Holley Inc - Class A (HLLY) Exchange: NYSE
Data as of Aug. 22, 2025
$1.99 ($-0.09) -4.33%
Holley Inc - Class A - Daily Information
Click for more stock information on Holley Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.05 |
| Previous Close | $1.99 |
| High | $2.08 |
| Low | $1.99 |
| Adjusted Open | $2.05 |
| Previous Adjusted Close | $1.99 |
| Adjusted High | $2.08 |
| Adjusted Low | $1.99 |
About Holley Inc - Class A (HLLY)
Invest in Holley Inc - Class A (HLLY)
Historical Stock Data for Holley Inc - Class A (HLLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $2.05 | $2.08 | $1.99 | $1.99 | $1.99 | 463,061 |
| 2025-07-31 | $2.16 | $2.18 | $2.07 | $2.08 | $2.08 | 350,176 |
| 2025-07-30 | $2.25 | $2.28 | $2.12 | $2.16 | $2.16 | 349,352 |
| 2025-07-29 | $2.32 | $2.33 | $2.26 | $2.26 | $2.26 | 609,633 |
| 2025-07-28 | $2.30 | $2.33 | $2.29 | $2.30 | $2.30 | 277,532 |
| 2025-07-25 | $2.33 | $2.37 | $2.24 | $2.31 | $2.31 | 294,804 |
| 2025-07-24 | $2.50 | $2.52 | $2.30 | $2.32 | $2.32 | 624,230 |
| 2025-07-23 | $2.37 | $2.58 | $2.36 | $2.53 | $2.53 | 680,248 |
| 2025-07-22 | $2.23 | $2.34 | $2.22 | $2.33 | $2.33 | 1,802,327 |
| 2025-07-21 | $2.24 | $2.27 | $2.21 | $2.22 | $2.22 | 592,708 |
| 2025-07-18 | $2.26 | $2.30 | $2.21 | $2.22 | $2.22 | 682,431 |
| 2025-07-17 | $2.17 | $2.28 | $2.14 | $2.23 | $2.23 | 713,946 |
| 2025-07-16 | $2.04 | $2.17 | $2.03 | $2.16 | $2.16 | 3,059,053 |
| 2025-07-15 | $2.08 | $2.08 | $2.02 | $2.03 | $2.03 | 290,430 |
| 2025-07-14 | $2.15 | $2.16 | $2.07 | $2.07 | $2.07 | 284,297 |
| 2025-07-11 | $2.22 | $2.24 | $2.13 | $2.15 | $2.15 | 222,101 |
| 2025-07-10 | $2.28 | $2.32 | $2.23 | $2.24 | $2.24 | 231,337 |
| 2025-07-09 | $2.23 | $2.29 | $2.21 | $2.28 | $2.28 | 562,211 |
| 2025-07-08 | $2.19 | $2.24 | $2.18 | $2.20 | $2.20 | 433,123 |
| 2025-07-07 | $2.23 | $2.28 | $2.16 | $2.19 | $2.19 | 403,422 |
| 2025-07-03 | $2.26 | $2.29 | $2.22 | $2.26 | $2.26 | 361,203 |
| 2025-07-02 | $2.11 | $2.27 | $2.11 | $2.25 | $2.25 | 1,339,553 |
| 2025-07-01 | $2.00 | $2.16 | $2.00 | $2.10 | $2.10 | 751,806 |
| 2025-06-30 | $1.99 | $2.06 | $1.99 | $2.00 | $2.00 | 284,708 |
| 2025-06-27 | $2.01 | $2.10 | $1.99 | $2.07 | $2.07 | 2,239,470 |
| 2025-06-26 | $2.01 | $2.01 | $1.98 | $2.01 | $2.01 | 290,627 |
| 2025-06-25 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 300,812 |
| 2025-06-24 | $2.01 | $2.07 | $2.00 | $2.03 | $2.03 | 340,072 |
| 2025-06-23 | $1.97 | $2.01 | $1.92 | $2.00 | $2.00 | 551,084 |
| 2025-06-20 | $2.08 | $2.08 | $1.98 | $1.99 | $1.99 | 382,570 |
| 2025-06-18 | $2.06 | $2.13 | $2.06 | $2.07 | $2.07 | 385,292 |
| 2025-06-17 | $2.09 | $2.12 | $2.05 | $2.07 | $2.07 | 743,268 |
| 2025-06-16 | $2.10 | $2.12 | $2.06 | $2.09 | $2.09 | 394,637 |
| 2025-06-13 | $2.09 | $2.12 | $2.05 | $2.07 | $2.07 | 227,402 |
| 2025-06-12 | $2.12 | $2.17 | $2.11 | $2.13 | $2.13 | 260,815 |
| 2025-06-11 | $2.18 | $2.21 | $2.15 | $2.15 | $2.15 | 267,498 |
| 2025-06-10 | $2.19 | $2.21 | $2.16 | $2.18 | $2.18 | 290,214 |
| 2025-06-09 | $2.12 | $2.19 | $2.12 | $2.16 | $2.16 | 380,165 |
| 2025-06-06 | $2.12 | $2.15 | $2.11 | $2.12 | $2.12 | 271,536 |
| 2025-06-05 | $2.13 | $2.17 | $2.07 | $2.08 | $2.08 | 433,306 |
| 2025-06-04 | $2.06 | $2.12 | $2.02 | $2.11 | $2.11 | 637,372 |
| 2025-06-03 | $1.94 | $2.11 | $1.93 | $2.07 | $2.07 | 665,790 |
| 2025-06-02 | $1.95 | $1.97 | $1.91 | $1.93 | $1.93 | 293,447 |
| 2025-05-30 | $1.97 | $2.01 | $1.94 | $1.94 | $1.94 | 482,942 |
| 2025-05-29 | $1.97 | $2.01 | $1.96 | $2.00 | $2.00 | 211,100 |
| 2025-05-28 | $2.05 | $2.06 | $1.97 | $1.97 | $1.97 | 304,256 |
| 2025-05-27 | $2.01 | $2.09 | $1.99 | $2.06 | $2.06 | 490,877 |
| 2025-05-23 | $1.99 | $2.02 | $1.97 | $1.97 | $1.97 | 306,568 |
| 2025-05-22 | $1.97 | $2.09 | $1.96 | $2.02 | $2.02 | 394,331 |
| 2025-05-21 | $2.10 | $2.12 | $1.98 | $1.98 | $1.98 | 367,302 |
| 2025-05-20 | $2.17 | $2.20 | $2.13 | $2.14 | $2.14 | 511,598 |
| 2025-05-19 | $2.11 | $2.20 | $2.11 | $2.17 | $2.17 | 392,772 |
| 2025-05-16 | $2.16 | $2.21 | $2.15 | $2.17 | $2.17 | 453,438 |
| 2025-05-15 | $2.17 | $2.21 | $2.10 | $2.17 | $2.17 | 609,357 |
| 2025-05-14 | $2.17 | $2.23 | $2.13 | $2.18 | $2.18 | 517,980 |
| 2025-05-13 | $2.22 | $2.30 | $2.16 | $2.18 | $2.18 | 695,372 |
| 2025-05-12 | $1.99 | $2.34 | $1.99 | $2.22 | $2.22 | 1,740,425 |
| 2025-05-09 | $1.90 | $1.93 | $1.74 | $1.89 | $1.89 | 992,394 |
| 2025-05-08 | $1.78 | $1.93 | $1.60 | $1.93 | $1.93 | 1,113,383 |
| 2025-05-07 | $2.12 | $2.12 | $1.75 | $1.77 | $1.77 | 909,532 |
| 2025-05-06 | $2.13 | $2.16 | $2.06 | $2.07 | $2.07 | 459,784 |
| 2025-05-05 | $2.16 | $2.21 | $2.16 | $2.18 | $2.18 | 325,798 |
| 2025-05-02 | $2.25 | $2.30 | $2.19 | $2.20 | $2.20 | 500,613 |
| 2025-05-01 | $2.15 | $2.24 | $2.11 | $2.24 | $2.24 | 397,666 |
| 2025-04-30 | $2.06 | $2.17 | $2.06 | $2.15 | $2.15 | 538,232 |
| 2025-04-29 | $2.07 | $2.10 | $2.05 | $2.09 | $2.09 | 305,967 |
| 2025-04-28 | $2.06 | $2.11 | $2.05 | $2.09 | $2.09 | 369,370 |
| 2025-04-25 | $2.05 | $2.09 | $2.03 | $2.07 | $2.07 | 291,308 |
| 2025-04-24 | $2.04 | $2.09 | $2.01 | $2.07 | $2.07 | 303,555 |
| 2025-04-23 | $2.03 | $2.08 | $2.00 | $2.05 | $2.05 | 665,456 |
| 2025-04-22 | $2.00 | $2.03 | $1.97 | $1.98 | $1.98 | 675,687 |
| 2025-04-21 | $2.01 | $2.03 | $1.93 | $1.98 | $1.98 | 2,636,028 |
| 2025-04-17 | $2.09 | $2.10 | $2.05 | $2.07 | $2.07 | 431,992 |
| 2025-04-16 | $2.13 | $2.13 | $2.06 | $2.08 | $2.08 | 550,115 |
| 2025-04-15 | $2.35 | $2.36 | $2.14 | $2.14 | $2.14 | 581,504 |
| 2025-04-14 | $2.35 | $2.40 | $2.15 | $2.37 | $2.37 | 1,533,412 |
| 2025-04-11 | $2.29 | $2.34 | $2.24 | $2.27 | $2.27 | 375,181 |
| 2025-04-10 | $2.34 | $2.37 | $2.30 | $2.30 | $2.30 | 378,205 |
| 2025-04-09 | $2.32 | $2.47 | $2.27 | $2.41 | $2.41 | 686,032 |
| 2025-04-08 | $2.42 | $2.45 | $2.30 | $2.34 | $2.34 | 625,843 |
| 2025-04-07 | $2.33 | $2.47 | $2.27 | $2.37 | $2.37 | 783,876 |
| 2025-04-04 | $2.28 | $2.41 | $2.26 | $2.40 | $2.40 | 556,621 |
| 2025-04-03 | $2.52 | $2.54 | $2.40 | $2.40 | $2.40 | 458,727 |
| 2025-04-02 | $2.53 | $2.63 | $2.53 | $2.57 | $2.57 | 260,080 |
| 2025-04-01 | $2.56 | $2.64 | $2.54 | $2.57 | $2.57 | 341,305 |
| 2025-03-31 | $2.62 | $2.62 | $2.54 | $2.57 | $2.57 | 622,560 |
| 2025-03-28 | $2.67 | $2.72 | $2.63 | $2.63 | $2.63 | 408,935 |
| 2025-03-27 | $2.65 | $2.72 | $2.60 | $2.69 | $2.69 | 357,384 |
| 2025-03-26 | $2.60 | $2.72 | $2.60 | $2.67 | $2.67 | 321,267 |
| 2025-03-25 | $2.53 | $2.61 | $2.50 | $2.60 | $2.60 | 412,892 |
| 2025-03-24 | $2.57 | $2.67 | $2.55 | $2.57 | $2.57 | 438,081 |
| 2025-03-21 | $2.46 | $2.54 | $2.42 | $2.53 | $2.53 | 632,233 |
| 2025-03-20 | $2.44 | $2.51 | $2.44 | $2.50 | $2.50 | 1,064,769 |
| 2025-03-19 | $2.38 | $2.48 | $2.37 | $2.47 | $2.47 | 302,996 |
| 2025-03-18 | $2.46 | $2.54 | $2.38 | $2.40 | $2.40 | 346,372 |
| 2025-03-17 | $2.39 | $2.49 | $2.34 | $2.45 | $2.45 | 401,790 |
| 2025-03-14 | $2.37 | $2.45 | $2.26 | $2.41 | $2.41 | 657,176 |
| 2025-03-13 | $2.41 | $2.48 | $2.31 | $2.43 | $2.43 | 750,120 |
| 2025-03-12 | $3.06 | $3.06 | $2.43 | $2.45 | $2.45 | 1,115,256 |
| 2025-03-11 | $2.82 | $3.00 | $2.57 | $2.98 | $2.98 | 1,437,185 |
| 2025-03-10 | $2.44 | $2.48 | $2.34 | $2.40 | $2.40 | 439,502 |
| 2025-03-07 | $2.52 | $2.53 | $2.41 | $2.43 | $2.43 | 435,069 |
| 2025-03-06 | $2.47 | $2.53 | $2.43 | $2.48 | $2.48 | 564,798 |
| 2025-03-05 | $2.55 | $2.60 | $2.46 | $2.46 | $2.46 | 320,633 |
| 2025-03-04 | $2.60 | $2.62 | $2.49 | $2.55 | $2.55 | 592,839 |
| 2025-03-03 | $2.72 | $2.73 | $2.64 | $2.65 | $2.65 | 274,319 |
| 2025-02-28 | $2.92 | $2.96 | $2.70 | $2.72 | $2.72 | 393,752 |
| 2025-02-27 | $2.91 | $2.95 | $2.89 | $2.94 | $2.94 | 452,116 |
| 2025-02-26 | $2.87 | $2.95 | $2.85 | $2.93 | $2.93 | 227,281 |
| 2025-02-25 | $2.78 | $2.90 | $2.76 | $2.89 | $2.89 | 311,982 |
| 2025-02-24 | $2.73 | $2.79 | $2.67 | $2.77 | $2.77 | 265,852 |
| 2025-02-21 | $2.74 | $2.76 | $2.65 | $2.69 | $2.69 | 320,442 |
| 2025-02-20 | $2.70 | $2.83 | $2.68 | $2.71 | $2.71 | 255,188 |
| 2025-02-19 | $2.85 | $2.89 | $2.68 | $2.69 | $2.69 | 250,738 |
| 2025-02-18 | $2.89 | $2.95 | $2.84 | $2.89 | $2.89 | 271,714 |
| 2025-02-14 | $2.89 | $2.91 | $2.82 | $2.84 | $2.84 | 103,926 |
| 2025-02-13 | $2.87 | $2.91 | $2.84 | $2.84 | $2.84 | 87,287 |
| 2025-02-12 | $2.83 | $2.88 | $2.81 | $2.83 | $2.83 | 226,389 |
| 2025-02-11 | $2.83 | $2.90 | $2.82 | $2.86 | $2.86 | 275,678 |
| 2025-02-10 | $2.84 | $2.89 | $2.79 | $2.85 | $2.85 | 199,820 |
| 2025-02-07 | $2.98 | $2.98 | $2.80 | $2.80 | $2.80 | 214,249 |
| 2025-02-06 | $2.98 | $3.04 | $2.97 | $2.97 | $2.97 | 170,236 |
| 2025-02-05 | $2.98 | $3.03 | $2.94 | $2.96 | $2.96 | 249,719 |
| 2025-02-04 | $2.91 | $3.01 | $2.91 | $3.00 | $3.00 | 184,334 |
| 2025-02-03 | $2.98 | $3.05 | $2.90 | $2.90 | $2.90 | 382,623 |
| 2025-01-31 | $3.15 | $3.16 | $2.95 | $3.05 | $3.05 | 279,626 |
| 2025-01-30 | $3.06 | $3.20 | $3.05 | $3.13 | $3.13 | 257,004 |
| 2025-01-29 | $3.12 | $3.13 | $3.01 | $3.02 | $3.02 | 470,502 |
| 2025-01-28 | $3.16 | $3.21 | $3.09 | $3.14 | $3.14 | 334,754 |
| 2025-01-27 | $3.15 | $3.24 | $3.12 | $3.18 | $3.18 | 232,544 |
| 2025-01-24 | $3.12 | $3.19 | $3.11 | $3.14 | $3.14 | 194,700 |
| 2025-01-23 | $3.06 | $3.17 | $3.06 | $3.13 | $3.13 | 228,649 |
| 2025-01-22 | $3.15 | $3.17 | $3.05 | $3.06 | $3.06 | 228,055 |
| 2025-01-21 | $3.14 | $3.21 | $3.14 | $3.18 | $3.18 | 733,200 |
| 2025-01-17 | $3.11 | $3.15 | $3.09 | $3.12 | $3.12 | 369,101 |
| 2025-01-16 | $3.03 | $3.09 | $3.02 | $3.07 | $3.07 | 300,719 |
| 2025-01-15 | $2.94 | $3.08 | $2.94 | $3.05 | $3.05 | 477,613 |
| 2025-01-14 | $2.88 | $3.06 | $2.88 | $2.90 | $2.90 | 879,031 |
| 2025-01-13 | $2.85 | $2.88 | $2.77 | $2.85 | $2.85 | 395,202 |
| 2025-01-10 | $2.93 | $2.93 | $2.82 | $2.85 | $2.85 | 272,879 |
| 2025-01-08 | $2.99 | $3.01 | $2.95 | $2.97 | $2.97 | 210,695 |
| 2025-01-07 | $3.00 | $3.07 | $3.00 | $3.02 | $3.02 | 249,213 |
| 2025-01-06 | $3.08 | $3.11 | $3.02 | $3.02 | $3.02 | 288,581 |
| 2025-01-03 | $3.02 | $3.06 | $2.98 | $3.05 | $3.05 | 232,363 |
| 2025-01-02 | $3.02 | $3.08 | $2.99 | $3.01 | $3.01 | 435,320 |
| 2024-12-31 | $3.02 | $3.10 | $2.98 | $3.02 | $3.02 | 284,644 |
| 2024-12-30 | $2.97 | $3.04 | $2.91 | $3.01 | $3.01 | 540,781 |
| 2024-12-27 | $2.93 | $3.01 | $2.93 | $3.00 | $3.00 | 350,283 |
| 2024-12-26 | $2.84 | $2.95 | $2.83 | $2.93 | $2.93 | 270,267 |
| 2024-12-24 | $2.77 | $2.84 | $2.77 | $2.84 | $2.84 | 166,893 |
| 2024-12-23 | $2.79 | $2.82 | $2.72 | $2.80 | $2.80 | 536,588 |
| 2024-12-20 | $2.70 | $2.79 | $2.70 | $2.76 | $2.76 | 594,026 |
| 2024-12-19 | $2.75 | $2.83 | $2.71 | $2.74 | $2.74 | 538,640 |
| 2024-12-18 | $2.83 | $2.90 | $2.72 | $2.74 | $2.74 | 710,232 |
| 2024-12-17 | $2.75 | $2.88 | $2.73 | $2.84 | $2.84 | 680,712 |
| 2024-12-16 | $2.75 | $2.81 | $2.73 | $2.74 | $2.74 | 2,009,296 |
| 2024-12-13 | $2.89 | $2.89 | $2.75 | $2.77 | $2.77 | 453,813 |
| 2024-12-12 | $2.86 | $2.88 | $2.83 | $2.86 | $2.86 | 211,273 |
| 2024-12-11 | $2.87 | $2.87 | $2.79 | $2.85 | $2.85 | 246,775 |
| 2024-12-10 | $2.77 | $2.86 | $2.70 | $2.85 | $2.85 | 261,654 |
| 2024-12-09 | $2.75 | $2.88 | $2.74 | $2.76 | $2.76 | 381,545 |
| 2024-12-06 | $2.71 | $2.76 | $2.71 | $2.75 | $2.75 | 246,925 |
| 2024-12-05 | $2.91 | $2.96 | $2.69 | $2.71 | $2.71 | 293,456 |
| 2024-12-04 | $2.88 | $2.93 | $2.85 | $2.91 | $2.91 | 390,640 |
| 2024-12-03 | $2.91 | $2.92 | $2.84 | $2.90 | $2.90 | 273,115 |
| 2024-12-02 | $2.87 | $2.94 | $2.84 | $2.92 | $2.92 | 303,849 |
| 2024-11-29 | $2.89 | $2.91 | $2.83 | $2.84 | $2.84 | 222,968 |
| 2024-11-27 | $2.89 | $2.94 | $2.88 | $2.88 | $2.88 | 288,839 |
| 2024-11-26 | $2.94 | $2.94 | $2.80 | $2.88 | $2.88 | 443,964 |
| 2024-11-25 | $2.92 | $3.00 | $2.92 | $2.94 | $2.94 | 1,441,420 |
| 2024-11-22 | $2.73 | $2.90 | $2.73 | $2.88 | $2.88 | 309,666 |
| 2024-11-21 | $2.66 | $2.76 | $2.66 | $2.74 | $2.74 | 264,996 |
| 2024-11-20 | $2.61 | $2.66 | $2.56 | $2.65 | $2.65 | 291,744 |
| 2024-11-19 | $2.64 | $2.65 | $2.59 | $2.62 | $2.62 | 306,089 |
| 2024-11-18 | $2.75 | $2.76 | $2.65 | $2.66 | $2.66 | 341,016 |
| 2024-11-15 | $2.71 | $2.83 | $2.69 | $2.76 | $2.76 | 309,879 |
| 2024-11-14 | $2.74 | $2.76 | $2.68 | $2.70 | $2.70 | 333,762 |
| 2024-11-13 | $2.79 | $2.82 | $2.70 | $2.73 | $2.73 | 463,261 |
| 2024-11-12 | $2.82 | $2.85 | $2.73 | $2.74 | $2.74 | 619,479 |
| 2024-11-11 | $2.77 | $2.88 | $2.70 | $2.86 | $2.86 | 664,954 |
| 2024-11-08 | $2.48 | $2.77 | $2.29 | $2.76 | $2.76 | 2,028,474 |
| 2024-11-07 | $2.87 | $2.87 | $2.73 | $2.76 | $2.76 | 584,694 |
| 2024-11-06 | $2.85 | $2.92 | $2.81 | $2.84 | $2.84 | 554,071 |
| 2024-11-05 | $2.68 | $2.76 | $2.67 | $2.74 | $2.74 | 173,063 |
| 2024-11-04 | $2.63 | $2.76 | $2.63 | $2.68 | $2.68 | 267,642 |
| 2024-11-01 | $2.63 | $2.65 | $2.59 | $2.62 | $2.62 | 297,175 |
| 2024-10-31 | $2.66 | $2.67 | $2.54 | $2.59 | $2.59 | 457,431 |
| 2024-10-30 | $2.76 | $2.81 | $2.65 | $2.66 | $2.66 | 328,075 |
| 2024-10-29 | $2.76 | $2.78 | $2.73 | $2.76 | $2.76 | 221,984 |
| 2024-10-28 | $2.77 | $2.83 | $2.75 | $2.81 | $2.81 | 242,912 |
| 2024-10-25 | $2.77 | $2.79 | $2.74 | $2.74 | $2.74 | 234,908 |
| 2024-10-24 | $2.78 | $2.79 | $2.70 | $2.73 | $2.73 | 176,928 |
| 2024-10-23 | $2.80 | $2.80 | $2.71 | $2.74 | $2.74 | 212,002 |
| 2024-10-22 | $2.80 | $2.83 | $2.74 | $2.80 | $2.80 | 173,007 |
| 2024-10-21 | $2.92 | $2.92 | $2.81 | $2.81 | $2.81 | 206,799 |
| 2024-10-18 | $2.93 | $2.98 | $2.91 | $2.92 | $2.92 | 199,397 |
| 2024-10-17 | $2.92 | $2.93 | $2.87 | $2.91 | $2.91 | 279,095 |
| 2024-10-16 | $2.86 | $2.95 | $2.86 | $2.94 | $2.94 | 198,508 |
| 2024-10-15 | $2.82 | $2.92 | $2.79 | $2.84 | $2.84 | 322,433 |
| 2024-10-14 | $2.84 | $2.86 | $2.77 | $2.80 | $2.80 | 403,360 |
| 2024-10-11 | $2.72 | $2.88 | $2.72 | $2.86 | $2.86 | 353,130 |
| 2024-10-10 | $2.75 | $2.77 | $2.72 | $2.73 | $2.73 | 327,172 |
| 2024-10-09 | $2.77 | $2.79 | $2.73 | $2.76 | $2.76 | 388,901 |
| 2024-10-08 | $2.77 | $2.78 | $2.70 | $2.77 | $2.77 | 379,066 |
| 2024-10-07 | $2.75 | $2.79 | $2.70 | $2.74 | $2.74 | 554,516 |
| 2024-10-04 | $2.80 | $2.84 | $2.75 | $2.81 | $2.81 | 347,692 |
| 2024-10-03 | $2.85 | $2.87 | $2.75 | $2.75 | $2.75 | 250,505 |
| 2024-10-02 | $2.94 | $2.95 | $2.88 | $2.89 | $2.89 | 386,239 |
| 2024-10-01 | $2.94 | $2.97 | $2.87 | $2.93 | $2.93 | 465,627 |
| 2024-09-30 | $2.99 | $3.04 | $2.92 | $2.95 | $2.95 | 271,263 |
| 2024-09-27 | $3.00 | $3.12 | $2.99 | $3.03 | $3.03 | 297,132 |
| 2024-09-26 | $2.97 | $3.03 | $2.97 | $2.98 | $2.98 | 365,314 |
| 2024-09-25 | $3.03 | $3.08 | $2.89 | $2.89 | $2.89 | 531,085 |
| 2024-09-24 | $3.09 | $3.10 | $2.96 | $3.05 | $3.05 | 410,550 |
| 2024-09-23 | $3.10 | $3.14 | $3.05 | $3.05 | $3.05 | 373,811 |
| 2024-09-20 | $3.23 | $3.23 | $3.09 | $3.10 | $3.10 | 1,217,677 |
| 2024-09-19 | $3.42 | $3.42 | $3.22 | $3.24 | $3.24 | 410,048 |
| 2024-09-18 | $3.40 | $3.46 | $3.30 | $3.30 | $3.30 | 329,923 |
| 2024-09-17 | $3.40 | $3.45 | $3.36 | $3.40 | $3.40 | 181,814 |
| 2024-09-16 | $3.36 | $3.37 | $3.32 | $3.35 | $3.35 | 316,854 |
| 2024-09-13 | $3.20 | $3.32 | $3.20 | $3.32 | $3.32 | 370,187 |
| 2024-09-12 | $3.10 | $3.18 | $3.09 | $3.16 | $3.16 | 204,867 |
| 2024-09-11 | $3.11 | $3.11 | $3.04 | $3.09 | $3.09 | 252,523 |
| 2024-09-10 | $3.17 | $3.20 | $3.08 | $3.12 | $3.12 | 273,915 |
| 2024-09-09 | $3.08 | $3.18 | $3.06 | $3.14 | $3.14 | 359,040 |
| 2024-09-06 | $3.14 | $3.20 | $3.08 | $3.09 | $3.09 | 232,113 |
| 2024-09-05 | $3.20 | $3.20 | $3.12 | $3.15 | $3.15 | 223,110 |
| 2024-09-04 | $3.27 | $3.29 | $3.18 | $3.20 | $3.20 | 372,416 |
| 2024-09-03 | $3.20 | $3.32 | $3.20 | $3.26 | $3.26 | 330,315 |
| 2024-08-30 | $3.23 | $3.24 | $3.18 | $3.23 | $3.23 | 361,697 |
| 2024-08-29 | $3.26 | $3.29 | $3.21 | $3.21 | $3.21 | 201,250 |
| 2024-08-28 | $3.28 | $3.31 | $3.24 | $3.26 | $3.26 | 179,891 |
| 2024-08-27 | $3.28 | $3.32 | $3.23 | $3.30 | $3.30 | 227,740 |
| 2024-08-26 | $3.32 | $3.38 | $3.27 | $3.28 | $3.28 | 443,586 |
| 2024-08-23 | $3.10 | $3.27 | $3.10 | $3.27 | $3.27 | 409,971 |
| 2024-08-22 | $3.15 | $3.18 | $3.09 | $3.09 | $3.09 | 129,895 |
| 2024-08-21 | $3.11 | $3.17 | $3.07 | $3.15 | $3.15 | 316,303 |
| 2024-08-20 | $3.10 | $3.13 | $3.02 | $3.10 | $3.10 | 419,075 |
| 2024-08-19 | $3.04 | $3.10 | $2.97 | $3.09 | $3.09 | 694,091 |
| 2024-08-16 | $3.02 | $3.06 | $3.01 | $3.05 | $3.05 | 473,211 |
| 2024-08-15 | $3.04 | $3.08 | $2.95 | $3.02 | $3.02 | 356,414 |
| 2024-08-14 | $3.08 | $3.08 | $2.94 | $2.95 | $2.95 | 321,739 |
| 2024-08-13 | $3.02 | $3.07 | $2.98 | $3.05 | $3.05 | 444,106 |
| 2024-08-12 | $3.09 | $3.09 | $2.95 | $3.00 | $3.00 | 581,806 |
| 2024-08-09 | $3.12 | $3.16 | $2.94 | $2.97 | $2.97 | 937,970 |
| 2024-08-08 | $3.19 | $3.25 | $3.10 | $3.14 | $3.14 | 679,400 |
| 2024-08-07 | $3.37 | $3.44 | $3.19 | $3.20 | $3.20 | 1,029,813 |
| 2024-08-06 | $3.50 | $3.50 | $3.40 | $3.42 | $3.42 | 398,895 |
| 2024-08-05 | $3.39 | $3.55 | $3.32 | $3.51 | $3.51 | 903,537 |
| 2024-08-02 | $3.62 | $3.67 | $3.55 | $3.58 | $3.58 | 318,666 |
| 2024-08-01 | $3.93 | $3.95 | $3.71 | $3.77 | $3.77 | 430,034 |
| 2024-07-31 | $3.88 | $4.06 | $3.85 | $3.94 | $3.94 | 671,617 |
| 2024-07-30 | $3.86 | $3.90 | $3.81 | $3.85 | $3.85 | 533,653 |
| 2024-07-29 | $3.86 | $3.90 | $3.75 | $3.85 | $3.85 | 326,829 |
| 2024-07-26 | $3.82 | $3.92 | $3.76 | $3.89 | $3.89 | 656,466 |
| 2024-07-25 | $3.63 | $3.80 | $3.58 | $3.77 | $3.77 | 725,111 |
| 2024-07-24 | $3.66 | $3.75 | $3.58 | $3.59 | $3.59 | 799,099 |
| 2024-07-23 | $3.65 | $3.76 | $3.60 | $3.70 | $3.70 | 746,023 |
| 2024-07-22 | $3.73 | $3.73 | $3.60 | $3.67 | $3.67 | 414,571 |
| 2024-07-19 | $3.85 | $3.85 | $3.64 | $3.67 | $3.67 | 327,534 |
| 2024-07-18 | $3.96 | $4.05 | $3.85 | $3.85 | $3.85 | 437,969 |
| 2024-07-17 | $3.99 | $4.06 | $3.97 | $3.99 | $3.99 | 232,248 |
| 2024-07-16 | $3.83 | $4.08 | $3.82 | $4.06 | $4.06 | 387,919 |
| 2024-07-15 | $3.78 | $3.83 | $3.73 | $3.79 | $3.79 | 231,629 |
| 2024-07-12 | $3.70 | $3.78 | $3.68 | $3.74 | $3.74 | 241,535 |
| 2024-07-11 | $3.49 | $3.72 | $3.49 | $3.69 | $3.69 | 497,668 |
| 2024-07-10 | $3.39 | $3.44 | $3.35 | $3.43 | $3.43 | 225,276 |
| 2024-07-09 | $3.39 | $3.45 | $3.37 | $3.37 | $3.37 | 207,437 |
| 2024-07-08 | $3.36 | $3.45 | $3.35 | $3.40 | $3.40 | 355,308 |
| 2024-07-05 | $3.44 | $3.44 | $3.26 | $3.33 | $3.33 | 532,648 |
| 2024-07-03 | $3.43 | $3.49 | $3.42 | $3.45 | $3.45 | 112,274 |
| 2024-07-02 | $3.50 | $3.52 | $3.43 | $3.45 | $3.45 | 168,297 |
| 2024-07-01 | $3.60 | $3.62 | $3.47 | $3.48 | $3.48 | 228,240 |
| 2024-06-28 | $3.61 | $3.63 | $3.43 | $3.58 | $3.58 | 1,499,929 |
| 2024-06-27 | $3.53 | $3.58 | $3.48 | $3.58 | $3.58 | 407,111 |
| 2024-06-26 | $3.53 | $3.55 | $3.46 | $3.54 | $3.54 | 279,016 |
| 2024-06-25 | $3.62 | $3.62 | $3.54 | $3.56 | $3.56 | 248,829 |
| 2024-06-24 | $3.58 | $3.69 | $3.56 | $3.64 | $3.64 | 260,339 |
| 2024-06-21 | $3.58 | $3.66 | $3.55 | $3.57 | $3.57 | 482,053 |
| 2024-06-20 | $3.34 | $3.57 | $3.34 | $3.57 | $3.57 | 444,131 |
| 2024-06-18 | $3.25 | $3.36 | $3.16 | $3.35 | $3.35 | 981,674 |
| 2024-06-17 | $3.23 | $3.27 | $3.21 | $3.25 | $3.25 | 323,539 |
| 2024-06-14 | $3.26 | $3.29 | $3.20 | $3.21 | $3.21 | 274,776 |
| 2024-06-13 | $3.34 | $3.35 | $3.28 | $3.30 | $3.30 | 238,326 |
| 2024-06-12 | $3.43 | $3.50 | $3.34 | $3.34 | $3.34 | 317,750 |
| 2024-06-11 | $3.55 | $3.57 | $3.36 | $3.37 | $3.37 | 304,261 |
| 2024-06-10 | $3.60 | $3.63 | $3.56 | $3.60 | $3.60 | 274,590 |
| 2024-06-07 | $3.60 | $3.79 | $3.60 | $3.61 | $3.61 | 342,167 |
| 2024-06-06 | $3.66 | $3.69 | $3.61 | $3.66 | $3.66 | 308,740 |
| 2024-06-05 | $3.75 | $3.75 | $3.66 | $3.70 | $3.70 | 468,592 |
| 2024-06-04 | $3.86 | $3.91 | $3.71 | $3.74 | $3.74 | 351,150 |
| 2024-06-03 | $3.84 | $3.88 | $3.80 | $3.86 | $3.86 | 495,150 |
| 2024-05-31 | $3.73 | $3.88 | $3.73 | $3.84 | $3.84 | 458,388 |
| 2024-05-30 | $3.65 | $3.75 | $3.65 | $3.72 | $3.72 | 224,838 |
| 2024-05-29 | $3.59 | $3.69 | $3.59 | $3.65 | $3.65 | 289,018 |
| 2024-05-28 | $3.67 | $3.70 | $3.62 | $3.63 | $3.63 | 436,617 |
| 2024-05-24 | $3.59 | $3.66 | $3.56 | $3.64 | $3.64 | 265,761 |
| 2024-05-23 | $3.63 | $3.65 | $3.52 | $3.59 | $3.59 | 285,312 |
| 2024-05-22 | $3.77 | $3.79 | $3.61 | $3.61 | $3.61 | 254,341 |
| 2024-05-21 | $3.76 | $3.80 | $3.74 | $3.78 | $3.78 | 301,321 |
| 2024-05-20 | $3.84 | $3.88 | $3.77 | $3.77 | $3.77 | 263,421 |
| 2024-05-17 | $3.92 | $3.94 | $3.81 | $3.85 | $3.85 | 298,326 |
| 2024-05-16 | $3.87 | $3.97 | $3.86 | $3.91 | $3.91 | 329,150 |
| 2024-05-15 | $3.99 | $3.99 | $3.89 | $3.89 | $3.89 | 186,663 |
| 2024-05-14 | $4.01 | $4.01 | $3.89 | $3.95 | $3.95 | 326,704 |
| 2024-05-13 | $4.02 | $4.06 | $3.91 | $3.93 | $3.93 | 225,887 |
| 2024-05-10 | $4.03 | $4.06 | $3.90 | $3.99 | $3.99 | 397,105 |
| 2024-05-09 | $4.06 | $4.12 | $3.99 | $4.02 | $4.02 | 368,203 |
| 2024-05-08 | $4.04 | $4.15 | $3.66 | $4.08 | $4.08 | 366,876 |
| 2024-05-07 | $4.12 | $4.18 | $4.09 | $4.17 | $4.17 | 278,775 |
| 2024-05-06 | $4.12 | $4.13 | $4.09 | $4.12 | $4.12 | 139,260 |
| 2024-05-03 | $4.15 | $4.17 | $4.06 | $4.08 | $4.08 | 241,274 |
| 2024-05-02 | $4.07 | $4.09 | $3.99 | $4.06 | $4.06 | 332,323 |
| 2024-05-01 | $4.04 | $4.09 | $4.00 | $4.01 | $4.01 | 238,743 |
| 2024-04-30 | $4.03 | $4.07 | $4.00 | $4.02 | $4.02 | 305,009 |
| 2024-04-29 | $4.03 | $4.08 | $4.02 | $4.05 | $4.05 | 382,073 |
| 2024-04-26 | $4.12 | $4.17 | $4.00 | $4.00 | $4.00 | 211,348 |
| 2024-04-25 | $4.01 | $4.09 | $4.00 | $4.07 | $4.07 | 411,057 |
| 2024-04-24 | $4.16 | $4.19 | $4.03 | $4.10 | $4.10 | 400,417 |
| 2024-04-23 | $4.19 | $4.28 | $4.10 | $4.16 | $4.16 | 446,867 |
| 2024-04-22 | $4.21 | $4.22 | $4.15 | $4.18 | $4.18 | 137,509 |
| 2024-04-19 | $4.14 | $4.25 | $4.14 | $4.18 | $4.18 | 224,389 |
| 2024-04-18 | $4.11 | $4.19 | $4.11 | $4.17 | $4.17 | 259,214 |
| 2024-04-17 | $4.19 | $4.22 | $4.10 | $4.11 | $4.11 | 239,262 |
| 2024-04-16 | $4.12 | $4.23 | $4.12 | $4.15 | $4.15 | 216,534 |
| 2024-04-15 | $4.26 | $4.26 | $4.14 | $4.15 | $4.15 | 194,178 |
| 2024-04-12 | $4.23 | $4.27 | $4.19 | $4.21 | $4.21 | 235,615 |
| 2024-04-11 | $4.29 | $4.33 | $4.24 | $4.26 | $4.26 | 224,030 |
| 2024-04-10 | $4.34 | $4.36 | $4.19 | $4.27 | $4.27 | 265,842 |
| 2024-04-09 | $4.49 | $4.53 | $4.44 | $4.49 | $4.49 | 232,344 |
| 2024-04-08 | $4.50 | $4.54 | $4.44 | $4.44 | $4.44 | 220,982 |
| 2024-04-05 | $4.40 | $4.44 | $4.36 | $4.44 | $4.44 | 159,222 |
| 2024-04-04 | $4.50 | $4.58 | $4.35 | $4.41 | $4.41 | 285,838 |
| 2024-04-03 | $4.44 | $4.52 | $4.41 | $4.50 | $4.50 | 181,949 |
| 2024-04-02 | $4.38 | $4.50 | $4.31 | $4.50 | $4.50 | 238,223 |
| 2024-04-01 | $4.49 | $4.54 | $4.41 | $4.49 | $4.49 | 236,838 |
| 2024-03-28 | $4.45 | $4.54 | $4.43 | $4.46 | $4.46 | 216,488 |
| 2024-03-27 | $4.29 | $4.46 | $4.29 | $4.45 | $4.45 | 376,092 |
| 2024-03-26 | $4.31 | $4.36 | $4.24 | $4.26 | $4.26 | 159,893 |
| 2024-03-25 | $4.30 | $4.36 | $4.24 | $4.26 | $4.26 | 161,990 |
| 2024-03-22 | $4.44 | $4.44 | $4.30 | $4.31 | $4.31 | 247,718 |
| 2024-03-21 | $4.42 | $4.55 | $4.42 | $4.47 | $4.47 | 302,661 |
| 2024-03-20 | $4.27 | $4.47 | $4.27 | $4.41 | $4.41 | 370,001 |
| 2024-03-19 | $4.40 | $4.40 | $4.26 | $4.32 | $4.32 | 293,816 |
| 2024-03-18 | $4.12 | $4.33 | $4.11 | $4.25 | $4.25 | 301,815 |
| 2024-03-15 | $4.17 | $4.31 | $4.10 | $4.12 | $4.12 | 743,591 |
| 2024-03-14 | $4.13 | $4.22 | $4.09 | $4.21 | $4.21 | 351,011 |
| 2024-03-13 | $4.13 | $4.21 | $4.10 | $4.17 | $4.17 | 388,869 |
| 2024-03-12 | $4.05 | $4.20 | $4.00 | $4.12 | $4.12 | 206,445 |
| 2024-03-11 | $4.04 | $4.07 | $4.00 | $4.04 | $4.04 | 201,092 |
| 2024-03-08 | $4.17 | $4.25 | $4.03 | $4.06 | $4.06 | 238,683 |
| 2024-03-07 | $4.05 | $4.16 | $4.03 | $4.07 | $4.07 | 348,059 |
| 2024-03-06 | $4.23 | $4.23 | $4.04 | $4.06 | $4.06 | 273,535 |
| 2024-03-05 | $4.19 | $4.24 | $4.14 | $4.15 | $4.15 | 223,940 |
| 2024-03-04 | $4.33 | $4.33 | $4.20 | $4.22 | $4.22 | 297,528 |
| 2024-03-01 | $4.30 | $4.35 | $4.15 | $4.32 | $4.32 | 352,737 |
| 2024-02-29 | $4.39 | $4.49 | $4.15 | $4.29 | $4.29 | 418,999 |
| 2024-02-28 | $4.50 | $4.70 | $4.27 | $4.31 | $4.31 | 539,773 |
| 2024-02-27 | $4.64 | $4.87 | $4.64 | $4.85 | $4.85 | 354,260 |
| 2024-02-26 | $4.50 | $4.56 | $4.44 | $4.54 | $4.54 | 204,951 |
| 2024-02-23 | $4.53 | $4.61 | $4.46 | $4.51 | $4.51 | 175,603 |
| 2024-02-22 | $4.54 | $4.57 | $4.39 | $4.52 | $4.52 | 322,780 |
| 2024-02-21 | $4.36 | $4.57 | $4.29 | $4.57 | $4.57 | 270,545 |
| 2024-02-20 | $4.60 | $4.62 | $4.28 | $4.39 | $4.39 | 700,539 |
| 2024-02-16 | $5.08 | $5.12 | $4.91 | $4.93 | $4.93 | 517,594 |
| 2024-02-15 | $5.07 | $5.22 | $5.04 | $5.19 | $5.19 | 406,987 |
| 2024-02-14 | $4.96 | $5.06 | $4.93 | $5.03 | $5.03 | 365,982 |
| 2024-02-13 | $4.97 | $5.00 | $4.81 | $4.85 | $4.85 | 446,548 |
| 2024-02-12 | $5.00 | $5.23 | $5.00 | $5.19 | $5.19 | 272,738 |
| 2024-02-09 | $4.80 | $5.00 | $4.74 | $4.98 | $4.98 | 216,661 |
| 2024-02-08 | $4.70 | $4.84 | $4.62 | $4.80 | $4.80 | 188,223 |
| 2024-02-07 | $4.93 | $4.93 | $4.70 | $4.70 | $4.70 | 194,961 |
| 2024-02-06 | $4.68 | $4.91 | $4.67 | $4.90 | $4.90 | 201,196 |
| 2024-02-05 | $4.75 | $4.75 | $4.63 | $4.68 | $4.68 | 208,460 |
| 2024-02-02 | $4.88 | $4.94 | $4.77 | $4.86 | $4.86 | 214,371 |
| 2024-02-01 | $4.83 | $4.95 | $4.76 | $4.93 | $4.93 | 216,072 |
| 2024-01-31 | $4.94 | $5.04 | $4.76 | $4.77 | $4.77 | 271,131 |
| 2024-01-30 | $5.13 | $5.15 | $4.95 | $4.97 | $4.97 | 322,539 |
| 2024-01-29 | $5.15 | $5.23 | $5.06 | $5.15 | $5.15 | 460,349 |
| 2024-01-26 | $4.93 | $5.13 | $4.93 | $5.12 | $5.12 | 330,261 |
| 2024-01-25 | $4.84 | $4.86 | $4.72 | $4.85 | $4.85 | 237,353 |
| 2024-01-24 | $4.88 | $4.91 | $4.68 | $4.73 | $4.73 | 267,103 |
| 2024-01-23 | $4.92 | $5.14 | $4.84 | $4.87 | $4.87 | 307,249 |
| 2024-01-22 | $4.60 | $4.81 | $4.58 | $4.81 | $4.81 | 357,135 |
| 2024-01-19 | $4.48 | $4.58 | $4.40 | $4.55 | $4.55 | 302,144 |
| 2024-01-18 | $4.43 | $4.49 | $4.33 | $4.45 | $4.45 | 191,061 |
| 2024-01-17 | $4.39 | $4.42 | $4.32 | $4.42 | $4.42 | 272,700 |
| 2024-01-16 | $4.43 | $4.50 | $4.35 | $4.50 | $4.50 | 210,633 |
| 2024-01-12 | $4.72 | $4.75 | $4.51 | $4.53 | $4.53 | 219,249 |
| 2024-01-11 | $4.64 | $4.64 | $4.47 | $4.59 | $4.59 | 239,076 |
| 2024-01-10 | $4.61 | $4.71 | $4.60 | $4.67 | $4.67 | 230,961 |
| 2024-01-09 | $4.58 | $4.71 | $4.56 | $4.63 | $4.63 | 250,158 |
| 2024-01-08 | $4.57 | $4.85 | $4.52 | $4.71 | $4.71 | 254,826 |
| 2024-01-05 | $4.47 | $4.75 | $4.45 | $4.61 | $4.61 | 598,631 |
| 2024-01-04 | $4.60 | $4.60 | $4.42 | $4.51 | $4.51 | 216,304 |
| 2024-01-03 | $4.74 | $4.77 | $4.58 | $4.58 | $4.58 | 306,078 |
| 2024-01-02 | $4.81 | $4.93 | $4.73 | $4.81 | $4.81 | 272,301 |
| 2023-12-29 | $5.10 | $5.10 | $4.87 | $4.87 | $4.87 | 317,039 |
| 2023-12-28 | $5.08 | $5.15 | $5.03 | $5.09 | $5.09 | 233,856 |
| 2023-12-27 | $5.07 | $5.16 | $5.03 | $5.14 | $5.14 | 222,951 |
| 2023-12-26 | $5.01 | $5.11 | $4.95 | $5.07 | $5.07 | 277,687 |
| 2023-12-22 | $5.12 | $5.14 | $4.92 | $5.01 | $5.01 | 256,678 |
| 2023-12-21 | $4.93 | $5.10 | $4.93 | $5.09 | $5.09 | 277,074 |
| 2023-12-20 | $4.95 | $5.11 | $4.86 | $4.87 | $4.87 | 328,013 |
| 2023-12-19 | $4.69 | $4.98 | $4.69 | $4.97 | $4.97 | 365,954 |
| 2023-12-18 | $4.63 | $4.63 | $4.47 | $4.61 | $4.61 | 305,885 |
| 2023-12-15 | $4.74 | $4.79 | $4.52 | $4.62 | $4.62 | 572,106 |
| 2023-12-14 | $4.59 | $4.73 | $4.51 | $4.72 | $4.72 | 648,191 |
| 2023-12-13 | $4.23 | $4.43 | $4.11 | $4.42 | $4.42 | 376,842 |
| 2023-12-12 | $4.22 | $4.26 | $4.14 | $4.25 | $4.25 | 245,088 |
| 2023-12-11 | $4.25 | $4.30 | $4.14 | $4.21 | $4.21 | 198,889 |
| 2023-12-08 | $4.21 | $4.31 | $4.20 | $4.24 | $4.24 | 198,384 |
| 2023-12-07 | $4.20 | $4.25 | $4.15 | $4.25 | $4.25 | 205,859 |
| 2023-12-06 | $4.24 | $4.38 | $4.19 | $4.20 | $4.20 | 276,818 |
| 2023-12-05 | $4.27 | $4.29 | $4.19 | $4.20 | $4.20 | 293,519 |
| 2023-12-04 | $4.25 | $4.36 | $4.20 | $4.32 | $4.32 | 310,641 |
| 2023-12-01 | $4.10 | $4.29 | $4.05 | $4.26 | $4.26 | 375,175 |
| 2023-11-30 | $4.27 | $4.30 | $4.11 | $4.13 | $4.13 | 524,889 |
| 2023-11-29 | $4.15 | $4.29 | $4.15 | $4.23 | $4.23 | 378,896 |
| 2023-11-28 | $4.19 | $4.23 | $4.08 | $4.12 | $4.12 | 277,903 |
| 2023-11-27 | $4.20 | $4.26 | $4.17 | $4.21 | $4.21 | 298,837 |
| 2023-11-24 | $4.23 | $4.36 | $4.21 | $4.26 | $4.26 | 292,688 |
| 2023-11-22 | $4.02 | $4.13 | $4.00 | $4.08 | $4.08 | 421,993 |
| 2023-11-21 | $4.03 | $4.05 | $3.94 | $4.02 | $4.02 | 312,515 |
| 2023-11-20 | $4.09 | $4.16 | $3.99 | $4.08 | $4.08 | 359,919 |
| 2023-11-17 | $4.05 | $4.16 | $4.02 | $4.12 | $4.12 | 453,873 |
| 2023-11-16 | $4.21 | $4.22 | $3.97 | $4.06 | $4.06 | 469,685 |
| 2023-11-15 | $4.44 | $4.50 | $4.22 | $4.23 | $4.23 | 1,019,802 |
| 2023-11-14 | $3.78 | $4.33 | $3.78 | $4.12 | $4.12 | 819,754 |
| 2023-11-13 | $3.76 | $3.82 | $3.71 | $3.72 | $3.72 | 387,306 |
| 2023-11-10 | $3.63 | $3.82 | $3.58 | $3.77 | $3.77 | 492,395 |
| 2023-11-09 | $3.88 | $3.91 | $3.55 | $3.63 | $3.63 | 1,195,509 |
| 2023-11-08 | $4.45 | $4.67 | $3.85 | $3.91 | $3.91 | 1,413,088 |
| 2023-11-07 | $4.17 | $4.28 | $4.06 | $4.22 | $4.22 | 849,439 |
| 2023-11-06 | $4.30 | $4.31 | $4.16 | $4.21 | $4.21 | 382,447 |
| 2023-11-03 | $4.35 | $4.39 | $4.21 | $4.27 | $4.27 | 600,149 |
| 2023-11-02 | $4.29 | $4.34 | $4.26 | $4.33 | $4.33 | 460,908 |
| 2023-11-01 | $4.28 | $4.28 | $4.10 | $4.18 | $4.18 | 300,933 |
| 2023-10-31 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 294,501 |
| 2023-10-30 | $4.27 | $4.36 | $4.16 | $4.27 | $4.27 | 376,204 |
| 2023-10-27 | $4.34 | $4.34 | $4.17 | $4.20 | $4.20 | 362,461 |
| 2023-10-26 | $4.22 | $4.46 | $4.22 | $4.29 | $4.29 | 464,947 |
| 2023-10-25 | $4.30 | $4.30 | $4.21 | $4.22 | $4.22 | 256,706 |
| 2023-10-24 | $4.38 | $4.53 | $4.34 | $4.38 | $4.38 | 396,298 |
| 2023-10-23 | $4.29 | $4.43 | $4.28 | $4.30 | $4.30 | 298,930 |
| 2023-10-20 | $4.38 | $4.40 | $4.27 | $4.34 | $4.34 | 435,869 |
| 2023-10-19 | $4.46 | $4.47 | $4.37 | $4.40 | $4.40 | 347,530 |
| 2023-10-18 | $4.58 | $4.60 | $4.47 | $4.48 | $4.48 | 316,477 |
| 2023-10-17 | $4.62 | $4.80 | $4.61 | $4.64 | $4.64 | 433,866 |
| 2023-10-16 | $4.59 | $4.73 | $4.55 | $4.70 | $4.70 | 473,665 |
| 2023-10-13 | $4.69 | $4.70 | $4.50 | $4.53 | $4.53 | 324,810 |
| 2023-10-12 | $4.73 | $4.73 | $4.60 | $4.66 | $4.66 | 374,811 |
| 2023-10-11 | $4.77 | $4.80 | $4.63 | $4.74 | $4.74 | 245,236 |
| 2023-10-10 | $4.79 | $4.95 | $4.75 | $4.77 | $4.77 | 493,465 |
| 2023-10-09 | $4.69 | $4.73 | $4.63 | $4.70 | $4.70 | 300,963 |
| 2023-10-06 | $4.68 | $4.82 | $4.64 | $4.76 | $4.76 | 406,764 |
| 2023-10-05 | $4.78 | $4.83 | $4.66 | $4.74 | $4.74 | 388,696 |
| 2023-10-04 | $4.80 | $4.87 | $4.76 | $4.81 | $4.81 | 419,174 |
| 2023-10-03 | $4.88 | $4.89 | $4.75 | $4.80 | $4.80 | 358,706 |
| 2023-10-02 | $4.96 | $5.12 | $4.92 | $4.93 | $4.93 | 347,451 |
| 2023-09-29 | $5.01 | $5.14 | $4.93 | $4.99 | $4.99 | 373,948 |
| 2023-09-28 | $4.90 | $4.96 | $4.80 | $4.89 | $4.89 | 267,804 |
| 2023-09-27 | $4.91 | $4.99 | $4.86 | $4.90 | $4.90 | 420,371 |
| 2023-09-26 | $5.03 | $5.12 | $4.82 | $4.83 | $4.83 | 479,906 |
| 2023-09-25 | $4.92 | $5.19 | $4.88 | $5.12 | $5.12 | 338,086 |
| 2023-09-22 | $5.04 | $5.15 | $5.00 | $5.02 | $5.02 | 337,851 |
| 2023-09-21 | $5.04 | $5.11 | $4.98 | $5.01 | $5.01 | 698,048 |
| 2023-09-20 | $5.36 | $5.47 | $5.17 | $5.18 | $5.18 | 496,711 |
| 2023-09-19 | $5.52 | $5.54 | $5.20 | $5.30 | $5.30 | 883,579 |
| 2023-09-18 | $5.59 | $5.67 | $5.50 | $5.54 | $5.54 | 455,290 |
| 2023-09-15 | $5.40 | $5.61 | $5.33 | $5.59 | $5.59 | 938,729 |
| 2023-09-14 | $5.05 | $5.43 | $5.05 | $5.40 | $5.40 | 664,038 |
| 2023-09-13 | $5.12 | $5.15 | $4.91 | $4.97 | $4.97 | 663,950 |
| 2023-09-12 | $5.13 | $5.31 | $5.07 | $5.10 | $5.10 | 505,808 |
| 2023-09-11 | $5.39 | $5.43 | $5.14 | $5.18 | $5.18 | 905,407 |
| 2023-09-08 | $5.31 | $5.31 | $5.12 | $5.26 | $5.26 | 363,225 |
| 2023-09-07 | $5.38 | $5.46 | $5.22 | $5.30 | $5.30 | 522,780 |
| 2023-09-06 | $5.65 | $5.71 | $5.40 | $5.46 | $5.46 | 408,688 |
| 2023-09-05 | $5.74 | $5.74 | $5.58 | $5.64 | $5.64 | 356,937 |
| 2023-09-01 | $5.76 | $5.87 | $5.69 | $5.80 | $5.80 | 467,621 |
| 2023-08-31 | $5.85 | $5.88 | $5.66 | $5.70 | $5.70 | 1,243,133 |
| 2023-08-30 | $5.87 | $5.88 | $5.68 | $5.76 | $5.76 | 407,358 |
| 2023-08-29 | $5.79 | $5.98 | $5.77 | $5.94 | $5.94 | 393,522 |
| 2023-08-28 | $5.88 | $5.96 | $5.72 | $5.78 | $5.78 | 455,505 |
| 2023-08-25 | $5.78 | $5.87 | $5.65 | $5.81 | $5.81 | 429,995 |
| 2023-08-24 | $5.94 | $5.94 | $5.75 | $5.76 | $5.76 | 428,858 |
| 2023-08-23 | $5.94 | $6.09 | $5.77 | $5.98 | $5.98 | 496,632 |
| 2023-08-22 | $6.09 | $6.14 | $5.78 | $5.92 | $5.92 | 662,371 |
| 2023-08-21 | $6.05 | $6.08 | $5.69 | $5.96 | $5.96 | 1,160,359 |
| 2023-08-18 | $6.03 | $6.08 | $5.81 | $5.89 | $5.89 | 1,020,125 |
| 2023-08-17 | $6.21 | $6.39 | $6.03 | $6.14 | $6.14 | 671,626 |
| 2023-08-16 | $6.38 | $6.54 | $6.12 | $6.18 | $6.18 | 2,662,342 |
| 2023-08-15 | $7.54 | $7.65 | $7.23 | $7.33 | $7.33 | 605,739 |
| 2023-08-14 | $7.90 | $7.95 | $7.54 | $7.80 | $7.80 | 888,511 |
| 2023-08-11 | $7.67 | $8.06 | $7.39 | $7.90 | $7.90 | 1,504,910 |
| 2023-08-10 | $6.56 | $7.99 | $6.56 | $7.43 | $7.43 | 3,264,580 |
| 2023-08-09 | $6.47 | $6.51 | $6.07 | $6.21 | $6.21 | 808,795 |
| 2023-08-08 | $6.65 | $6.65 | $6.26 | $6.46 | $6.46 | 798,353 |
| 2023-08-07 | $6.40 | $7.08 | $6.36 | $6.74 | $6.74 | 1,648,092 |
| 2023-08-04 | $6.15 | $6.20 | $5.99 | $6.12 | $6.12 | 378,805 |
| 2023-08-03 | $6.16 | $6.16 | $5.97 | $6.11 | $6.11 | 410,748 |
| 2023-08-02 | $6.14 | $6.23 | $5.92 | $6.18 | $6.18 | 494,234 |
| 2023-08-01 | $6.19 | $6.41 | $6.18 | $6.25 | $6.25 | 445,193 |
| 2023-07-31 | $6.13 | $6.35 | $6.08 | $6.33 | $6.33 | 517,507 |
| 2023-07-28 | $5.82 | $6.10 | $5.82 | $6.07 | $6.07 | 698,858 |
| 2023-07-27 | $6.34 | $6.35 | $5.72 | $5.77 | $5.77 | 746,908 |
| 2023-07-26 | $6.39 | $6.51 | $6.22 | $6.26 | $6.26 | 778,251 |
| 2023-07-25 | $6.19 | $6.49 | $6.10 | $6.35 | $6.35 | 2,590,790 |
| 2023-07-24 | $5.46 | $6.34 | $5.44 | $6.25 | $6.25 | 2,039,883 |
| 2023-07-21 | $5.88 | $5.95 | $5.32 | $5.51 | $5.51 | 900,106 |
| 2023-07-20 | $5.56 | $5.96 | $5.54 | $5.86 | $5.86 | 619,226 |
| 2023-07-19 | $6.08 | $6.08 | $5.38 | $5.52 | $5.52 | 1,052,297 |
| 2023-07-18 | $5.65 | $6.13 | $5.54 | $6.08 | $6.08 | 1,383,165 |
| 2023-07-17 | $5.50 | $5.60 | $5.36 | $5.55 | $5.55 | 1,030,689 |
| 2023-07-14 | $5.60 | $5.75 | $5.37 | $5.44 | $5.44 | 1,225,066 |
| 2023-07-13 | $5.48 | $5.65 | $5.40 | $5.49 | $5.49 | 2,442,895 |
| 2023-07-12 | $5.19 | $5.81 | $5.17 | $5.33 | $5.33 | 3,622,702 |
| 2023-07-11 | $4.26 | $4.48 | $4.24 | $4.40 | $4.40 | 447,091 |
| 2023-07-10 | $4.20 | $4.28 | $4.10 | $4.26 | $4.26 | 487,426 |
| 2023-07-07 | $4.30 | $4.47 | $4.16 | $4.19 | $4.19 | 1,154,415 |
| 2023-07-06 | $3.80 | $4.32 | $3.80 | $4.30 | $4.30 | 1,152,320 |
| 2023-07-05 | $4.15 | $4.15 | $3.78 | $3.79 | $3.79 | 384,516 |
| 2023-07-03 | $4.06 | $4.17 | $4.06 | $4.17 | $4.17 | 162,155 |
| 2023-06-30 | $4.08 | $4.11 | $4.00 | $4.09 | $4.09 | 292,520 |
| 2023-06-29 | $3.97 | $4.09 | $3.96 | $4.06 | $4.06 | 376,125 |
| 2023-06-28 | $3.76 | $3.99 | $3.73 | $3.94 | $3.94 | 493,034 |
| 2023-06-27 | $3.58 | $3.86 | $3.51 | $3.76 | $3.76 | 368,872 |
| 2023-06-26 | $3.72 | $3.77 | $3.49 | $3.55 | $3.55 | 374,492 |
| 2023-06-23 | $3.49 | $3.69 | $3.49 | $3.67 | $3.67 | 2,875,260 |
| 2023-06-22 | $3.62 | $3.64 | $3.50 | $3.56 | $3.56 | 286,247 |
| 2023-06-21 | $3.61 | $3.68 | $3.55 | $3.64 | $3.64 | 272,466 |
| 2023-06-20 | $3.60 | $3.68 | $3.53 | $3.61 | $3.61 | 293,105 |
| 2023-06-16 | $3.63 | $3.63 | $3.48 | $3.56 | $3.56 | 464,167 |
| 2023-06-15 | $3.67 | $3.72 | $3.50 | $3.57 | $3.57 | 301,278 |
| 2023-06-14 | $3.82 | $3.85 | $3.60 | $3.68 | $3.68 | 555,840 |
| 2023-06-13 | $3.76 | $3.83 | $3.71 | $3.79 | $3.79 | 345,503 |
| 2023-06-12 | $3.56 | $3.75 | $3.53 | $3.74 | $3.74 | 247,213 |
| 2023-06-09 | $3.63 | $3.63 | $3.50 | $3.53 | $3.53 | 320,638 |
| 2023-06-08 | $3.57 | $3.66 | $3.54 | $3.61 | $3.61 | 278,565 |
| 2023-06-07 | $3.51 | $3.60 | $3.42 | $3.57 | $3.57 | 505,365 |
| 2023-06-06 | $3.31 | $3.49 | $3.29 | $3.47 | $3.47 | 322,911 |
| 2023-06-05 | $3.24 | $3.44 | $3.24 | $3.33 | $3.33 | 268,442 |
| 2023-06-02 | $2.99 | $3.29 | $2.99 | $3.26 | $3.26 | 345,363 |
| 2023-06-01 | $2.97 | $3.08 | $2.95 | $2.96 | $2.96 | 324,427 |
| 2023-05-31 | $3.28 | $3.28 | $2.95 | $2.96 | $2.96 | 1,022,506 |
| 2023-05-30 | $3.37 | $3.45 | $3.27 | $3.28 | $3.28 | 208,396 |
| 2023-05-26 | $3.32 | $3.41 | $3.28 | $3.36 | $3.36 | 226,441 |
| 2023-05-25 | $3.43 | $3.48 | $3.30 | $3.32 | $3.32 | 304,814 |
| 2023-05-24 | $3.53 | $3.56 | $3.46 | $3.47 | $3.47 | 271,066 |
| 2023-05-23 | $3.42 | $3.62 | $3.42 | $3.58 | $3.58 | 328,042 |
| 2023-05-22 | $3.52 | $3.54 | $3.39 | $3.43 | $3.43 | 411,456 |
| 2023-05-19 | $3.54 | $3.59 | $3.45 | $3.51 | $3.51 | 377,147 |
| 2023-05-18 | $3.46 | $3.57 | $3.38 | $3.52 | $3.52 | 522,256 |
| 2023-05-17 | $3.10 | $3.51 | $3.07 | $3.49 | $3.49 | 1,210,345 |
| 2023-05-16 | $3.10 | $3.16 | $2.97 | $3.00 | $3.00 | 317,330 |
| 2023-05-15 | $3.01 | $3.12 | $2.95 | $3.11 | $3.11 | 445,305 |
| 2023-05-12 | $2.80 | $3.12 | $2.77 | $3.07 | $3.07 | 913,508 |
| 2023-05-11 | $2.80 | $2.89 | $2.60 | $2.72 | $2.72 | 976,671 |
| 2023-05-10 | $2.41 | $2.62 | $2.39 | $2.59 | $2.59 | 949,907 |
| 2023-05-09 | $2.39 | $2.40 | $2.31 | $2.37 | $2.37 | 407,711 |
| 2023-05-08 | $2.34 | $2.46 | $2.33 | $2.43 | $2.43 | 284,452 |
| 2023-05-05 | $2.21 | $2.36 | $2.21 | $2.32 | $2.32 | 402,184 |
| 2023-05-04 | $2.15 | $2.20 | $2.08 | $2.18 | $2.18 | 481,131 |
| 2023-05-03 | $2.24 | $2.27 | $2.13 | $2.15 | $2.15 | 511,688 |
| 2023-05-02 | $2.34 | $2.35 | $2.22 | $2.23 | $2.23 | 387,720 |
| 2023-05-01 | $2.43 | $2.49 | $2.33 | $2.36 | $2.36 | 292,625 |
| 2023-04-28 | $2.25 | $2.43 | $2.20 | $2.41 | $2.41 | 332,496 |
| 2023-04-27 | $2.16 | $2.29 | $2.15 | $2.27 | $2.27 | 364,761 |
| 2023-04-26 | $2.18 | $2.21 | $2.14 | $2.17 | $2.17 | 287,575 |
| 2023-04-25 | $2.26 | $2.26 | $2.19 | $2.19 | $2.19 | 176,429 |
| 2023-04-24 | $2.35 | $2.35 | $2.26 | $2.27 | $2.27 | 337,873 |
| 2023-04-21 | $2.40 | $2.44 | $2.30 | $2.31 | $2.31 | 574,987 |
| 2023-04-20 | $2.50 | $2.53 | $2.36 | $2.41 | $2.41 | 479,409 |
| 2023-04-19 | $2.51 | $2.58 | $2.49 | $2.55 | $2.55 | 403,179 |
| 2023-04-18 | $2.48 | $2.62 | $2.46 | $2.52 | $2.52 | 519,228 |
| 2023-04-17 | $2.18 | $2.49 | $2.15 | $2.47 | $2.47 | 682,461 |
| 2023-04-14 | $2.17 | $2.24 | $2.15 | $2.17 | $2.17 | 409,846 |
| 2023-04-13 | $2.21 | $2.22 | $2.15 | $2.17 | $2.17 | 309,314 |
| 2023-04-12 | $2.30 | $2.30 | $2.20 | $2.20 | $2.20 | 434,426 |
| 2023-04-11 | $2.31 | $2.33 | $2.26 | $2.27 | $2.27 | 464,901 |
| 2023-04-10 | $2.28 | $2.29 | $2.21 | $2.28 | $2.28 | 392,298 |
| 2023-04-06 | $2.31 | $2.31 | $2.19 | $2.27 | $2.27 | 412,933 |
| 2023-04-05 | $2.45 | $2.49 | $2.29 | $2.32 | $2.32 | 329,098 |
| 2023-04-04 | $2.65 | $2.66 | $2.46 | $2.47 | $2.47 | 358,575 |
| 2023-04-03 | $2.71 | $2.80 | $2.60 | $2.66 | $2.66 | 587,570 |
| 2023-03-31 | $2.66 | $2.77 | $2.63 | $2.74 | $2.74 | 470,931 |
| 2023-03-30 | $2.50 | $2.67 | $2.49 | $2.64 | $2.64 | 579,527 |
| 2023-03-29 | $2.39 | $2.46 | $2.33 | $2.35 | $2.35 | 311,039 |
| 2023-03-28 | $2.43 | $2.50 | $2.38 | $2.38 | $2.38 | 305,469 |
| 2023-03-27 | $2.35 | $2.47 | $2.29 | $2.45 | $2.45 | 526,186 |
| 2023-03-24 | $2.35 | $2.41 | $2.30 | $2.34 | $2.34 | 390,971 |
| 2023-03-23 | $2.40 | $2.49 | $2.33 | $2.37 | $2.37 | 484,161 |
| 2023-03-22 | $2.60 | $2.60 | $2.39 | $2.40 | $2.40 | 523,683 |
| 2023-03-21 | $2.49 | $2.63 | $2.49 | $2.61 | $2.61 | 384,103 |
| 2023-03-20 | $2.50 | $2.51 | $2.39 | $2.46 | $2.46 | 455,796 |
| 2023-03-17 | $2.65 | $2.67 | $2.49 | $2.50 | $2.50 | 951,303 |
| 2023-03-16 | $2.70 | $2.73 | $2.62 | $2.63 | $2.63 | 439,321 |
| 2023-03-15 | $2.88 | $2.92 | $2.64 | $2.71 | $2.71 | 519,237 |
| 2023-03-14 | $2.98 | $2.99 | $2.80 | $2.93 | $2.93 | 641,896 |
| 2023-03-13 | $2.94 | $3.13 | $2.81 | $2.92 | $2.92 | 1,319,419 |
| 2023-03-10 | $2.88 | $3.06 | $2.64 | $2.96 | $2.96 | 2,524,044 |
| 2023-03-09 | $2.16 | $3.08 | $2.15 | $2.77 | $2.77 | 8,559,566 |
| 2023-03-08 | $2.14 | $2.14 | $1.93 | $1.98 | $1.98 | 886,418 |
| 2023-03-07 | $2.20 | $2.21 | $2.12 | $2.15 | $2.15 | 407,503 |
| 2023-03-06 | $2.32 | $2.35 | $2.22 | $2.22 | $2.22 | 354,874 |
| 2023-03-03 | $2.19 | $2.38 | $2.19 | $2.33 | $2.33 | 466,034 |
| 2023-03-02 | $2.15 | $2.20 | $2.10 | $2.17 | $2.17 | 574,049 |
| 2023-03-01 | $2.18 | $2.24 | $2.14 | $2.15 | $2.15 | 359,544 |
| 2023-02-28 | $2.17 | $2.27 | $2.17 | $2.18 | $2.18 | 475,197 |
| 2023-02-27 | $2.17 | $2.26 | $2.16 | $2.25 | $2.25 | 341,697 |
| 2023-02-24 | $2.14 | $2.17 | $2.06 | $2.15 | $2.15 | 366,589 |
| 2023-02-23 | $2.20 | $2.26 | $2.11 | $2.15 | $2.15 | 444,671 |
| 2023-02-22 | $2.17 | $2.25 | $2.15 | $2.20 | $2.20 | 404,111 |
| 2023-02-21 | $2.28 | $2.32 | $2.15 | $2.16 | $2.16 | 457,239 |
| 2023-02-17 | $2.27 | $2.31 | $2.22 | $2.30 | $2.30 | 334,982 |
| 2023-02-16 | $2.39 | $2.40 | $2.26 | $2.27 | $2.27 | 505,070 |
| 2023-02-15 | $2.24 | $2.45 | $2.10 | $2.45 | $2.45 | 775,296 |
| 2023-02-14 | $2.26 | $2.30 | $2.20 | $2.25 | $2.25 | 419,111 |
| 2023-02-13 | $2.22 | $2.33 | $2.10 | $2.29 | $2.29 | 821,517 |
| 2023-02-10 | $2.12 | $2.28 | $2.08 | $2.27 | $2.27 | 665,234 |
| 2023-02-09 | $2.14 | $2.21 | $2.03 | $2.11 | $2.11 | 1,292,666 |
| 2023-02-08 | $2.42 | $2.42 | $2.13 | $2.13 | $2.13 | 1,743,741 |
| 2023-02-07 | $2.65 | $2.77 | $2.15 | $2.36 | $2.36 | 5,575,426 |
| 2023-02-06 | $3.45 | $3.48 | $3.32 | $3.42 | $3.42 | 341,079 |
| 2023-02-03 | $3.47 | $3.62 | $3.37 | $3.48 | $3.48 | 586,531 |
| 2023-02-02 | $3.50 | $3.59 | $3.43 | $3.51 | $3.51 | 712,723 |
| 2023-02-01 | $3.27 | $3.44 | $3.27 | $3.43 | $3.43 | 579,822 |
| 2023-01-31 | $3.20 | $3.31 | $3.16 | $3.31 | $3.31 | 504,870 |
| 2023-01-30 | $3.12 | $3.23 | $3.05 | $3.19 | $3.19 | 477,830 |
| 2023-01-27 | $3.13 | $3.21 | $2.99 | $3.13 | $3.13 | 531,876 |
| 2023-01-26 | $3.18 | $3.33 | $3.11 | $3.15 | $3.15 | 751,062 |
| 2023-01-25 | $3.03 | $3.10 | $2.86 | $3.07 | $3.07 | 914,727 |
| 2023-01-24 | $3.20 | $3.29 | $3.02 | $3.03 | $3.03 | 612,140 |
| 2023-01-23 | $2.88 | $3.22 | $2.88 | $3.22 | $3.22 | 843,640 |
| 2023-01-20 | $2.80 | $3.03 | $2.71 | $2.87 | $2.87 | 703,693 |
| 2023-01-19 | $2.75 | $2.80 | $2.69 | $2.76 | $2.76 | 654,426 |
| 2023-01-18 | $2.64 | $2.83 | $2.63 | $2.75 | $2.75 | 745,399 |
| 2023-01-17 | $2.57 | $2.66 | $2.52 | $2.59 | $2.59 | 565,396 |
| 2023-01-13 | $2.42 | $2.58 | $2.35 | $2.56 | $2.56 | 341,219 |
| 2023-01-12 | $2.42 | $2.49 | $2.36 | $2.48 | $2.48 | 459,671 |
| 2023-01-11 | $2.48 | $2.49 | $2.36 | $2.41 | $2.41 | 325,038 |
| 2023-01-10 | $2.43 | $2.57 | $2.39 | $2.46 | $2.46 | 611,133 |
| 2023-01-09 | $2.23 | $2.50 | $2.23 | $2.44 | $2.44 | 618,139 |
| 2023-01-06 | $2.04 | $2.25 | $2.04 | $2.21 | $2.21 | 664,806 |
| 2023-01-05 | $2.11 | $2.15 | $1.92 | $2.03 | $2.03 | 957,388 |
| 2023-01-04 | $2.21 | $2.26 | $2.06 | $2.09 | $2.09 | 675,349 |
| 2023-01-03 | $2.17 | $2.25 | $2.10 | $2.16 | $2.16 | 690,724 |
| 2022-12-30 | $2.01 | $2.15 | $2.01 | $2.12 | $2.12 | 648,439 |
| 2022-12-29 | $1.92 | $2.07 | $1.89 | $2.03 | $2.03 | 747,031 |
| 2022-12-28 | $1.93 | $2.02 | $1.88 | $1.91 | $1.91 | 594,934 |
| 2022-12-27 | $2.06 | $2.06 | $1.91 | $1.94 | $1.94 | 821,532 |
| 2022-12-23 | $2.06 | $2.13 | $2.02 | $2.04 | $2.04 | 446,889 |
| 2022-12-22 | $2.17 | $2.17 | $2.03 | $2.10 | $2.10 | 516,691 |
| 2022-12-21 | $2.16 | $2.22 | $2.14 | $2.18 | $2.18 | 432,073 |
| 2022-12-20 | $2.15 | $2.28 | $2.09 | $2.15 | $2.15 | 556,327 |
| 2022-12-19 | $2.27 | $2.27 | $2.12 | $2.15 | $2.15 | 704,229 |
| 2022-12-16 | $2.26 | $2.27 | $2.14 | $2.24 | $2.24 | 886,686 |
| 2022-12-15 | $2.40 | $2.40 | $2.25 | $2.26 | $2.26 | 717,746 |
| 2022-12-14 | $2.49 | $2.51 | $2.33 | $2.46 | $2.46 | 417,430 |
| 2022-12-13 | $2.73 | $2.78 | $2.36 | $2.50 | $2.50 | 887,675 |
| 2022-12-12 | $2.73 | $2.84 | $2.66 | $2.69 | $2.69 | 527,383 |
| 2022-12-09 | $2.64 | $2.80 | $2.58 | $2.72 | $2.72 | 543,705 |
| 2022-12-08 | $2.64 | $2.78 | $2.57 | $2.64 | $2.64 | 455,569 |
| 2022-12-07 | $2.65 | $2.76 | $2.59 | $2.64 | $2.64 | 300,373 |
| 2022-12-06 | $2.90 | $2.91 | $2.60 | $2.66 | $2.66 | 633,383 |
| 2022-12-05 | $2.72 | $2.96 | $2.70 | $2.91 | $2.91 | 466,952 |
| 2022-12-02 | $2.62 | $2.75 | $2.55 | $2.72 | $2.72 | 428,613 |
| 2022-12-01 | $2.75 | $2.83 | $2.68 | $2.69 | $2.69 | 351,999 |
| 2022-11-30 | $2.65 | $2.76 | $2.60 | $2.74 | $2.74 | 549,841 |
| 2022-11-29 | $2.67 | $2.70 | $2.60 | $2.64 | $2.64 | 337,197 |
| 2022-11-28 | $2.58 | $2.69 | $2.53 | $2.66 | $2.66 | 518,725 |
| 2022-11-25 | $2.70 | $2.71 | $2.62 | $2.64 | $2.64 | 104,868 |
| 2022-11-23 | $2.72 | $2.75 | $2.62 | $2.67 | $2.67 | 446,908 |
| 2022-11-22 | $2.83 | $2.84 | $2.69 | $2.71 | $2.71 | 1,006,937 |
| 2022-11-21 | $2.96 | $2.99 | $2.77 | $2.80 | $2.80 | 1,311,860 |
| 2022-11-18 | $2.95 | $3.13 | $2.92 | $3.00 | $3.00 | 916,286 |
| 2022-11-17 | $2.42 | $2.93 | $2.37 | $2.91 | $2.91 | 1,476,548 |
| 2022-11-16 | $3.01 | $3.04 | $2.29 | $2.40 | $2.40 | 2,840,481 |
| 2022-11-15 | $3.11 | $3.25 | $3.03 | $3.06 | $3.06 | 1,503,151 |
| 2022-11-14 | $3.20 | $3.26 | $2.89 | $2.99 | $2.99 | 1,576,192 |
| 2022-11-11 | $3.12 | $3.32 | $3.06 | $3.21 | $3.21 | 1,624,604 |
| 2022-11-10 | $3.05 | $3.25 | $2.96 | $3.13 | $3.13 | 1,313,259 |
| 2022-11-09 | $3.23 | $3.25 | $2.87 | $2.88 | $2.88 | 889,692 |
| 2022-11-08 | $3.26 | $3.48 | $3.21 | $3.28 | $3.28 | 1,258,250 |
| 2022-11-07 | $3.52 | $3.53 | $3.23 | $3.24 | $3.24 | 729,038 |
| 2022-11-04 | $3.61 | $3.66 | $3.41 | $3.50 | $3.50 | 603,331 |
| 2022-11-03 | $3.60 | $3.66 | $3.51 | $3.53 | $3.53 | 1,184,787 |
| 2022-11-02 | $3.91 | $3.93 | $3.61 | $3.64 | $3.64 | 794,126 |
| 2022-11-01 | $4.06 | $4.09 | $3.92 | $3.92 | $3.92 | 358,858 |
| 2022-10-31 | $4.00 | $4.03 | $3.91 | $3.98 | $3.98 | 490,444 |
| 2022-10-28 | $4.16 | $4.16 | $3.92 | $4.02 | $4.02 | 830,109 |
| 2022-10-27 | $4.32 | $4.40 | $4.12 | $4.13 | $4.13 | 768,951 |
| 2022-10-26 | $4.08 | $4.44 | $4.01 | $4.23 | $4.23 | 620,535 |
| 2022-10-25 | $3.93 | $4.05 | $3.93 | $4.03 | $4.03 | 688,547 |
| 2022-10-24 | $3.99 | $4.01 | $3.84 | $3.90 | $3.90 | 312,603 |
| 2022-10-21 | $4.01 | $4.06 | $3.85 | $4.00 | $4.00 | 365,085 |
| 2022-10-20 | $3.98 | $4.05 | $3.92 | $3.96 | $3.96 | 416,089 |
| 2022-10-19 | $4.20 | $4.20 | $3.96 | $3.97 | $3.97 | 422,115 |
| 2022-10-18 | $4.30 | $4.41 | $4.19 | $4.21 | $4.21 | 512,909 |
| 2022-10-17 | $4.16 | $4.25 | $4.05 | $4.21 | $4.21 | 516,283 |
| 2022-10-14 | $4.17 | $4.19 | $4.00 | $4.08 | $4.08 | 377,548 |
| 2022-10-13 | $4.10 | $4.14 | $3.90 | $4.12 | $4.12 | 713,082 |
| 2022-10-12 | $4.03 | $4.33 | $4.00 | $4.27 | $4.27 | 844,136 |
| 2022-10-11 | $3.82 | $4.10 | $3.79 | $4.06 | $4.06 | 677,311 |
| 2022-10-10 | $3.63 | $3.90 | $3.54 | $3.88 | $3.88 | 473,174 |
| 2022-10-07 | $3.90 | $3.90 | $3.59 | $3.59 | $3.59 | 641,721 |
| 2022-10-06 | $4.05 | $4.17 | $3.93 | $3.94 | $3.94 | 366,989 |
| 2022-10-05 | $4.02 | $4.05 | $3.88 | $4.03 | $4.03 | 612,879 |
| 2022-10-04 | $4.34 | $4.40 | $4.12 | $4.15 | $4.15 | 501,209 |
| 2022-10-03 | $4.10 | $4.26 | $4.02 | $4.26 | $4.26 | 471,303 |
| 2022-09-30 | $4.22 | $4.32 | $4.05 | $4.05 | $4.05 | 479,358 |
| 2022-09-29 | $4.50 | $4.55 | $4.19 | $4.27 | $4.27 | 483,751 |
| 2022-09-28 | $4.45 | $4.67 | $4.40 | $4.56 | $4.56 | 433,799 |
| 2022-09-27 | $4.45 | $4.51 | $4.34 | $4.41 | $4.41 | 370,358 |
| 2022-09-26 | $4.45 | $4.64 | $4.37 | $4.39 | $4.39 | 493,710 |
| 2022-09-23 | $4.73 | $4.74 | $4.50 | $4.50 | $4.50 | 736,158 |
| 2022-09-22 | $4.93 | $4.98 | $4.77 | $4.79 | $4.79 | 561,442 |
| 2022-09-21 | $5.20 | $5.28 | $4.98 | $4.98 | $4.98 | 811,625 |
| 2022-09-20 | $5.35 | $5.35 | $5.21 | $5.24 | $5.24 | 471,836 |
| 2022-09-19 | $5.28 | $5.49 | $5.26 | $5.39 | $5.39 | 835,500 |
| 2022-09-16 | $5.46 | $5.46 | $5.24 | $5.33 | $5.33 | 1,814,129 |
| 2022-09-15 | $5.66 | $5.86 | $5.46 | $5.51 | $5.51 | 628,305 |
| 2022-09-14 | $5.56 | $5.77 | $5.46 | $5.69 | $5.69 | 800,932 |
| 2022-09-13 | $5.84 | $5.91 | $5.57 | $5.62 | $5.62 | 581,991 |
| 2022-09-12 | $6.02 | $6.16 | $5.87 | $6.01 | $6.01 | 2,097,168 |
| 2022-09-09 | $5.83 | $6.03 | $5.82 | $5.98 | $5.98 | 803,089 |
| 2022-09-08 | $5.68 | $5.91 | $5.67 | $5.79 | $5.79 | 348,152 |
| 2022-08-26 | $6.27 | $6.28 | $6.00 | $6.02 | $6.02 | 406,483 |
| 2022-08-25 | $6.00 | $6.25 | $6.00 | $6.21 | $6.21 | 425,346 |
| 2022-08-24 | $5.84 | $6.02 | $5.84 | $5.97 | $5.97 | 380,100 |
| 2022-08-23 | $5.99 | $6.09 | $5.81 | $5.85 | $5.85 | 700,633 |
| 2022-08-22 | $6.29 | $6.30 | $6.00 | $6.04 | $6.04 | 498,854 |
| 2022-08-19 | $6.30 | $6.44 | $6.24 | $6.36 | $6.36 | 827,769 |
| 2022-08-18 | $6.17 | $6.30 | $6.16 | $6.25 | $6.25 | 529,650 |
| 2022-08-17 | $6.38 | $6.40 | $6.19 | $6.20 | $6.20 | 694,518 |
| 2022-08-16 | $6.45 | $6.48 | $6.26 | $6.38 | $6.38 | 782,597 |
| 2022-08-15 | $6.47 | $6.55 | $6.43 | $6.47 | $6.47 | 674,226 |
| 2022-08-12 | $6.20 | $6.60 | $6.20 | $6.57 | $6.57 | 765,411 |
| 2022-08-11 | $6.48 | $6.65 | $6.15 | $6.27 | $6.27 | 1,223,469 |
| 2022-08-10 | $6.31 | $6.54 | $6.22 | $6.49 | $6.49 | 907,969 |
| 2022-08-09 | $6.20 | $6.33 | $5.97 | $6.19 | $6.19 | 914,442 |
| 2022-08-08 | $5.75 | $6.25 | $5.75 | $6.21 | $6.21 | 1,339,662 |
| 2022-08-05 | $6.00 | $6.04 | $5.68 | $5.73 | $5.73 | 1,574,687 |
| 2022-08-04 | $6.10 | $6.43 | $6.00 | $6.04 | $6.04 | 2,869,264 |
| 2022-08-03 | $6.47 | $6.57 | $6.02 | $6.02 | $6.02 | 2,270,336 |
| 2022-08-02 | $6.61 | $6.75 | $6.45 | $6.50 | $6.50 | 1,922,357 |
| 2022-08-01 | $8.07 | $8.07 | $6.32 | $6.67 | $6.67 | 8,176,590 |
| 2022-07-29 | $9.33 | $9.38 | $7.97 | $7.99 | $7.99 | 8,920,412 |
| 2022-07-28 | $12.22 | $12.68 | $12.16 | $12.67 | $12.67 | 339,670 |
| 2022-07-27 | $12.22 | $12.24 | $12.03 | $12.15 | $12.15 | 328,673 |
| 2022-07-26 | $12.20 | $12.23 | $12.00 | $12.14 | $12.14 | 249,838 |
| 2022-07-25 | $12.15 | $12.31 | $11.99 | $12.20 | $12.20 | 191,148 |
| 2022-07-22 | $12.40 | $12.42 | $12.03 | $12.12 | $12.12 | 230,037 |
| 2022-07-21 | $11.93 | $12.37 | $11.93 | $12.37 | $12.37 | 413,518 |
| 2022-07-20 | $11.58 | $12.03 | $11.58 | $12.02 | $12.02 | 324,744 |
| 2022-07-19 | $11.60 | $11.71 | $11.49 | $11.65 | $11.65 | 307,411 |
| 2022-07-18 | $11.64 | $11.72 | $11.42 | $11.44 | $11.44 | 261,714 |
| 2022-07-15 | $11.17 | $11.54 | $11.02 | $11.53 | $11.53 | 258,537 |
| 2022-07-14 | $10.69 | $11.04 | $10.69 | $11.00 | $11.00 | 243,454 |
| 2022-07-13 | $10.98 | $11.08 | $10.80 | $10.90 | $10.90 | 1,442,688 |
| 2022-07-12 | $10.99 | $11.20 | $10.97 | $11.08 | $11.08 | 452,451 |
| 2022-07-11 | $11.19 | $11.33 | $10.94 | $10.96 | $10.96 | 188,111 |
| 2022-07-08 | $11.38 | $11.54 | $11.28 | $11.33 | $11.33 | 238,593 |
| 2022-07-07 | $10.97 | $11.48 | $10.90 | $11.46 | $11.46 | 594,462 |
| 2022-07-06 | $10.90 | $10.93 | $10.68 | $10.85 | $10.85 | 320,129 |
| 2022-07-05 | $10.79 | $11.04 | $10.69 | $10.84 | $10.84 | 642,093 |
| 2022-07-01 | $10.45 | $10.98 | $10.45 | $10.98 | $10.98 | 375,846 |
| 2022-06-30 | $10.56 | $10.72 | $10.33 | $10.50 | $10.50 | 1,497,827 |
| 2022-06-29 | $10.73 | $10.81 | $10.49 | $10.70 | $10.70 | 415,289 |
| 2022-06-28 | $11.13 | $11.13 | $10.68 | $10.74 | $10.74 | 416,590 |
| 2022-06-27 | $10.27 | $10.92 | $10.27 | $10.92 | $10.92 | 659,075 |
| 2022-06-24 | $10.03 | $10.45 | $9.90 | $10.25 | $10.25 | 7,930,976 |
| 2022-06-23 | $10.02 | $10.22 | $9.80 | $10.00 | $10.00 | 622,369 |
| 2022-06-22 | $10.11 | $10.36 | $9.91 | $10.03 | $10.03 | 1,974,243 |
| 2022-06-21 | $10.24 | $10.48 | $10.04 | $10.07 | $10.07 | 519,227 |
| 2022-06-17 | $10.01 | $10.16 | $9.84 | $10.12 | $10.12 | 648,915 |
| 2022-06-16 | $9.96 | $10.17 | $9.77 | $9.99 | $9.99 | 530,228 |
| 2022-06-15 | $9.93 | $10.31 | $9.81 | $10.10 | $10.10 | 533,249 |
| 2022-06-14 | $9.81 | $9.90 | $9.67 | $9.84 | $9.84 | 354,531 |
| 2022-06-13 | $10.00 | $10.05 | $9.64 | $9.77 | $9.77 | 595,925 |
| 2022-06-10 | $10.40 | $10.55 | $10.24 | $10.24 | $10.24 | 443,319 |
| 2022-06-09 | $10.68 | $10.76 | $10.51 | $10.54 | $10.54 | 447,114 |
| 2022-06-08 | $10.82 | $11.06 | $10.71 | $10.75 | $10.75 | 375,056 |
| 2022-06-07 | $10.84 | $10.87 | $10.43 | $10.81 | $10.81 | 491,390 |
| 2022-06-06 | $10.96 | $11.18 | $10.79 | $11.00 | $11.00 | 602,875 |
| 2022-06-03 | $10.91 | $11.09 | $10.54 | $10.74 | $10.74 | 314,953 |
| 2022-06-02 | $10.44 | $11.10 | $10.39 | $11.08 | $11.08 | 630,593 |
| 2022-06-01 | $10.47 | $10.62 | $10.29 | $10.44 | $10.44 | 268,971 |
| 2022-05-31 | $10.15 | $10.62 | $10.06 | $10.49 | $10.49 | 358,050 |
| 2022-05-27 | $10.01 | $10.28 | $9.94 | $10.14 | $10.14 | 380,305 |
| 2022-05-26 | $9.75 | $10.01 | $9.68 | $9.91 | $9.91 | 659,270 |
| 2022-05-25 | $9.67 | $9.99 | $9.67 | $9.74 | $9.74 | 529,228 |
| 2022-05-24 | $9.64 | $9.80 | $9.54 | $9.75 | $9.75 | 341,975 |
| 2022-05-23 | $9.82 | $9.96 | $9.62 | $9.72 | $9.72 | 405,721 |
| 2022-05-20 | $9.86 | $9.93 | $9.42 | $9.76 | $9.76 | 289,408 |
| 2022-05-19 | $9.89 | $9.97 | $9.47 | $9.77 | $9.77 | 497,508 |
| 2022-05-18 | $10.14 | $10.23 | $9.69 | $9.98 | $9.98 | 472,798 |
| 2022-05-17 | $10.30 | $10.43 | $10.10 | $10.31 | $10.31 | 217,836 |
| 2022-05-16 | $9.66 | $10.25 | $9.62 | $10.07 | $10.07 | 342,539 |
| 2022-05-13 | $9.32 | $9.85 | $9.17 | $9.74 | $9.74 | 465,910 |
| 2022-05-12 | $9.31 | $9.38 | $8.23 | $9.23 | $9.23 | 768,290 |
| 2022-05-11 | $8.90 | $9.12 | $8.53 | $8.53 | $8.53 | 483,166 |
| 2022-05-10 | $9.16 | $9.40 | $8.51 | $8.91 | $8.91 | 1,203,254 |
| 2022-05-09 | $9.82 | $9.82 | $9.11 | $9.12 | $9.12 | 928,491 |
| 2022-05-06 | $10.07 | $10.20 | $9.67 | $9.95 | $9.95 | 585,383 |
| 2022-05-05 | $10.57 | $10.66 | $9.98 | $10.08 | $10.08 | 709,231 |
| 2022-05-04 | $10.61 | $10.81 | $10.16 | $10.65 | $10.65 | 596,792 |
| 2022-05-03 | $10.82 | $10.82 | $10.46 | $10.70 | $10.70 | 539,824 |
| 2022-05-02 | $10.53 | $10.90 | $10.31 | $10.76 | $10.76 | 454,425 |
| 2022-04-29 | $10.55 | $10.80 | $10.19 | $10.54 | $10.54 | 614,326 |
| 2022-04-28 | $10.40 | $10.75 | $10.09 | $10.70 | $10.70 | 997,171 |
| 2022-04-27 | $10.56 | $10.73 | $10.23 | $10.33 | $10.33 | 722,791 |
| 2022-04-26 | $11.27 | $11.35 | $10.63 | $10.66 | $10.66 | 903,983 |
| 2022-04-25 | $11.29 | $11.51 | $11.06 | $11.38 | $11.38 | 592,467 |
| 2022-04-22 | $11.64 | $11.71 | $11.24 | $11.33 | $11.33 | 552,080 |
| 2022-04-21 | $12.52 | $12.60 | $11.57 | $11.61 | $11.61 | 5,042,834 |
| 2022-04-20 | $12.83 | $12.92 | $12.02 | $12.44 | $12.44 | 1,781,148 |
| 2022-04-19 | $13.73 | $14.04 | $13.70 | $13.87 | $13.87 | 148,528 |
| 2022-04-18 | $13.53 | $13.91 | $13.37 | $13.72 | $13.72 | 114,355 |
| 2022-04-14 | $13.35 | $13.66 | $13.33 | $13.50 | $13.50 | 182,219 |
| 2022-04-13 | $12.94 | $13.38 | $12.72 | $13.31 | $13.31 | 183,526 |
| 2022-04-12 | $13.02 | $13.35 | $12.83 | $12.93 | $12.93 | 164,082 |
| 2022-04-11 | $12.88 | $13.23 | $12.84 | $13.02 | $13.02 | 126,203 |
| 2022-04-08 | $12.97 | $13.06 | $12.22 | $12.97 | $12.97 | 228,175 |
| 2022-04-07 | $13.19 | $13.22 | $12.72 | $12.89 | $12.89 | 404,903 |
| 2022-04-06 | $13.63 | $13.69 | $13.17 | $13.24 | $13.24 | 170,828 |
| 2022-04-05 | $13.94 | $14.06 | $13.65 | $13.72 | $13.72 | 161,591 |
| 2022-04-04 | $13.99 | $14.12 | $13.74 | $13.83 | $13.83 | 145,250 |
| 2022-04-01 | $14.03 | $14.04 | $13.81 | $14.00 | $14.00 | 183,031 |
| 2022-03-31 | $13.75 | $14.05 | $13.67 | $13.91 | $13.91 | 319,327 |
| 2022-03-30 | $13.86 | $13.91 | $13.58 | $13.72 | $13.72 | 112,398 |
| 2022-03-29 | $13.44 | $14.05 | $13.44 | $13.75 | $13.75 | 204,123 |
| 2022-03-28 | $13.24 | $13.44 | $13.23 | $13.43 | $13.43 | 97,573 |
| 2022-03-25 | $13.43 | $13.55 | $13.24 | $13.36 | $13.36 | 119,819 |
| 2022-03-24 | $14.00 | $14.03 | $13.31 | $13.50 | $13.50 | 290,441 |
| 2022-03-23 | $14.16 | $14.38 | $13.92 | $14.01 | $14.01 | 435,310 |
| 2022-03-22 | $14.12 | $14.29 | $14.09 | $14.12 | $14.12 | 250,368 |
| 2022-03-21 | $13.98 | $14.36 | $13.86 | $14.14 | $14.14 | 601,886 |
| 2022-03-18 | $14.49 | $14.50 | $14.04 | $14.05 | $14.05 | 293,721 |
| 2022-03-17 | $14.43 | $14.68 | $14.27 | $14.39 | $14.39 | 409,008 |
| 2022-03-16 | $14.32 | $14.54 | $13.83 | $14.52 | $14.52 | 410,358 |
| 2022-03-15 | $13.35 | $14.30 | $13.35 | $14.10 | $14.10 | 482,838 |
| 2022-03-14 | $14.29 | $14.37 | $13.29 | $13.33 | $13.33 | 737,074 |
| 2022-03-11 | $13.97 | $14.42 | $13.97 | $14.31 | $14.31 | 231,151 |
| 2022-03-10 | $13.57 | $13.97 | $13.47 | $13.93 | $13.93 | 171,001 |
| 2022-03-09 | $13.79 | $14.02 | $13.51 | $13.70 | $13.70 | 163,043 |
| 2022-03-08 | $13.70 | $13.90 | $13.53 | $13.62 | $13.62 | 200,149 |
| 2022-03-07 | $13.80 | $14.01 | $13.64 | $13.68 | $13.68 | 345,530 |
| 2022-03-04 | $13.70 | $14.04 | $13.50 | $14.03 | $14.03 | 329,315 |
| 2022-03-03 | $13.29 | $13.83 | $13.29 | $13.57 | $13.57 | 307,686 |
| 2022-03-02 | $12.78 | $13.11 | $12.72 | $13.06 | $13.06 | 207,296 |
| 2022-03-01 | $12.83 | $13.01 | $12.68 | $12.83 | $12.83 | 337,475 |
| 2022-02-28 | $12.89 | $13.36 | $12.74 | $12.97 | $12.97 | 307,407 |
| 2022-02-25 | $12.49 | $13.15 | $12.49 | $13.08 | $13.08 | 195,359 |
| 2022-02-24 | $11.96 | $12.44 | $11.90 | $12.37 | $12.37 | 433,896 |
| 2022-02-23 | $12.41 | $12.55 | $12.25 | $12.26 | $12.26 | 193,904 |
| 2022-02-22 | $12.42 | $12.85 | $12.37 | $12.41 | $12.41 | 315,370 |
| 2022-02-18 | $12.39 | $12.55 | $12.28 | $12.48 | $12.48 | 226,873 |
| 2022-02-17 | $12.28 | $12.43 | $12.21 | $12.34 | $12.34 | 140,253 |
| 2022-02-16 | $12.31 | $12.71 | $12.07 | $12.42 | $12.42 | 93,996 |
| 2022-02-15 | $11.97 | $12.32 | $11.97 | $12.29 | $12.29 | 144,249 |
| 2022-02-14 | $11.81 | $11.95 | $11.60 | $11.93 | $11.93 | 166,876 |
| 2022-02-11 | $11.45 | $12.00 | $11.44 | $11.81 | $11.81 | 209,847 |
| 2022-02-10 | $11.64 | $11.96 | $11.49 | $11.55 | $11.55 | 81,279 |
| 2022-02-09 | $11.76 | $11.96 | $11.73 | $11.79 | $11.79 | 88,546 |
| 2022-02-08 | $11.33 | $11.79 | $11.12 | $11.76 | $11.76 | 109,968 |
| 2022-02-07 | $11.34 | $11.72 | $11.34 | $11.48 | $11.48 | 96,239 |
| 2022-02-04 | $11.31 | $11.48 | $11.03 | $11.41 | $11.41 | 121,985 |
| 2022-02-03 | $11.29 | $11.66 | $11.18 | $11.25 | $11.25 | 188,046 |
| 2022-02-02 | $12.11 | $12.18 | $11.49 | $11.62 | $11.62 | 126,621 |
| 2022-02-01 | $11.84 | $12.04 | $11.65 | $11.98 | $11.98 | 152,944 |
| 2022-01-31 | $11.61 | $11.85 | $11.56 | $11.84 | $11.84 | 188,687 |
| 2022-01-28 | $11.13 | $11.56 | $10.93 | $11.55 | $11.55 | 153,346 |
| 2022-01-27 | $11.72 | $11.75 | $11.00 | $11.06 | $11.06 | 292,603 |
| 2022-01-26 | $11.84 | $12.08 | $11.66 | $11.70 | $11.70 | 102,968 |
| 2022-01-25 | $12.02 | $12.06 | $11.64 | $11.81 | $11.81 | 205,516 |
| 2022-01-24 | $12.39 | $12.57 | $11.94 | $12.17 | $12.17 | 281,491 |
| 2022-01-21 | $12.71 | $12.99 | $12.38 | $12.46 | $12.46 | 210,099 |
| 2022-01-20 | $13.20 | $13.20 | $12.83 | $12.84 | $12.84 | 140,812 |
| 2022-01-19 | $13.08 | $13.44 | $12.96 | $13.19 | $13.19 | 226,077 |
| 2022-01-18 | $13.08 | $13.34 | $12.79 | $13.02 | $13.02 | 144,540 |
| 2022-01-14 | $12.99 | $13.24 | $12.77 | $13.03 | $13.03 | 229,019 |
| 2022-01-13 | $12.57 | $13.22 | $12.57 | $13.18 | $13.18 | 122,642 |
| 2022-01-12 | $12.45 | $12.72 | $12.22 | $12.63 | $12.63 | 55,998 |
| 2022-01-11 | $12.15 | $12.51 | $12.06 | $12.33 | $12.33 | 62,521 |
| 2022-01-10 | $12.16 | $12.16 | $11.66 | $12.03 | $12.03 | 57,227 |
| 2022-01-07 | $12.69 | $12.69 | $11.99 | $12.06 | $12.06 | 113,084 |
| 2022-01-06 | $12.80 | $12.80 | $12.29 | $12.60 | $12.60 | 64,290 |
| 2022-01-05 | $13.40 | $13.41 | $12.85 | $12.91 | $12.91 | 71,087 |
| 2022-01-04 | $13.38 | $13.48 | $13.17 | $13.34 | $13.34 | 40,490 |
| 2022-01-03 | $12.99 | $13.30 | $12.95 | $13.26 | $13.26 | 78,722 |
| 2021-12-31 | $13.12 | $13.18 | $12.90 | $12.99 | $12.99 | 62,586 |
| 2021-12-30 | $12.83 | $13.16 | $12.83 | $13.10 | $13.10 | 62,184 |
| 2021-12-29 | $13.30 | $13.32 | $12.64 | $12.75 | $12.75 | 112,368 |
| 2021-12-28 | $12.92 | $13.24 | $12.92 | $13.21 | $13.21 | 64,973 |
| 2021-12-27 | $12.69 | $13.05 | $12.56 | $12.86 | $12.86 | 106,920 |
| 2021-12-23 | $12.54 | $12.74 | $12.48 | $12.59 | $12.59 | 63,287 |
| 2021-12-22 | $12.14 | $12.51 | $12.14 | $12.48 | $12.48 | 74,756 |
| 2021-12-21 | $11.97 | $12.17 | $11.95 | $12.11 | $12.11 | 72,786 |
| 2021-12-20 | $12.01 | $12.07 | $11.71 | $11.91 | $11.91 | 155,127 |
| 2021-12-17 | $11.92 | $12.21 | $11.74 | $12.13 | $12.13 | 228,527 |
| 2021-12-16 | $11.91 | $12.16 | $11.84 | $12.04 | $12.04 | 151,900 |
| 2021-12-15 | $11.85 | $11.86 | $11.45 | $11.79 | $11.79 | 183,384 |
| 2021-12-14 | $11.95 | $12.44 | $11.82 | $11.94 | $11.94 | 209,626 |
| 2021-12-13 | $12.32 | $12.48 | $12.03 | $12.07 | $12.07 | 235,290 |
| 2021-12-10 | $12.32 | $12.44 | $12.24 | $12.37 | $12.37 | 89,755 |
| 2021-12-09 | $12.42 | $12.59 | $12.23 | $12.29 | $12.29 | 71,396 |
| 2021-12-08 | $12.28 | $12.57 | $12.19 | $12.45 | $12.45 | 149,052 |
| 2021-12-07 | $12.10 | $12.61 | $12.10 | $12.14 | $12.14 | 210,746 |
| 2021-12-06 | $12.56 | $12.56 | $11.88 | $12.06 | $12.06 | 205,313 |
| 2021-12-03 | $12.64 | $12.84 | $12.34 | $12.59 | $12.59 | 218,822 |
| 2021-12-02 | $12.70 | $12.90 | $12.40 | $12.59 | $12.59 | 101,196 |
| 2021-12-01 | $12.22 | $13.03 | $12.22 | $12.59 | $12.59 | 512,368 |
| 2021-11-30 | $11.90 | $12.24 | $11.90 | $12.21 | $12.21 | 864,485 |
| 2021-11-29 | $12.34 | $12.34 | $11.99 | $12.00 | $12.00 | 118,963 |
| 2021-11-26 | $12.43 | $12.50 | $12.09 | $12.23 | $12.23 | 158,355 |
| 2021-11-24 | $12.60 | $12.87 | $12.56 | $12.64 | $12.64 | 148,107 |
| 2021-11-23 | $13.13 | $13.18 | $12.52 | $12.65 | $12.65 | 212,090 |
| 2021-11-22 | $13.10 | $13.27 | $12.92 | $13.10 | $13.10 | 159,787 |
| 2021-11-19 | $13.35 | $13.54 | $13.07 | $13.15 | $13.15 | 166,310 |
| 2021-11-18 | $13.64 | $13.64 | $13.13 | $13.27 | $13.27 | 162,382 |
| 2021-11-17 | $13.14 | $13.50 | $13.14 | $13.45 | $13.45 | 175,643 |
| 2021-11-16 | $13.21 | $13.38 | $13.00 | $13.28 | $13.28 | 183,060 |
| 2021-11-15 | $13.19 | $13.54 | $13.03 | $13.40 | $13.40 | 283,036 |
| 2021-11-12 | $12.92 | $13.41 | $12.58 | $13.25 | $13.25 | 292,890 |
| 2021-11-11 | $12.63 | $13.00 | $12.47 | $12.90 | $12.90 | 252,859 |
| 2021-11-10 | $12.53 | $12.70 | $12.12 | $12.62 | $12.62 | 276,807 |
| 2021-11-09 | $12.01 | $12.24 | $11.99 | $12.04 | $12.04 | 190,537 |
| 2021-11-08 | $11.73 | $12.05 | $11.73 | $11.99 | $11.99 | 179,679 |
| 2021-11-05 | $11.79 | $12.17 | $11.54 | $11.95 | $11.95 | 94,513 |
| 2021-11-04 | $11.89 | $12.19 | $11.87 | $12.01 | $12.01 | 75,544 |
| 2021-11-03 | $11.57 | $12.22 | $11.57 | $12.01 | $12.01 | 114,977 |
| 2021-11-02 | $11.20 | $11.80 | $11.20 | $11.80 | $11.80 | 176,978 |
| 2021-11-01 | $10.99 | $11.51 | $10.95 | $11.43 | $11.43 | 200,353 |
| 2021-10-29 | $10.94 | $10.95 | $10.83 | $10.90 | $10.90 | 75,574 |
| 2021-10-28 | $10.75 | $11.03 | $10.74 | $10.89 | $10.89 | 35,515 |
| 2021-10-27 | $10.83 | $10.85 | $10.61 | $10.62 | $10.62 | 57,007 |
| 2021-10-26 | $11.00 | $11.11 | $10.75 | $10.76 | $10.76 | 98,878 |
| 2021-10-25 | $11.06 | $11.29 | $11.00 | $11.01 | $11.01 | 38,609 |
| 2021-10-22 | $11.30 | $11.30 | $11.05 | $11.20 | $11.20 | 64,499 |
| 2021-10-21 | $11.18 | $11.37 | $11.18 | $11.31 | $11.31 | 33,343 |
| 2021-10-20 | $11.07 | $11.55 | $11.01 | $11.30 | $11.30 | 357,183 |
| 2021-10-19 | $11.13 | $11.41 | $10.97 | $11.06 | $11.06 | 116,718 |
| 2021-10-18 | $11.46 | $11.70 | $11.11 | $11.15 | $11.15 | 134,498 |
| 2021-10-15 | $11.69 | $11.75 | $11.40 | $11.49 | $11.49 | 216,912 |
| 2021-10-14 | $11.62 | $11.74 | $11.47 | $11.54 | $11.54 | 110,274 |
| 2021-10-13 | $11.42 | $11.64 | $11.25 | $11.51 | $11.51 | 144,843 |
| 2021-10-12 | $11.57 | $11.76 | $11.24 | $11.31 | $11.31 | 452,893 |
| 2021-10-11 | $11.45 | $12.02 | $11.45 | $11.56 | $11.56 | 532,691 |
| 2021-10-08 | $11.69 | $11.75 | $11.32 | $11.37 | $11.37 | 124,109 |
| 2021-10-07 | $11.72 | $11.83 | $11.65 | $11.70 | $11.70 | 108,401 |
| 2021-10-06 | $11.75 | $11.77 | $11.52 | $11.65 | $11.65 | 139,715 |
| 2021-10-05 | $11.99 | $11.99 | $11.59 | $11.77 | $11.77 | 218,747 |
| 2021-10-04 | $11.75 | $11.93 | $11.75 | $11.86 | $11.86 | 43,403 |
| 2021-10-01 | $11.96 | $11.96 | $11.59 | $11.77 | $11.77 | 58,011 |
| 2021-09-30 | $11.87 | $12.09 | $11.63 | $11.94 | $11.94 | 506,697 |
| 2021-09-29 | $12.07 | $12.17 | $11.75 | $11.80 | $11.80 | 157,170 |
| 2021-09-28 | $12.21 | $12.41 | $11.69 | $11.98 | $11.98 | 121,664 |
| 2021-09-27 | $12.19 | $12.41 | $12.19 | $12.25 | $12.25 | 56,357 |
| 2021-09-24 | $12.04 | $12.36 | $11.93 | $12.21 | $12.21 | 78,490 |
| 2021-09-23 | $12.00 | $12.34 | $11.93 | $12.06 | $12.06 | 72,471 |
| 2021-09-22 | $11.34 | $12.10 | $11.34 | $11.96 | $11.96 | 315,240 |
| 2021-09-21 | $11.20 | $11.70 | $11.20 | $11.28 | $11.28 | 458,590 |
| 2021-09-20 | $10.98 | $11.40 | $10.78 | $11.24 | $11.24 | 451,948 |
| 2021-09-17 | $11.44 | $11.70 | $11.08 | $11.11 | $11.11 | 1,962,028 |
| 2021-09-16 | $11.38 | $11.80 | $11.24 | $11.41 | $11.41 | 363,089 |
| 2021-09-15 | $11.51 | $11.95 | $11.43 | $11.47 | $11.47 | 478,054 |
| 2021-09-14 | $11.43 | $11.97 | $11.35 | $11.49 | $11.49 | 203,036 |
| 2021-09-13 | $11.64 | $12.04 | $11.50 | $11.55 | $11.55 | 359,321 |
| 2021-09-10 | $11.47 | $11.82 | $11.47 | $11.72 | $11.72 | 298,338 |
| 2021-09-09 | $11.57 | $11.74 | $11.50 | $11.57 | $11.57 | 229,512 |
| 2021-09-08 | $11.18 | $11.63 | $11.18 | $11.46 | $11.46 | 159,567 |
| 2021-09-07 | $11.53 | $12.19 | $11.21 | $11.24 | $11.24 | 388,871 |
| 2021-09-03 | $11.49 | $11.49 | $11.27 | $11.43 | $11.43 | 98,429 |
| 2021-09-02 | $11.55 | $11.57 | $11.37 | $11.45 | $11.45 | 104,658 |
| 2021-09-01 | $11.78 | $11.82 | $11.43 | $11.50 | $11.50 | 140,397 |
| 2021-08-31 | $11.77 | $11.97 | $11.62 | $11.70 | $11.70 | 156,601 |
| 2021-08-30 | $12.12 | $12.13 | $11.58 | $11.79 | $11.79 | 198,142 |
| 2021-08-27 | $12.31 | $12.42 | $11.89 | $12.06 | $12.06 | 217,392 |
| 2021-08-26 | $12.19 | $12.54 | $12.08 | $12.25 | $12.25 | 206,469 |
| 2021-08-25 | $12.18 | $12.24 | $11.99 | $12.13 | $12.13 | 171,838 |
| 2021-08-24 | $12.12 | $12.27 | $11.87 | $12.15 | $12.15 | 292,485 |
| 2021-08-23 | $11.67 | $12.01 | $11.52 | $11.90 | $11.90 | 277,245 |
| 2021-08-20 | $11.12 | $11.79 | $10.98 | $11.60 | $11.60 | 237,817 |
| 2021-08-19 | $11.01 | $11.22 | $10.78 | $11.06 | $11.06 | 183,953 |
| 2021-08-18 | $10.76 | $11.15 | $10.72 | $10.82 | $10.82 | 249,668 |
| 2021-08-17 | $11.00 | $11.00 | $10.72 | $10.85 | $10.85 | 109,164 |
| 2021-08-16 | $11.39 | $11.39 | $10.87 | $11.02 | $11.02 | 162,151 |
| 2021-08-13 | $11.28 | $11.31 | $11.08 | $11.20 | $11.20 | 82,887 |
| 2021-08-12 | $11.87 | $11.87 | $11.33 | $11.37 | $11.37 | 137,131 |
| 2021-08-11 | $11.62 | $11.87 | $11.43 | $11.75 | $11.75 | 304,617 |
| 2021-08-10 | $11.50 | $11.62 | $11.18 | $11.25 | $11.25 | 539,171 |
| 2021-08-09 | $11.59 | $11.69 | $11.53 | $11.59 | $11.59 | 107,519 |
| 2021-08-06 | $11.57 | $11.69 | $11.51 | $11.63 | $11.63 | 195,371 |
| 2021-08-05 | $11.58 | $11.93 | $11.44 | $11.60 | $11.60 | 325,523 |
| 2021-08-04 | $11.56 | $11.70 | $11.21 | $11.55 | $11.55 | 118,227 |
| 2021-08-03 | $11.47 | $11.82 | $11.47 | $11.65 | $11.65 | 224,567 |
| 2021-08-02 | $11.70 | $11.83 | $11.47 | $11.58 | $11.58 | 268,780 |
| 2021-07-30 | $11.12 | $11.81 | $10.93 | $11.78 | $11.78 | 234,774 |
| 2021-07-29 | $11.27 | $11.37 | $10.78 | $11.03 | $11.03 | 1,237,009 |
| 2021-07-28 | $11.22 | $11.66 | $10.96 | $11.48 | $11.48 | 320,670 |
| 2021-07-27 | $11.79 | $12.02 | $11.05 | $11.11 | $11.11 | 469,695 |
| 2021-07-26 | $12.64 | $12.75 | $11.98 | $12.07 | $12.07 | 648,477 |
| 2021-07-23 | $11.48 | $12.41 | $11.00 | $12.10 | $12.10 | 629,255 |
| 2021-07-22 | $9.70 | $11.07 | $9.70 | $10.94 | $10.94 | 444,533 |
| 2021-07-21 | $9.38 | $9.92 | $9.24 | $9.78 | $9.78 | 456,179 |
| 2021-07-20 | $9.81 | $9.81 | $9.32 | $9.40 | $9.40 | 247,533 |
| 2021-07-19 | $9.75 | $9.94 | $9.45 | $9.59 | $9.59 | 257,374 |
| 2021-07-16 | $10.11 | $10.23 | $9.76 | $9.80 | $9.80 | 88,554 |
| 2021-07-15 | $10.30 | $10.31 | $9.85 | $10.02 | $10.02 | 169,563 |
| 2021-07-14 | $10.11 | $10.55 | $9.95 | $10.38 | $10.38 | 330,441 |
| 2021-07-13 | $10.05 | $10.91 | $9.78 | $10.08 | $10.08 | 862,974 |
| 2021-07-12 | $9.96 | $10.04 | $9.92 | $9.99 | $9.99 | 590,945 |
| 2021-07-09 | $9.99 | $10.02 | $9.90 | $10.00 | $10.00 | 358,996 |
| 2021-07-08 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 1,076,115 |
| 2021-07-07 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 747,292 |
| 2021-07-06 | $10.02 | $10.04 | $9.97 | $10.00 | $10.00 | 396,784 |
| 2021-07-02 | $10.02 | $10.06 | $9.97 | $10.03 | $10.03 | 1,336,142 |
| 2021-07-01 | $10.00 | $10.06 | $9.97 | $10.03 | $10.03 | 364,009 |
| 2021-06-30 | $10.02 | $10.04 | $9.97 | $10.01 | $10.01 | 148,920 |
| 2021-06-29 | $10.02 | $10.05 | $9.99 | $10.01 | $10.01 | 96,795 |
| 2021-06-28 | $10.05 | $10.11 | $9.98 | $9.98 | $9.98 | 113,199 |
| 2021-06-25 | $10.19 | $10.30 | $10.05 | $10.05 | $10.05 | 243,850 |
| 2021-06-24 | $10.07 | $10.09 | $10.02 | $10.08 | $10.08 | 70,241 |
| 2021-06-23 | $10.23 | $10.24 | $10.00 | $10.05 | $10.05 | 399,420 |
| 2021-06-22 | $10.16 | $10.16 | $10.12 | $10.15 | $10.15 | 104,769 |
| 2021-06-21 | $10.18 | $10.19 | $10.08 | $10.15 | $10.15 | 240,048 |
| 2021-06-18 | $10.17 | $10.18 | $10.10 | $10.18 | $10.18 | 141,274 |
| 2021-06-17 | $10.19 | $10.22 | $10.17 | $10.18 | $10.18 | 162,091 |
| 2021-06-16 | $10.22 | $10.24 | $10.12 | $10.20 | $10.20 | 452,680 |
| 2021-06-15 | $10.29 | $10.30 | $10.10 | $10.21 | $10.21 | 128,111 |
| 2021-06-14 | $10.36 | $10.36 | $10.24 | $10.30 | $10.30 | 322,899 |
| 2021-06-11 | $10.30 | $10.39 | $10.30 | $10.35 | $10.35 | 223,212 |
| 2021-06-10 | $10.39 | $10.40 | $10.27 | $10.30 | $10.30 | 379,041 |
| 2021-06-09 | $10.49 | $10.55 | $10.35 | $10.37 | $10.37 | 444,080 |
| 2021-06-08 | $10.10 | $10.36 | $10.09 | $10.33 | $10.33 | 1,332,412 |
| 2021-06-07 | $10.09 | $10.10 | $10.06 | $10.07 | $10.07 | 556,738 |
| 2021-06-04 | $10.03 | $10.07 | $10.02 | $10.06 | $10.06 | 316,569 |
| 2021-06-03 | $10.07 | $10.07 | $10.03 | $10.05 | $10.05 | 68,668 |
| 2021-06-02 | $10.03 | $10.07 | $10.03 | $10.06 | $10.06 | 321,265 |
| 2021-06-01 | $10.04 | $10.09 | $10.02 | $10.04 | $10.04 | 165,631 |
| 2021-05-28 | $10.02 | $10.07 | $9.98 | $10.06 | $10.06 | 249,053 |
| 2021-05-27 | $10.01 | $10.05 | $10.00 | $10.02 | $10.02 | 217,966 |
| 2021-05-26 | $9.99 | $10.03 | $9.97 | $10.01 | $10.01 | 511,355 |
| 2021-05-25 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 324,119 |
| 2021-05-24 | $9.97 | $10.01 | $9.93 | $9.96 | $9.96 | 478,599 |
| 2021-05-21 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 1,044,813 |
| 2021-05-20 | $9.96 | $9.97 | $9.91 | $9.96 | $9.96 | 75,564 |
| 2021-05-19 | $9.91 | $9.98 | $9.88 | $9.94 | $9.94 | 982,134 |
| 2021-05-18 | $9.89 | $9.97 | $9.87 | $9.96 | $9.96 | 20,114 |
| 2021-05-17 | $9.90 | $9.97 | $9.90 | $9.93 | $9.93 | 21,274 |
| 2021-05-14 | $9.94 | $9.95 | $9.85 | $9.93 | $9.93 | 104,184 |
| 2021-05-13 | $9.93 | $9.96 | $9.92 | $9.92 | $9.92 | 22,931 |
| 2021-05-12 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 18,681 |
| 2021-05-11 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 90,296 |
| 2021-05-10 | $9.96 | $10.01 | $9.86 | $9.92 | $9.92 | 49,616 |
| 2021-05-07 | $9.95 | $10.05 | $9.93 | $10.01 | $10.01 | 129,505 |
| 2021-05-06 | $10.01 | $10.01 | $9.94 | $9.95 | $9.95 | 109,079 |
| 2021-05-05 | $9.91 | $10.04 | $9.91 | $10.01 | $10.01 | 122,100 |
| 2021-05-04 | $9.94 | $9.95 | $9.87 | $9.95 | $9.95 | 109,284 |
| 2021-05-03 | $10.01 | $10.03 | $9.90 | $9.95 | $9.95 | 42,862 |
| 2021-04-30 | $9.92 | $10.01 | $9.87 | $9.99 | $9.99 | 92,296 |
| 2021-04-29 | $9.92 | $9.94 | $9.87 | $9.90 | $9.90 | 124,136 |
| 2021-04-28 | $10.07 | $10.07 | $9.86 | $9.93 | $9.93 | 51,649 |
| 2021-04-27 | $9.93 | $10.02 | $9.92 | $10.00 | $10.00 | 862,767 |
| 2021-04-26 | $9.93 | $9.98 | $9.89 | $9.97 | $9.97 | 252,135 |
| 2021-04-23 | $9.98 | $9.98 | $9.87 | $9.95 | $9.95 | 99,383 |
| 2021-04-22 | $9.98 | $9.98 | $9.85 | $9.96 | $9.96 | 152,522 |
| 2021-04-21 | $9.97 | $9.97 | $9.89 | $9.96 | $9.96 | 120,551 |
| 2021-04-20 | $9.99 | $9.99 | $9.87 | $9.92 | $9.92 | 27,740 |
| 2021-04-19 | $9.99 | $9.99 | $9.89 | $9.92 | $9.92 | 625,954 |
| 2021-04-16 | $9.95 | $9.98 | $9.83 | $9.96 | $9.96 | 40,138 |
| 2021-04-15 | $9.94 | $9.97 | $9.91 | $9.94 | $9.94 | 105,435 |
| 2021-04-14 | $9.92 | $9.94 | $9.90 | $9.93 | $9.93 | 140,267 |
| 2021-04-13 | $9.92 | $9.94 | $9.90 | $9.93 | $9.93 | 21,370 |
| 2021-04-12 | $9.94 | $9.96 | $9.91 | $9.94 | $9.94 | 39,249 |
| 2021-04-09 | $9.96 | $9.96 | $9.92 | $9.96 | $9.96 | 23,593 |
| 2021-04-08 | $9.96 | $10.00 | $9.95 | $9.96 | $9.96 | 27,462 |
| 2021-04-07 | $9.97 | $10.00 | $9.93 | $9.96 | $9.96 | 77,804 |
| 2021-04-06 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 33,932 |
| 2021-04-05 | $10.00 | $10.05 | $9.93 | $9.96 | $9.96 | 23,080 |
| 2021-04-01 | $10.00 | $10.19 | $9.93 | $9.97 | $9.97 | 65,123 |
| 2021-03-31 | $9.92 | $9.98 | $9.91 | $9.98 | $9.98 | 130,872 |
| 2021-03-30 | $9.94 | $10.00 | $9.91 | $9.95 | $9.95 | 189,649 |
| 2021-03-29 | $9.98 | $9.99 | $9.93 | $9.97 | $9.97 | 19,934 |
| 2021-03-26 | $9.98 | $10.01 | $9.90 | $9.98 | $9.98 | 315,193 |
| 2021-03-25 | $9.92 | $9.99 | $9.83 | $9.95 | $9.95 | 493,653 |
| 2021-03-24 | $9.95 | $10.10 | $9.86 | $9.91 | $9.91 | 141,921 |
| 2021-03-23 | $10.11 | $10.22 | $10.00 | $10.01 | $10.01 | 1,747,378 |
| 2021-03-22 | $10.01 | $10.11 | $9.99 | $10.11 | $10.11 | 663,156 |
| 2021-03-19 | $10.11 | $10.12 | $10.01 | $10.02 | $10.02 | 533,985 |
| 2021-03-18 | $10.19 | $10.19 | $9.90 | $10.14 | $10.14 | 528,647 |
| 2021-03-17 | $10.25 | $10.25 | $9.82 | $10.10 | $10.10 | 823,432 |
| 2021-03-16 | $10.14 | $10.20 | $10.02 | $10.13 | $10.13 | 306,889 |
| 2021-03-15 | $10.60 | $10.64 | $10.01 | $10.14 | $10.14 | 836,455 |
| 2021-03-12 | $10.01 | $10.30 | $10.00 | $10.30 | $10.30 | 5,438,304 |
| 2021-03-11 | $9.97 | $10.04 | $9.89 | $9.98 | $9.98 | 183,827 |
| 2021-03-10 | $9.96 | $9.97 | $9.91 | $9.94 | $9.94 | 41,941 |
| 2021-03-09 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 8,226 |
| 2021-03-08 | $9.98 | $10.04 | $9.95 | $9.95 | $9.95 | 33,461 |
| 2021-03-05 | $9.82 | $9.99 | $9.82 | $9.88 | $9.88 | 26,866 |
| 2021-03-04 | $9.97 | $10.04 | $9.81 | $10.01 | $10.01 | 37,659 |
| 2021-03-03 | $10.00 | $10.08 | $9.90 | $10.04 | $10.04 | 21,705 |
| 2021-03-02 | $10.07 | $10.13 | $9.90 | $9.90 | $9.90 | 48,959 |
| 2021-03-01 | $10.20 | $10.20 | $10.08 | $10.08 | $10.08 | 22,840 |
| 2021-02-26 | $10.15 | $10.21 | $10.01 | $10.05 | $10.05 | 49,767 |
| 2021-02-25 | $10.27 | $10.27 | $10.00 | $10.21 | $10.21 | 126,811 |
| 2021-02-24 | $10.12 | $10.30 | $10.12 | $10.22 | $10.22 | 42,095 |
| 2021-02-23 | $10.18 | $10.22 | $10.13 | $10.22 | $10.22 | 65,565 |
| 2021-02-22 | $10.19 | $10.29 | $10.16 | $10.21 | $10.21 | 27,943 |
| 2021-02-19 | $10.27 | $10.28 | $10.11 | $10.16 | $10.16 | 291,451 |
| 2021-02-18 | $10.33 | $10.33 | $10.23 | $10.28 | $10.28 | 64,837 |
| 2021-02-17 | $10.30 | $10.34 | $10.20 | $10.20 | $10.20 | 48,266 |
| 2021-02-16 | $10.41 | $10.41 | $10.23 | $10.28 | $10.28 | 14,969 |
| 2021-02-12 | $10.40 | $10.40 | $10.26 | $10.33 | $10.33 | 10,716 |
| 2021-02-11 | $10.24 | $10.46 | $10.09 | $10.40 | $10.40 | 63,505 |
| 2021-02-10 | $10.25 | $10.30 | $10.21 | $10.25 | $10.25 | 103,564 |
| 2021-02-09 | $10.24 | $10.31 | $10.23 | $10.26 | $10.26 | 76,049 |
| 2021-02-08 | $10.36 | $10.36 | $10.15 | $10.20 | $10.20 | 77,484 |
| 2021-02-05 | $10.38 | $10.38 | $10.24 | $10.29 | $10.29 | 43,416 |
| 2021-02-04 | $10.30 | $10.34 | $10.25 | $10.28 | $10.28 | 24,859 |
| 2021-02-03 | $10.30 | $10.50 | $10.05 | $10.25 | $10.25 | 61,436 |
| 2021-02-02 | $10.39 | $10.42 | $10.13 | $10.32 | $10.32 | 128,399 |
| 2021-02-01 | $10.32 | $10.45 | $10.25 | $10.45 | $10.45 | 11,701 |
| 2021-01-29 | $10.14 | $10.34 | $10.14 | $10.34 | $10.34 | 41,453 |
| 2021-01-28 | $10.37 | $10.37 | $10.17 | $10.18 | $10.18 | 55,194 |
| 2021-01-27 | $10.17 | $10.32 | $10.16 | $10.26 | $10.26 | 21,183 |
| 2021-01-26 | $10.31 | $10.38 | $10.24 | $10.24 | $10.24 | 40,799 |
| 2021-01-25 | $10.25 | $10.35 | $10.23 | $10.29 | $10.29 | 223,435 |
| 2021-01-22 | $10.26 | $10.26 | $10.15 | $10.19 | $10.19 | 79,950 |
| 2021-01-21 | $10.24 | $10.24 | $10.04 | $10.19 | $10.19 | 99,566 |
| 2021-01-20 | $10.19 | $10.26 | $10.19 | $10.26 | $10.26 | 73,430 |
| 2021-01-19 | $10.60 | $10.60 | $10.15 | $10.28 | $10.28 | 24,724 |
| 2021-01-15 | $10.24 | $10.44 | $10.13 | $10.32 | $10.32 | 113,250 |
| 2021-01-14 | $10.36 | $10.36 | $10.11 | $10.22 | $10.22 | 123,068 |
| 2021-01-13 | $10.23 | $10.23 | $10.11 | $10.16 | $10.16 | 263,432 |
| 2021-01-12 | $10.19 | $10.20 | $10.12 | $10.17 | $10.17 | 115,613 |
| 2021-01-11 | $10.16 | $10.19 | $10.11 | $10.18 | $10.18 | 1,943 |
| 2021-01-08 | $10.10 | $10.20 | $10.10 | $10.17 | $10.17 | 463,252 |
| 2021-01-07 | $10.05 | $10.12 | $10.00 | $10.11 | $10.11 | 5,875 |
| 2021-01-06 | $10.20 | $10.20 | $10.02 | $10.04 | $10.04 | 53,344 |
| 2021-01-05 | $10.10 | $10.12 | $10.07 | $10.08 | $10.08 | 17,676 |
| 2021-01-04 | $10.07 | $10.09 | $10.02 | $10.06 | $10.06 | 3,798 |
| 2020-12-31 | $10.05 | $10.11 | $9.97 | $10.01 | $10.01 | 85,573 |
| 2020-12-30 | $9.95 | $10.05 | $9.95 | $10.02 | $10.02 | 65,620 |
| 2020-12-29 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 58,673 |
| 2020-12-28 | $10.18 | $10.18 | $9.96 | $10.00 | $10.00 | 61,558 |
| 2020-12-24 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 3,525 |
| 2020-12-23 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,743 |
| 2020-12-22 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 8,844 |
| 2020-12-21 | $10.06 | $10.06 | $9.95 | $9.96 | $9.96 | 5,403 |
| 2020-12-18 | $9.95 | $10.03 | $9.94 | $9.95 | $9.95 | 469,161 |
| 2020-12-17 | $9.96 | $9.99 | $9.90 | $9.92 | $9.92 | 5,205 |
| 2020-12-16 | $10.00 | $10.02 | $9.91 | $10.00 | $10.00 | 37,976 |
| 2020-12-15 | $9.95 | $10.00 | $9.90 | $10.00 | $10.00 | 835,250 |
| 2020-12-14 | $10.10 | $10.10 | $9.93 | $9.97 | $9.97 | 1,229 |
| 2020-12-11 | $9.89 | $9.98 | $9.89 | $9.98 | $9.98 | 10,323 |
| 2020-12-10 | $9.81 | $9.88 | $9.80 | $9.85 | $9.85 | 323,476 |
| 2020-12-09 | $9.94 | $9.94 | $9.80 | $9.80 | $9.80 | 4,229 |
| 2020-12-08 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 6,304 |
| 2020-12-07 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 2,425 |
| 2020-12-04 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 9,306 |
| 2020-12-03 | $9.98 | $9.98 | $9.77 | $9.81 | $9.81 | 6,892 |
| 2020-12-02 | $9.99 | $9.99 | $9.82 | $9.82 | $9.82 | 1,238 |
| 2020-12-01 | $9.90 | $10.01 | $9.78 | $9.80 | $9.80 | 53,842 |
| 2020-11-30 | $10.30 | $10.55 | $9.75 | $9.75 | $9.75 | 195,028 |
| 2020-11-27 | $9.75 | $10.00 | $9.75 | $9.75 | $9.75 | 660,610 |
Holley Inc - Class A (HLLY) News Headlines
Recent Holley Inc - Class A (HLLY) News
Similar Companies to Holley Inc - Class A (HLLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |