 |
| 2022-01-24 | $11.63 | $12.01 | $10.95 | $11.51 | $11.51 | 594,796 |
| 2022-01-21 | $12.28 | $13.06 | $12.00 | $12.19 | $12.19 | 594,362 |
| 2022-01-20 | $12.23 | $12.99 | $12.23 | $12.30 | $12.30 | 577,380 |
| 2022-01-19 | $11.83 | $12.20 | $11.56 | $12.05 | $12.05 | 348,676 |
| 2022-01-18 | $12.28 | $12.47 | $11.66 | $11.77 | $11.77 | 505,615 |
| 2022-01-14 | $12.10 | $12.56 | $11.97 | $12.39 | $12.39 | 324,534 |
| 2022-01-13 | $12.77 | $12.92 | $12.09 | $12.16 | $12.16 | 279,546 |
| 2022-01-12 | $12.45 | $13.02 | $12.23 | $12.58 | $12.58 | 442,677 |
| 2022-01-11 | $11.23 | $12.64 | $10.92 | $12.39 | $12.39 | 617,027 |
| 2022-01-10 | $10.82 | $11.52 | $9.87 | $11.16 | $11.16 | 890,152 |
| 2022-01-07 | $11.19 | $11.37 | $11.00 | $11.04 | $11.04 | 354,644 |
| 2022-01-06 | $11.76 | $11.76 | $11.01 | $11.23 | $11.23 | 616,187 |
| 2022-01-05 | $11.56 | $11.94 | $11.50 | $11.79 | $11.79 | 1,517,034 |
| 2022-01-04 | $10.87 | $11.80 | $10.87 | $11.71 | $11.71 | 616,621 |
| 2022-01-03 | $10.96 | $11.13 | $10.62 | $10.96 | $10.96 | 260,636 |
| 2021-12-31 | $10.60 | $11.25 | $10.60 | $10.89 | $10.89 | 369,503 |
| 2021-12-30 | $10.30 | $10.97 | $10.30 | $10.65 | $10.65 | 293,133 |
| 2021-12-29 | $10.63 | $10.78 | $10.15 | $10.29 | $10.29 | 258,961 |
| 2021-12-28 | $11.02 | $11.25 | $10.65 | $10.69 | $10.69 | 138,378 |
| 2021-12-27 | $11.02 | $11.23 | $10.79 | $11.16 | $11.16 | 117,023 |
| 2021-12-23 | $11.42 | $11.74 | $11.04 | $11.07 | $11.07 | 270,028 |
| 2021-12-22 | $10.98 | $11.43 | $10.86 | $11.27 | $11.27 | 335,955 |
| 2021-12-21 | $10.63 | $11.33 | $10.60 | $11.03 | $11.03 | 553,201 |
| 2021-12-20 | $10.18 | $10.63 | $10.00 | $10.49 | $10.49 | 532,163 |
| 2021-12-17 | $9.98 | $10.81 | $9.87 | $10.71 | $10.71 | 652,167 |
| 2021-12-16 | $10.93 | $10.93 | $9.62 | $9.62 | $9.62 | 533,410 |
| 2021-12-15 | $10.96 | $11.00 | $10.13 | $10.85 | $10.85 | 569,441 |
| 2021-12-14 | $10.60 | $10.96 | $10.06 | $10.95 | $10.95 | 586,898 |
| 2021-12-13 | $11.08 | $11.30 | $10.28 | $10.70 | $10.70 | 718,770 |
| 2021-12-10 | $11.99 | $12.15 | $11.05 | $11.36 | $11.36 | 1,154,852 |
| 2021-12-09 | $12.19 | $12.55 | $11.90 | $11.99 | $11.99 | 275,410 |
| 2021-12-08 | $11.94 | $12.30 | $11.60 | $12.19 | $12.19 | 295,793 |
| 2021-12-07 | $11.46 | $12.24 | $11.36 | $11.68 | $11.68 | 446,950 |
| 2021-12-06 | $10.25 | $10.96 | $9.90 | $10.88 | $10.88 | 317,195 |
| 2021-12-03 | $10.19 | $10.23 | $9.72 | $10.05 | $10.05 | 366,862 |
| 2021-12-02 | $9.92 | $10.34 | $9.64 | $10.23 | $10.23 | 300,674 |
| 2021-12-01 | $10.81 | $10.81 | $9.38 | $9.39 | $9.39 | 316,858 |
| 2021-11-30 | $10.38 | $10.64 | $10.20 | $10.64 | $10.64 | 714,490 |
| 2021-11-29 | $10.07 | $10.98 | $10.07 | $10.64 | $10.64 | 593,477 |
| 2021-11-26 | $10.15 | $10.16 | $9.66 | $9.78 | $9.78 | 350,324 |
| 2021-11-24 | $10.40 | $10.59 | $10.11 | $10.39 | $10.39 | 272,626 |
| 2021-11-23 | $11.25 | $11.30 | $10.36 | $10.49 | $10.49 | 278,834 |
| 2021-11-22 | $10.86 | $11.33 | $10.72 | $11.08 | $11.08 | 359,204 |
| 2021-11-19 | $10.32 | $11.35 | $10.31 | $10.90 | $10.90 | 390,372 |
| 2021-11-18 | $10.97 | $11.03 | $10.18 | $10.32 | $10.32 | 270,398 |
| 2021-11-17 | $10.90 | $11.37 | $10.59 | $10.68 | $10.68 | 418,632 |
| 2021-11-16 | $11.76 | $11.80 | $10.77 | $10.83 | $10.83 | 589,675 |
| 2021-11-15 | $13.00 | $13.13 | $11.60 | $11.72 | $11.72 | 944,625 |
| 2021-11-12 | $14.98 | $16.00 | $11.52 | $12.98 | $12.98 | 2,258,122 |
| 2021-11-11 | $14.93 | $16.08 | $14.70 | $16.01 | $16.01 | 232,896 |
| 2021-11-10 | $15.88 | $15.92 | $14.41 | $14.92 | $14.92 | 234,709 |
| 2021-11-09 | $16.13 | $16.24 | $15.66 | $16.08 | $16.08 | 109,916 |
| 2021-11-08 | $16.12 | $16.44 | $15.87 | $16.29 | $16.29 | 141,692 |
| 2021-11-05 | $15.99 | $16.39 | $15.49 | $16.01 | $16.01 | 258,123 |
| 2021-11-04 | $15.29 | $15.79 | $15.16 | $15.61 | $15.61 | 118,316 |
| 2021-11-03 | $15.16 | $15.60 | $14.97 | $15.19 | $15.19 | 180,174 |
| 2021-11-02 | $14.70 | $15.30 | $14.40 | $15.18 | $15.18 | 323,549 |
| 2021-11-01 | $13.84 | $14.78 | $13.77 | $14.74 | $14.74 | 946,194 |
| 2021-10-29 | $13.34 | $13.90 | $13.30 | $13.73 | $13.73 | 136,286 |
| 2021-10-28 | $13.35 | $13.62 | $13.08 | $13.42 | $13.42 | 167,076 |
| 2021-10-27 | $13.85 | $14.19 | $13.26 | $13.27 | $13.27 | 183,300 |
| 2021-10-26 | $13.34 | $14.06 | $13.31 | $13.87 | $13.87 | 390,551 |
| 2021-10-25 | $13.09 | $13.37 | $12.67 | $13.34 | $13.34 | 368,793 |
| 2021-10-22 | $13.38 | $13.39 | $12.99 | $13.16 | $13.16 | 162,301 |
| 2021-10-21 | $13.05 | $13.39 | $12.99 | $13.36 | $13.36 | 152,182 |
| 2021-10-20 | $13.52 | $13.58 | $12.98 | $13.22 | $13.22 | 269,098 |
| 2021-10-19 | $13.22 | $13.84 | $13.22 | $13.59 | $13.59 | 299,936 |
| 2021-10-18 | $12.99 | $13.26 | $12.40 | $13.11 | $13.11 | 329,421 |
| 2021-10-15 | $13.65 | $14.02 | $12.92 | $13.01 | $13.01 | 320,903 |
| 2021-10-14 | $13.73 | $14.22 | $13.04 | $13.28 | $13.28 | 395,488 |
| 2021-10-13 | $13.86 | $14.16 | $13.50 | $13.58 | $13.58 | 230,612 |
| 2021-10-12 | $13.86 | $13.98 | $13.50 | $13.82 | $13.82 | 113,783 |
| 2021-10-11 | $13.38 | $14.33 | $13.38 | $14.02 | $14.02 | 247,285 |
| 2021-10-08 | $14.01 | $14.15 | $13.35 | $13.43 | $13.43 | 162,809 |
| 2021-10-07 | $15.46 | $15.58 | $14.00 | $14.05 | $14.05 | 267,164 |
| 2021-10-06 | $15.72 | $15.95 | $15.23 | $15.43 | $15.43 | 432,697 |
| 2021-10-05 | $15.73 | $16.10 | $15.31 | $15.89 | $15.89 | 237,305 |
| 2021-10-04 | $15.40 | $15.85 | $15.09 | $15.73 | $15.73 | 218,875 |
| 2021-10-01 | $14.80 | $15.45 | $14.37 | $15.40 | $15.40 | 360,549 |
| 2021-09-30 | $14.27 | $15.10 | $14.11 | $14.96 | $14.96 | 433,988 |
| 2021-09-29 | $14.05 | $14.52 | $13.97 | $14.35 | $14.35 | 137,104 |
| 2021-09-28 | $14.50 | $14.62 | $14.04 | $14.10 | $14.10 | 243,438 |
| 2021-09-27 | $13.69 | $14.70 | $13.66 | $14.42 | $14.42 | 256,559 |
| 2021-09-24 | $13.83 | $14.00 | $13.50 | $13.86 | $13.86 | 110,577 |
| 2021-09-23 | $13.40 | $13.93 | $13.40 | $13.86 | $13.86 | 284,382 |
| 2021-09-22 | $13.17 | $13.65 | $13.06 | $13.38 | $13.38 | 290,253 |
| 2021-09-21 | $13.18 | $13.47 | $12.75 | $13.06 | $13.06 | 708,195 |
| 2021-09-20 | $13.48 | $13.84 | $12.64 | $12.84 | $12.84 | 728,238 |
| 2021-09-17 | $15.10 | $15.24 | $13.86 | $14.00 | $14.00 | 3,454,558 |
| 2021-09-16 | $14.29 | $15.20 | $14.29 | $15.17 | $15.17 | 741,111 |
| 2021-09-15 | $14.10 | $14.64 | $14.05 | $14.40 | $14.40 | 424,724 |
| 2021-09-14 | $14.47 | $15.18 | $14.15 | $14.25 | $14.25 | 284,372 |
| 2021-09-13 | $14.23 | $14.45 | $13.83 | $14.44 | $14.44 | 239,272 |
| 2021-09-10 | $14.45 | $14.51 | $13.75 | $14.07 | $14.07 | 386,384 |
| 2021-09-09 | $14.25 | $14.99 | $14.21 | $14.52 | $14.52 | 341,333 |
| 2021-09-08 | $13.95 | $14.42 | $13.72 | $14.23 | $14.23 | 260,935 |
| 2021-09-07 | $14.48 | $14.85 | $13.65 | $14.20 | $14.20 | 411,748 |
| 2021-09-03 | $14.72 | $14.90 | $14.21 | $14.25 | $14.25 | 359,757 |
| 2021-09-02 | $14.33 | $15.17 | $14.14 | $14.80 | $14.80 | 414,910 |
| 2021-09-01 | $13.56 | $14.43 | $13.25 | $14.33 | $14.33 | 512,841 |
| 2021-08-31 | $14.01 | $14.23 | $13.07 | $13.56 | $13.56 | 642,502 |
| 2021-08-30 | $15.48 | $15.50 | $14.10 | $14.13 | $14.13 | 392,872 |
| 2021-08-27 | $13.99 | $15.61 | $13.47 | $15.51 | $15.51 | 721,103 |
| 2021-08-26 | $13.85 | $14.00 | $13.41 | $13.55 | $13.55 | 306,756 |
| 2021-08-25 | $14.28 | $14.44 | $13.86 | $14.04 | $14.04 | 257,651 |
| 2021-08-24 | $14.43 | $14.78 | $14.18 | $14.42 | $14.42 | 154,704 |
| 2021-08-23 | $13.35 | $14.86 | $13.31 | $14.15 | $14.15 | 312,871 |
| 2021-08-20 | $13.60 | $13.87 | $13.10 | $13.46 | $13.46 | 221,447 |
| 2021-08-19 | $13.20 | $13.72 | $12.98 | $13.60 | $13.60 | 373,443 |
| 2021-08-18 | $13.61 | $13.97 | $13.15 | $13.22 | $13.22 | 421,407 |
| 2021-08-17 | $15.29 | $15.30 | $13.04 | $13.56 | $13.56 | 708,755 |
| 2021-08-16 | $17.20 | $17.30 | $15.36 | $15.39 | $15.39 | 338,186 |
| 2021-08-13 | $16.19 | $17.36 | $16.02 | $17.28 | $17.28 | 313,995 |
| 2021-08-12 | $16.00 | $16.80 | $16.00 | $16.19 | $16.19 | 548,588 |
| 2021-08-11 | $16.80 | $16.91 | $16.00 | $16.04 | $16.04 | 531,235 |
| 2021-08-10 | $16.01 | $17.06 | $16.01 | $16.73 | $16.73 | 496,958 |
| 2021-08-09 | $16.00 | $16.38 | $15.43 | $16.12 | $16.12 | 386,392 |
| 2021-08-06 | $15.70 | $16.20 | $15.69 | $16.02 | $16.02 | 295,702 |
| 2021-08-05 | $15.31 | $15.79 | $15.26 | $15.69 | $15.69 | 288,559 |
| 2021-08-04 | $15.39 | $15.45 | $15.05 | $15.43 | $15.43 | 325,891 |
| 2021-08-03 | $15.38 | $15.84 | $15.12 | $15.39 | $15.39 | 335,589 |
| 2021-08-02 | $14.81 | $15.39 | $14.71 | $15.28 | $15.28 | 508,181 |
| 2021-07-30 | $14.74 | $15.00 | $14.68 | $14.74 | $14.74 | 452,071 |
| 2021-07-29 | $14.88 | $15.27 | $14.62 | $15.02 | $15.02 | 569,154 |
| 2021-07-28 | $14.82 | $15.41 | $14.82 | $15.05 | $15.05 | 585,575 |
| 2021-07-27 | $14.81 | $15.49 | $14.75 | $15.00 | $15.00 | 509,884 |
| 2021-07-26 | $15.15 | $15.40 | $14.58 | $15.07 | $15.07 | 479,013 |
| 2021-07-23 | $16.96 | $17.03 | $15.04 | $15.15 | $15.15 | 1,145,768 |
| 2021-07-22 | $14.34 | $16.24 | $14.24 | $15.70 | $15.70 | 746,808 |
| 2021-07-21 | $13.93 | $15.41 | $13.87 | $14.24 | $14.24 | 493,156 |
| 2021-07-20 | $13.71 | $14.15 | $13.60 | $13.96 | $13.96 | 1,012,191 |
| 2021-07-19 | $16.30 | $16.31 | $13.50 | $13.75 | $13.75 | 2,686,856 |
| 2021-07-16 | $16.47 | $16.65 | $15.87 | $16.10 | $16.10 | 1,855,078 |
| 2021-07-15 | $17.00 | $17.75 | $15.50 | $16.20 | $16.20 | 9,713,475 |
F45 Training Holdings Inc (FXLV) News Headlines
Recent F45 Training Holdings Inc (FXLV) News
Similar Companies to F45 Training Holdings Inc (FXLV) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |