Honest Company Inc (The ) (HNST) Exchange: NASDAQ
Data as of May 9, 2025
$5.02 ($0.00) 0.00%
Honest Company Inc (The ) - Daily Information
Click for more stock information on Honest Company Inc (The ).| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.92 |
| Previous Close | $5.02 |
| High | $5.04 |
| Low | $4.86 |
| Adjusted Open | $4.92 |
| Previous Adjusted Close | $5.02 |
| Adjusted High | $5.04 |
| Adjusted Low | $4.86 |
About Honest Company Inc (The ) (HNST)
The Honest Company Inc
Invest in Honest Company Inc (The ) (HNST)
Historical Stock Data for Honest Company Inc (The ) (HNST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $4.92 | $5.04 | $4.86 | $5.02 | $5.02 | 2,041,677 |
| 2025-03-20 | $5.00 | $5.08 | $4.97 | $5.02 | $5.02 | 2,304,914 |
| 2025-03-19 | $5.00 | $5.14 | $4.98 | $5.05 | $5.05 | 1,858,486 |
| 2025-03-18 | $5.12 | $5.14 | $4.97 | $5.01 | $5.01 | 2,436,570 |
| 2025-03-17 | $5.07 | $5.17 | $5.05 | $5.15 | $5.15 | 2,234,086 |
| 2025-03-14 | $4.91 | $5.11 | $4.85 | $5.09 | $5.09 | 2,611,596 |
| 2025-03-13 | $5.02 | $5.10 | $4.81 | $4.84 | $4.84 | 2,431,188 |
| 2025-03-12 | $4.99 | $5.11 | $4.89 | $5.05 | $5.05 | 3,210,414 |
| 2025-03-11 | $4.80 | $4.94 | $4.68 | $4.84 | $4.84 | 3,138,703 |
| 2025-03-10 | $4.86 | $5.05 | $4.66 | $4.71 | $4.71 | 3,926,874 |
| 2025-03-07 | $4.84 | $5.00 | $4.76 | $4.97 | $4.97 | 3,879,888 |
| 2025-03-06 | $5.08 | $5.10 | $4.87 | $4.89 | $4.89 | 2,613,263 |
| 2025-03-05 | $5.17 | $5.29 | $5.08 | $5.22 | $5.22 | 2,102,296 |
| 2025-03-04 | $4.87 | $5.32 | $4.85 | $5.16 | $5.16 | 3,683,757 |
| 2025-03-03 | $5.48 | $5.62 | $5.09 | $5.11 | $5.11 | 3,153,713 |
| 2025-02-28 | $4.98 | $5.44 | $4.89 | $5.40 | $5.40 | 4,589,268 |
| 2025-02-27 | $5.05 | $5.21 | $4.55 | $5.01 | $5.01 | 10,927,928 |
| 2025-02-26 | $5.73 | $5.87 | $5.60 | $5.68 | $5.68 | 4,864,659 |
| 2025-02-25 | $5.62 | $5.70 | $5.38 | $5.57 | $5.57 | 2,873,775 |
| 2025-02-24 | $5.81 | $5.87 | $5.64 | $5.67 | $5.67 | 2,699,063 |
| 2025-02-21 | $6.17 | $6.22 | $5.72 | $5.73 | $5.73 | 3,455,782 |
| 2025-02-20 | $6.11 | $6.16 | $5.94 | $6.03 | $6.03 | 2,120,924 |
| 2025-02-19 | $6.24 | $6.31 | $6.05 | $6.19 | $6.19 | 1,570,918 |
| 2025-02-18 | $6.28 | $6.43 | $6.19 | $6.26 | $6.26 | 1,755,683 |
| 2025-02-14 | $6.41 | $6.46 | $6.20 | $6.23 | $6.23 | 1,459,943 |
| 2025-02-13 | $6.12 | $6.40 | $6.12 | $6.39 | $6.39 | 1,560,758 |
| 2025-02-12 | $5.91 | $6.17 | $5.86 | $6.09 | $6.09 | 1,692,597 |
| 2025-02-11 | $5.97 | $6.20 | $5.97 | $6.01 | $6.01 | 1,535,550 |
| 2025-02-10 | $5.94 | $6.19 | $5.90 | $6.09 | $6.09 | 1,723,583 |
| 2025-02-07 | $6.17 | $6.22 | $5.86 | $5.87 | $5.87 | 3,152,931 |
| 2025-02-06 | $6.32 | $6.40 | $6.12 | $6.17 | $6.17 | 1,447,329 |
| 2025-02-05 | $6.27 | $6.34 | $6.16 | $6.27 | $6.27 | 1,474,172 |
| 2025-02-04 | $6.20 | $6.32 | $6.07 | $6.25 | $6.25 | 2,075,855 |
| 2025-02-03 | $6.09 | $6.29 | $5.92 | $6.16 | $6.16 | 2,038,009 |
| 2025-01-31 | $6.64 | $6.72 | $6.30 | $6.41 | $6.41 | 3,268,284 |
| 2025-01-30 | $6.48 | $6.81 | $6.45 | $6.70 | $6.70 | 2,303,568 |
| 2025-01-29 | $6.25 | $6.32 | $6.11 | $6.28 | $6.28 | 1,882,363 |
| 2025-01-28 | $6.08 | $6.40 | $6.00 | $6.29 | $6.29 | 2,106,334 |
| 2025-01-27 | $5.97 | $6.20 | $5.91 | $6.04 | $6.04 | 1,988,293 |
| 2025-01-24 | $6.14 | $6.23 | $6.09 | $6.13 | $6.13 | 1,493,332 |
| 2025-01-23 | $5.90 | $6.19 | $5.85 | $6.12 | $6.12 | 1,712,518 |
| 2025-01-22 | $6.08 | $6.23 | $5.96 | $5.99 | $5.99 | 3,186,338 |
| 2025-01-21 | $6.65 | $6.69 | $6.05 | $6.10 | $6.10 | 3,793,432 |
| 2025-01-17 | $6.44 | $6.60 | $6.34 | $6.58 | $6.58 | 1,882,107 |
| 2025-01-16 | $6.30 | $6.71 | $6.26 | $6.40 | $6.40 | 2,360,306 |
| 2025-01-15 | $6.41 | $6.54 | $6.25 | $6.31 | $6.31 | 2,289,288 |
| 2025-01-14 | $6.04 | $6.14 | $5.90 | $6.11 | $6.11 | 2,453,565 |
| 2025-01-13 | $5.90 | $5.91 | $5.63 | $5.88 | $5.88 | 2,780,716 |
| 2025-01-10 | $6.08 | $6.12 | $5.77 | $5.90 | $5.90 | 2,981,966 |
| 2025-01-08 | $6.46 | $6.46 | $6.22 | $6.33 | $6.33 | 2,087,299 |
| 2025-01-07 | $6.62 | $6.82 | $6.37 | $6.51 | $6.51 | 2,007,301 |
| 2025-01-06 | $6.75 | $6.93 | $6.55 | $6.61 | $6.61 | 2,344,608 |
| 2025-01-03 | $6.77 | $6.84 | $6.61 | $6.67 | $6.67 | 1,858,367 |
| 2025-01-02 | $6.93 | $7.10 | $6.66 | $6.79 | $6.79 | 2,197,121 |
| 2024-12-31 | $6.99 | $7.13 | $6.77 | $6.93 | $6.93 | 3,565,379 |
| 2024-12-30 | $6.83 | $7.07 | $6.65 | $6.90 | $6.90 | 2,146,421 |
| 2024-12-27 | $7.00 | $7.10 | $6.80 | $6.93 | $6.93 | 1,910,930 |
| 2024-12-26 | $6.76 | $7.12 | $6.68 | $7.05 | $7.05 | 2,179,826 |
| 2024-12-24 | $6.77 | $6.91 | $6.66 | $6.88 | $6.88 | 1,229,700 |
| 2024-12-23 | $6.91 | $6.91 | $6.58 | $6.68 | $6.68 | 3,078,481 |
| 2024-12-20 | $6.42 | $6.94 | $6.37 | $6.89 | $6.89 | 3,833,329 |
| 2024-12-19 | $6.65 | $6.79 | $6.45 | $6.58 | $6.58 | 2,677,146 |
| 2024-12-18 | $7.12 | $7.19 | $6.40 | $6.52 | $6.52 | 4,473,151 |
| 2024-12-17 | $7.16 | $7.26 | $6.95 | $7.09 | $7.09 | 3,561,099 |
| 2024-12-16 | $7.06 | $7.49 | $6.93 | $7.43 | $7.43 | 2,483,825 |
| 2024-12-13 | $6.87 | $7.15 | $6.86 | $7.06 | $7.06 | 3,016,909 |
| 2024-12-12 | $7.14 | $7.31 | $6.86 | $6.95 | $6.95 | 3,379,620 |
| 2024-12-11 | $7.54 | $7.59 | $7.04 | $7.14 | $7.14 | 4,755,591 |
| 2024-12-10 | $7.85 | $7.98 | $7.49 | $7.55 | $7.55 | 4,971,774 |
| 2024-12-09 | $8.23 | $8.36 | $7.88 | $7.89 | $7.89 | 2,583,272 |
| 2024-12-06 | $8.50 | $8.87 | $8.22 | $8.22 | $8.22 | 2,541,542 |
| 2024-12-05 | $8.22 | $8.58 | $8.08 | $8.40 | $8.40 | 3,109,878 |
| 2024-12-04 | $8.10 | $8.42 | $7.87 | $8.28 | $8.28 | 2,398,381 |
| 2024-12-03 | $8.33 | $8.43 | $8.01 | $8.01 | $8.01 | 2,970,427 |
| 2024-12-02 | $8.24 | $8.46 | $7.92 | $8.33 | $8.33 | 3,361,813 |
| 2024-11-29 | $8.02 | $8.32 | $7.79 | $8.29 | $8.29 | 2,737,813 |
| 2024-11-27 | $8.44 | $8.49 | $8.03 | $8.18 | $8.18 | 3,025,900 |
| 2024-11-26 | $8.55 | $8.83 | $8.32 | $8.32 | $8.32 | 4,891,266 |
| 2024-11-25 | $8.50 | $8.97 | $8.33 | $8.57 | $8.57 | 7,230,363 |
| 2024-11-22 | $7.73 | $8.29 | $7.61 | $8.15 | $8.15 | 5,767,907 |
| 2024-11-21 | $7.25 | $7.81 | $7.25 | $7.65 | $7.65 | 4,241,326 |
| 2024-11-20 | $7.25 | $7.28 | $7.00 | $7.25 | $7.25 | 3,329,893 |
| 2024-11-19 | $7.02 | $7.57 | $6.96 | $7.32 | $7.32 | 4,885,032 |
| 2024-11-18 | $7.00 | $7.38 | $6.72 | $7.20 | $7.20 | 8,483,111 |
| 2024-11-15 | $6.51 | $7.14 | $6.37 | $6.91 | $6.91 | 6,954,514 |
| 2024-11-14 | $6.76 | $6.77 | $6.19 | $6.50 | $6.50 | 7,001,334 |
| 2024-11-13 | $5.79 | $6.53 | $5.41 | $6.01 | $6.01 | 17,335,903 |
| 2024-11-12 | $5.00 | $5.04 | $4.61 | $4.80 | $4.80 | 8,318,158 |
| 2024-11-11 | $4.80 | $4.86 | $4.50 | $4.86 | $4.86 | 6,291,829 |
| 2024-11-08 | $4.25 | $4.42 | $4.16 | $4.39 | $4.39 | 2,244,606 |
| 2024-11-07 | $4.15 | $4.33 | $4.12 | $4.22 | $4.22 | 2,103,028 |
| 2024-11-06 | $4.18 | $4.23 | $3.98 | $4.14 | $4.14 | 2,768,613 |
| 2024-11-05 | $3.79 | $4.02 | $3.78 | $3.99 | $3.99 | 1,354,079 |
| 2024-11-04 | $3.75 | $3.88 | $3.73 | $3.84 | $3.84 | 1,076,278 |
| 2024-11-01 | $3.76 | $3.86 | $3.74 | $3.76 | $3.76 | 1,192,164 |
| 2024-10-31 | $3.89 | $3.92 | $3.70 | $3.72 | $3.72 | 1,419,762 |
| 2024-10-30 | $3.94 | $3.96 | $3.83 | $3.90 | $3.90 | 1,548,256 |
| 2024-10-29 | $3.78 | $3.95 | $3.70 | $3.95 | $3.95 | 1,654,783 |
| 2024-10-28 | $3.62 | $3.80 | $3.62 | $3.78 | $3.78 | 1,377,559 |
| 2024-10-25 | $3.64 | $3.68 | $3.56 | $3.58 | $3.58 | 1,668,636 |
| 2024-10-24 | $3.62 | $3.67 | $3.57 | $3.64 | $3.64 | 1,149,082 |
| 2024-10-23 | $3.66 | $3.67 | $3.56 | $3.59 | $3.59 | 1,183,690 |
| 2024-10-22 | $3.74 | $3.78 | $3.62 | $3.70 | $3.70 | 1,547,698 |
| 2024-10-21 | $3.81 | $3.84 | $3.69 | $3.73 | $3.73 | 1,427,753 |
| 2024-10-18 | $3.83 | $3.88 | $3.77 | $3.79 | $3.79 | 1,931,794 |
| 2024-10-17 | $3.91 | $3.93 | $3.76 | $3.78 | $3.78 | 1,700,692 |
| 2024-10-16 | $4.00 | $4.05 | $3.87 | $3.91 | $3.91 | 2,915,129 |
| 2024-10-15 | $3.78 | $3.93 | $3.61 | $3.91 | $3.91 | 3,567,627 |
| 2024-10-14 | $3.61 | $3.73 | $3.50 | $3.72 | $3.72 | 2,449,334 |
| 2024-10-11 | $3.70 | $3.75 | $3.50 | $3.57 | $3.57 | 4,478,250 |
| 2024-10-10 | $3.39 | $3.62 | $3.32 | $3.59 | $3.59 | 4,689,521 |
| 2024-10-09 | $3.48 | $3.53 | $3.36 | $3.36 | $3.36 | 1,523,075 |
| 2024-10-08 | $3.41 | $3.52 | $3.39 | $3.46 | $3.46 | 1,516,429 |
| 2024-10-07 | $3.60 | $3.60 | $3.36 | $3.42 | $3.42 | 1,458,892 |
| 2024-10-04 | $3.52 | $3.70 | $3.51 | $3.55 | $3.55 | 2,585,860 |
| 2024-10-03 | $3.49 | $3.52 | $3.42 | $3.49 | $3.49 | 886,032 |
| 2024-10-02 | $3.50 | $3.54 | $3.46 | $3.51 | $3.51 | 1,014,305 |
| 2024-10-01 | $3.56 | $3.58 | $3.47 | $3.55 | $3.55 | 1,248,419 |
| 2024-09-30 | $3.62 | $3.71 | $3.50 | $3.57 | $3.57 | 1,339,760 |
| 2024-09-27 | $3.70 | $3.70 | $3.62 | $3.64 | $3.64 | 761,409 |
| 2024-09-26 | $3.63 | $3.71 | $3.54 | $3.64 | $3.64 | 1,173,575 |
| 2024-09-25 | $3.60 | $3.64 | $3.52 | $3.58 | $3.58 | 1,492,707 |
| 2024-09-24 | $3.63 | $3.71 | $3.60 | $3.60 | $3.60 | 971,383 |
| 2024-09-23 | $3.74 | $3.74 | $3.59 | $3.66 | $3.66 | 948,151 |
| 2024-09-20 | $3.76 | $3.76 | $3.62 | $3.70 | $3.70 | 1,850,271 |
| 2024-09-19 | $3.90 | $3.91 | $3.72 | $3.73 | $3.73 | 1,568,508 |
| 2024-09-18 | $3.82 | $3.98 | $3.75 | $3.81 | $3.81 | 1,153,010 |
| 2024-09-17 | $3.97 | $4.03 | $3.80 | $3.84 | $3.84 | 1,209,913 |
| 2024-09-16 | $4.00 | $4.07 | $3.90 | $3.95 | $3.95 | 787,596 |
| 2024-09-13 | $3.96 | $4.12 | $3.95 | $4.00 | $4.00 | 1,441,361 |
| 2024-09-12 | $4.01 | $4.02 | $3.88 | $3.92 | $3.92 | 753,595 |
| 2024-09-11 | $4.00 | $4.02 | $3.86 | $3.99 | $3.99 | 1,015,378 |
| 2024-09-10 | $3.96 | $4.23 | $3.93 | $4.04 | $4.04 | 1,390,853 |
| 2024-09-09 | $4.04 | $4.10 | $3.89 | $3.91 | $3.91 | 990,305 |
| 2024-09-06 | $4.15 | $4.24 | $4.01 | $4.02 | $4.02 | 1,032,687 |
| 2024-09-05 | $4.14 | $4.27 | $4.12 | $4.15 | $4.15 | 1,189,356 |
| 2024-09-04 | $4.25 | $4.32 | $4.12 | $4.13 | $4.13 | 1,357,151 |
| 2024-09-03 | $4.63 | $4.67 | $4.24 | $4.30 | $4.30 | 1,433,624 |
| 2024-08-30 | $4.41 | $4.68 | $4.40 | $4.67 | $4.67 | 1,302,093 |
| 2024-08-29 | $4.30 | $4.42 | $4.25 | $4.35 | $4.35 | 767,812 |
| 2024-08-28 | $4.30 | $4.32 | $4.18 | $4.23 | $4.23 | 571,844 |
| 2024-08-27 | $4.44 | $4.46 | $4.31 | $4.31 | $4.31 | 817,839 |
| 2024-08-26 | $4.57 | $4.58 | $4.40 | $4.50 | $4.50 | 808,089 |
| 2024-08-23 | $4.39 | $4.61 | $4.38 | $4.52 | $4.52 | 1,182,766 |
| 2024-08-22 | $4.54 | $4.58 | $4.33 | $4.35 | $4.35 | 1,002,565 |
| 2024-08-21 | $4.23 | $4.58 | $4.19 | $4.52 | $4.52 | 1,711,629 |
| 2024-08-20 | $4.16 | $4.22 | $4.09 | $4.20 | $4.20 | 849,218 |
| 2024-08-19 | $4.27 | $4.29 | $4.13 | $4.16 | $4.16 | 1,103,706 |
| 2024-08-16 | $4.24 | $4.40 | $4.16 | $4.25 | $4.25 | 1,914,233 |
| 2024-08-15 | $4.07 | $4.42 | $4.05 | $4.23 | $4.23 | 2,041,714 |
| 2024-08-14 | $4.06 | $4.08 | $3.87 | $3.90 | $3.90 | 1,274,254 |
| 2024-08-13 | $3.75 | $4.05 | $3.70 | $4.00 | $4.00 | 2,058,445 |
| 2024-08-12 | $3.85 | $3.87 | $3.61 | $3.67 | $3.67 | 1,906,322 |
| 2024-08-09 | $3.94 | $4.09 | $3.63 | $3.68 | $3.68 | 4,289,711 |
| 2024-08-08 | $3.16 | $3.27 | $3.09 | $3.24 | $3.24 | 2,411,613 |
| 2024-08-07 | $3.44 | $3.48 | $3.12 | $3.12 | $3.12 | 1,472,494 |
| 2024-08-06 | $3.42 | $3.43 | $3.25 | $3.32 | $3.32 | 712,545 |
| 2024-08-05 | $2.99 | $3.26 | $2.99 | $3.18 | $3.18 | 1,592,999 |
| 2024-08-02 | $3.50 | $3.50 | $3.26 | $3.41 | $3.41 | 1,375,484 |
| 2024-08-01 | $3.73 | $3.76 | $3.51 | $3.60 | $3.60 | 891,127 |
| 2024-07-31 | $3.74 | $3.84 | $3.67 | $3.73 | $3.73 | 1,064,553 |
| 2024-07-30 | $3.75 | $3.75 | $3.57 | $3.71 | $3.71 | 1,080,161 |
| 2024-07-29 | $3.86 | $3.97 | $3.66 | $3.71 | $3.71 | 936,237 |
| 2024-07-26 | $4.05 | $4.10 | $3.73 | $3.88 | $3.88 | 1,939,644 |
| 2024-07-25 | $3.80 | $4.10 | $3.75 | $4.03 | $4.03 | 1,343,246 |
| 2024-07-24 | $3.79 | $3.86 | $3.72 | $3.79 | $3.79 | 952,022 |
| 2024-07-23 | $3.78 | $3.87 | $3.72 | $3.82 | $3.82 | 1,516,539 |
| 2024-07-22 | $3.64 | $3.85 | $3.54 | $3.81 | $3.81 | 1,696,976 |
| 2024-07-19 | $3.59 | $3.74 | $3.54 | $3.63 | $3.63 | 1,466,653 |
| 2024-07-18 | $3.97 | $4.00 | $3.56 | $3.58 | $3.58 | 2,396,536 |
| 2024-07-17 | $3.68 | $4.13 | $3.62 | $3.97 | $3.97 | 3,181,984 |
| 2024-07-16 | $3.37 | $3.55 | $3.35 | $3.54 | $3.54 | 1,228,680 |
| 2024-07-15 | $3.27 | $3.41 | $3.19 | $3.35 | $3.35 | 1,675,749 |
| 2024-07-12 | $3.20 | $3.29 | $3.13 | $3.23 | $3.23 | 1,004,480 |
| 2024-07-11 | $2.99 | $3.17 | $2.93 | $3.16 | $3.16 | 1,515,575 |
| 2024-07-10 | $3.00 | $3.04 | $2.92 | $2.93 | $2.93 | 762,118 |
| 2024-07-09 | $3.01 | $3.07 | $2.92 | $3.00 | $3.00 | 1,040,216 |
| 2024-07-08 | $2.95 | $3.05 | $2.89 | $3.01 | $3.01 | 1,188,705 |
| 2024-07-05 | $2.85 | $2.93 | $2.80 | $2.89 | $2.89 | 1,173,282 |
| 2024-07-03 | $2.75 | $2.87 | $2.75 | $2.83 | $2.83 | 431,178 |
| 2024-07-02 | $2.81 | $2.81 | $2.71 | $2.74 | $2.74 | 855,839 |
| 2024-07-01 | $3.06 | $3.08 | $2.75 | $2.81 | $2.81 | 1,312,164 |
| 2024-06-28 | $2.91 | $3.02 | $2.79 | $2.92 | $2.92 | 11,450,987 |
| 2024-06-27 | $2.91 | $3.02 | $2.85 | $2.91 | $2.91 | 1,868,614 |
| 2024-06-26 | $2.70 | $3.04 | $2.69 | $2.91 | $2.91 | 2,522,413 |
| 2024-06-25 | $2.58 | $2.71 | $2.55 | $2.62 | $2.62 | 1,326,446 |
| 2024-06-24 | $2.55 | $2.55 | $2.40 | $2.50 | $2.50 | 1,120,467 |
| 2024-06-21 | $2.50 | $2.54 | $2.48 | $2.48 | $2.48 | 568,752 |
| 2024-06-20 | $2.56 | $2.58 | $2.46 | $2.51 | $2.51 | 845,251 |
| 2024-06-18 | $2.57 | $2.60 | $2.52 | $2.52 | $2.52 | 803,567 |
| 2024-06-17 | $2.51 | $2.54 | $2.46 | $2.52 | $2.52 | 707,914 |
| 2024-06-14 | $2.60 | $2.60 | $2.51 | $2.52 | $2.52 | 465,630 |
| 2024-06-13 | $2.58 | $2.61 | $2.53 | $2.58 | $2.58 | 332,412 |
| 2024-06-12 | $2.66 | $2.73 | $2.57 | $2.59 | $2.59 | 510,438 |
| 2024-06-11 | $2.56 | $2.56 | $2.51 | $2.55 | $2.55 | 368,476 |
| 2024-06-10 | $2.55 | $2.61 | $2.51 | $2.57 | $2.57 | 403,332 |
| 2024-06-07 | $2.56 | $2.66 | $2.54 | $2.58 | $2.58 | 509,653 |
| 2024-06-06 | $2.67 | $2.68 | $2.57 | $2.59 | $2.59 | 479,901 |
| 2024-06-05 | $2.68 | $2.72 | $2.63 | $2.69 | $2.69 | 420,448 |
| 2024-06-04 | $2.70 | $2.72 | $2.66 | $2.66 | $2.66 | 275,094 |
| 2024-06-03 | $2.69 | $2.76 | $2.65 | $2.71 | $2.71 | 769,812 |
| 2024-05-31 | $2.74 | $2.78 | $2.64 | $2.69 | $2.69 | 873,571 |
| 2024-05-30 | $2.82 | $2.82 | $2.72 | $2.72 | $2.72 | 481,878 |
| 2024-05-29 | $2.75 | $2.81 | $2.73 | $2.78 | $2.78 | 320,595 |
| 2024-05-28 | $2.77 | $2.84 | $2.73 | $2.81 | $2.81 | 621,482 |
| 2024-05-24 | $2.70 | $2.81 | $2.68 | $2.75 | $2.75 | 923,478 |
| 2024-05-23 | $2.66 | $2.75 | $2.64 | $2.66 | $2.66 | 705,427 |
| 2024-05-22 | $2.79 | $2.82 | $2.73 | $2.75 | $2.75 | 467,313 |
| 2024-05-21 | $2.81 | $2.81 | $2.70 | $2.79 | $2.79 | 897,866 |
| 2024-05-20 | $2.90 | $2.92 | $2.77 | $2.79 | $2.79 | 762,564 |
| 2024-05-17 | $2.99 | $2.99 | $2.86 | $2.90 | $2.90 | 819,089 |
| 2024-05-16 | $3.06 | $3.12 | $2.98 | $2.99 | $2.99 | 632,755 |
| 2024-05-15 | $3.11 | $3.13 | $2.97 | $3.08 | $3.08 | 878,387 |
| 2024-05-14 | $3.19 | $3.21 | $3.02 | $3.06 | $3.06 | 918,047 |
| 2024-05-13 | $3.17 | $3.33 | $3.15 | $3.17 | $3.17 | 1,013,323 |
| 2024-05-10 | $3.17 | $3.36 | $3.11 | $3.17 | $3.17 | 1,150,907 |
| 2024-05-09 | $3.00 | $3.32 | $2.88 | $3.13 | $3.13 | 2,352,543 |
| 2024-05-08 | $2.80 | $2.96 | $2.78 | $2.95 | $2.95 | 1,606,492 |
| 2024-05-07 | $2.92 | $2.93 | $2.77 | $2.78 | $2.78 | 766,005 |
| 2024-05-06 | $2.90 | $3.01 | $2.88 | $2.91 | $2.91 | 942,557 |
| 2024-05-03 | $3.06 | $3.10 | $2.85 | $2.85 | $2.85 | 941,850 |
| 2024-05-02 | $3.05 | $3.06 | $2.94 | $3.01 | $3.01 | 417,677 |
| 2024-05-01 | $3.00 | $3.09 | $2.92 | $2.98 | $2.98 | 651,500 |
| 2024-04-30 | $3.05 | $3.08 | $2.99 | $3.01 | $3.01 | 545,727 |
| 2024-04-29 | $3.16 | $3.20 | $3.03 | $3.08 | $3.08 | 554,252 |
| 2024-04-26 | $3.04 | $3.17 | $3.02 | $3.16 | $3.16 | 514,442 |
| 2024-04-25 | $3.01 | $3.12 | $2.98 | $3.05 | $3.05 | 475,411 |
| 2024-04-24 | $3.12 | $3.17 | $3.04 | $3.06 | $3.06 | 456,896 |
| 2024-04-23 | $3.00 | $3.27 | $3.00 | $3.11 | $3.11 | 534,704 |
| 2024-04-22 | $3.04 | $3.26 | $2.98 | $3.02 | $3.02 | 1,133,970 |
| 2024-04-19 | $3.00 | $3.13 | $2.90 | $3.03 | $3.03 | 1,779,215 |
| 2024-04-18 | $3.06 | $3.12 | $3.00 | $3.06 | $3.06 | 977,326 |
| 2024-04-17 | $3.06 | $3.26 | $2.95 | $3.11 | $3.11 | 2,425,421 |
| 2024-04-16 | $3.09 | $3.15 | $3.04 | $3.09 | $3.09 | 550,849 |
| 2024-04-15 | $3.28 | $3.31 | $3.13 | $3.14 | $3.14 | 743,804 |
| 2024-04-12 | $3.46 | $3.49 | $3.23 | $3.25 | $3.25 | 734,706 |
| 2024-04-11 | $3.48 | $3.50 | $3.39 | $3.45 | $3.45 | 968,235 |
| 2024-04-10 | $3.56 | $3.60 | $3.34 | $3.45 | $3.45 | 1,646,252 |
| 2024-04-09 | $3.80 | $3.83 | $3.71 | $3.72 | $3.72 | 509,476 |
| 2024-04-08 | $3.80 | $3.88 | $3.75 | $3.81 | $3.81 | 476,257 |
| 2024-04-05 | $3.80 | $3.92 | $3.72 | $3.79 | $3.79 | 549,280 |
| 2024-04-04 | $4.04 | $4.07 | $3.78 | $3.83 | $3.83 | 1,111,448 |
| 2024-04-03 | $3.75 | $3.82 | $3.57 | $3.77 | $3.77 | 1,213,102 |
| 2024-04-02 | $3.91 | $3.92 | $3.67 | $3.76 | $3.76 | 641,973 |
| 2024-04-01 | $4.09 | $4.11 | $3.93 | $3.96 | $3.96 | 776,849 |
| 2024-03-28 | $3.84 | $4.13 | $3.84 | $4.05 | $4.05 | 960,763 |
| 2024-03-27 | $3.93 | $4.02 | $3.78 | $3.83 | $3.83 | 1,145,423 |
| 2024-03-26 | $4.26 | $4.31 | $3.89 | $3.92 | $3.92 | 1,105,896 |
| 2024-03-25 | $4.17 | $4.48 | $4.15 | $4.20 | $4.20 | 1,304,132 |
| 2024-03-22 | $4.16 | $4.31 | $4.10 | $4.19 | $4.19 | 949,942 |
| 2024-03-21 | $4.28 | $4.33 | $4.14 | $4.15 | $4.15 | 1,086,212 |
| 2024-03-20 | $4.10 | $4.30 | $4.07 | $4.25 | $4.25 | 1,419,290 |
| 2024-03-19 | $3.96 | $4.21 | $3.90 | $4.15 | $4.15 | 1,614,422 |
| 2024-03-18 | $4.26 | $4.34 | $4.13 | $4.14 | $4.14 | 1,089,001 |
| 2024-03-15 | $4.42 | $4.51 | $4.21 | $4.30 | $4.30 | 1,129,322 |
| 2024-03-14 | $4.62 | $4.69 | $4.39 | $4.55 | $4.55 | 1,229,549 |
| 2024-03-13 | $4.55 | $4.85 | $4.53 | $4.63 | $4.63 | 1,878,555 |
| 2024-03-12 | $4.67 | $4.67 | $4.33 | $4.50 | $4.50 | 1,806,944 |
| 2024-03-11 | $4.32 | $4.76 | $4.27 | $4.67 | $4.67 | 3,124,482 |
| 2024-03-08 | $4.00 | $4.50 | $3.91 | $4.42 | $4.42 | 4,332,696 |
| 2024-03-07 | $4.21 | $4.89 | $3.24 | $3.93 | $3.93 | 8,207,482 |
| 2024-03-06 | $2.98 | $3.18 | $2.95 | $3.15 | $3.15 | 2,827,680 |
| 2024-03-05 | $3.00 | $3.01 | $2.83 | $2.99 | $2.99 | 886,115 |
| 2024-03-04 | $3.05 | $3.15 | $3.04 | $3.05 | $3.05 | 828,811 |
| 2024-03-01 | $3.16 | $3.16 | $3.02 | $3.05 | $3.05 | 633,880 |
| 2024-02-29 | $3.22 | $3.29 | $3.06 | $3.10 | $3.10 | 588,032 |
| 2024-02-28 | $3.50 | $3.50 | $3.15 | $3.16 | $3.16 | 700,922 |
| 2024-02-27 | $3.55 | $3.62 | $3.48 | $3.55 | $3.55 | 418,281 |
| 2024-02-26 | $3.44 | $3.66 | $3.40 | $3.56 | $3.56 | 889,975 |
| 2024-02-23 | $3.29 | $3.49 | $3.25 | $3.47 | $3.47 | 474,802 |
| 2024-02-22 | $3.32 | $3.36 | $3.21 | $3.28 | $3.28 | 373,474 |
| 2024-02-21 | $3.39 | $3.46 | $3.25 | $3.33 | $3.33 | 396,526 |
| 2024-02-20 | $3.16 | $3.51 | $3.16 | $3.42 | $3.42 | 819,326 |
| 2024-02-16 | $3.21 | $3.24 | $3.13 | $3.19 | $3.19 | 447,095 |
| 2024-02-15 | $3.21 | $3.31 | $3.21 | $3.22 | $3.22 | 322,890 |
| 2024-02-14 | $3.18 | $3.22 | $3.08 | $3.18 | $3.18 | 409,548 |
| 2024-02-13 | $3.29 | $3.32 | $3.05 | $3.15 | $3.15 | 649,251 |
| 2024-02-12 | $3.50 | $3.55 | $3.38 | $3.38 | $3.38 | 534,687 |
| 2024-02-09 | $3.40 | $3.51 | $3.38 | $3.46 | $3.46 | 876,370 |
| 2024-02-08 | $3.35 | $3.43 | $3.31 | $3.38 | $3.38 | 718,669 |
| 2024-02-07 | $3.33 | $3.38 | $3.22 | $3.35 | $3.35 | 967,597 |
| 2024-02-06 | $2.88 | $3.31 | $2.85 | $3.30 | $3.30 | 1,404,115 |
| 2024-02-05 | $2.93 | $2.93 | $2.82 | $2.84 | $2.84 | 264,275 |
| 2024-02-02 | $2.85 | $2.94 | $2.80 | $2.91 | $2.91 | 348,424 |
| 2024-02-01 | $2.87 | $3.01 | $2.85 | $2.93 | $2.93 | 483,763 |
| 2024-01-31 | $2.82 | $2.97 | $2.80 | $2.85 | $2.85 | 532,537 |
| 2024-01-30 | $2.88 | $2.90 | $2.77 | $2.84 | $2.84 | 427,687 |
| 2024-01-29 | $2.85 | $2.91 | $2.73 | $2.90 | $2.90 | 353,495 |
| 2024-01-26 | $2.86 | $2.94 | $2.85 | $2.89 | $2.89 | 250,932 |
| 2024-01-25 | $2.90 | $2.96 | $2.84 | $2.89 | $2.89 | 212,577 |
| 2024-01-24 | $2.93 | $3.02 | $2.84 | $2.85 | $2.85 | 400,453 |
| 2024-01-23 | $2.81 | $2.95 | $2.81 | $2.92 | $2.92 | 266,900 |
| 2024-01-22 | $2.68 | $2.85 | $2.64 | $2.81 | $2.81 | 450,722 |
| 2024-01-19 | $2.86 | $2.86 | $2.67 | $2.70 | $2.70 | 443,781 |
| 2024-01-18 | $2.82 | $2.89 | $2.76 | $2.87 | $2.87 | 433,893 |
| 2024-01-17 | $2.64 | $2.92 | $2.61 | $2.83 | $2.83 | 1,088,640 |
| 2024-01-16 | $2.74 | $2.79 | $2.72 | $2.74 | $2.74 | 425,822 |
| 2024-01-12 | $2.84 | $2.89 | $2.80 | $2.85 | $2.85 | 355,261 |
| 2024-01-11 | $2.90 | $2.92 | $2.74 | $2.78 | $2.78 | 615,687 |
| 2024-01-10 | $2.92 | $3.02 | $2.90 | $2.94 | $2.94 | 412,474 |
| 2024-01-09 | $2.98 | $3.04 | $2.92 | $2.92 | $2.92 | 610,258 |
| 2024-01-08 | $2.86 | $3.04 | $2.83 | $3.01 | $3.01 | 606,015 |
| 2024-01-05 | $2.88 | $2.90 | $2.78 | $2.87 | $2.87 | 694,474 |
| 2024-01-04 | $2.85 | $3.12 | $2.85 | $2.88 | $2.88 | 877,327 |
| 2024-01-03 | $3.13 | $3.17 | $2.77 | $2.88 | $2.88 | 1,313,609 |
| 2024-01-02 | $3.23 | $3.26 | $3.07 | $3.19 | $3.19 | 852,535 |
| 2023-12-29 | $3.26 | $3.37 | $3.19 | $3.30 | $3.30 | 712,075 |
| 2023-12-28 | $3.25 | $3.38 | $3.25 | $3.28 | $3.28 | 554,448 |
| 2023-12-27 | $3.41 | $3.45 | $3.18 | $3.25 | $3.25 | 872,151 |
| 2023-12-26 | $3.11 | $3.41 | $3.10 | $3.41 | $3.41 | 860,322 |
| 2023-12-22 | $3.08 | $3.19 | $3.06 | $3.14 | $3.14 | 646,610 |
| 2023-12-21 | $2.96 | $3.09 | $2.95 | $3.09 | $3.09 | 636,569 |
| 2023-12-20 | $3.00 | $3.12 | $2.90 | $2.94 | $2.94 | 836,672 |
| 2023-12-19 | $2.89 | $3.03 | $2.89 | $3.00 | $3.00 | 967,507 |
| 2023-12-18 | $2.85 | $3.04 | $2.79 | $2.89 | $2.89 | 1,230,289 |
| 2023-12-15 | $2.75 | $2.83 | $2.61 | $2.81 | $2.81 | 1,026,366 |
| 2023-12-14 | $2.83 | $2.84 | $2.69 | $2.75 | $2.75 | 891,090 |
| 2023-12-13 | $2.74 | $2.88 | $2.55 | $2.74 | $2.74 | 1,908,085 |
| 2023-12-12 | $2.32 | $2.74 | $2.31 | $2.69 | $2.69 | 1,687,235 |
| 2023-12-11 | $2.45 | $2.47 | $2.24 | $2.36 | $2.36 | 611,161 |
| 2023-12-08 | $2.52 | $2.52 | $2.40 | $2.48 | $2.48 | 570,170 |
| 2023-12-07 | $2.28 | $2.51 | $2.23 | $2.50 | $2.50 | 1,234,450 |
| 2023-12-06 | $2.32 | $2.40 | $2.22 | $2.28 | $2.28 | 929,961 |
| 2023-12-05 | $2.43 | $2.48 | $2.26 | $2.34 | $2.34 | 1,393,069 |
| 2023-12-04 | $2.26 | $2.45 | $2.22 | $2.41 | $2.41 | 1,262,682 |
| 2023-12-01 | $2.45 | $2.57 | $2.20 | $2.32 | $2.32 | 4,917,150 |
| 2023-11-30 | $2.05 | $2.52 | $2.02 | $2.39 | $2.39 | 2,784,595 |
| 2023-11-29 | $1.98 | $2.09 | $1.96 | $2.05 | $2.05 | 497,351 |
| 2023-11-28 | $1.90 | $1.97 | $1.83 | $1.93 | $1.93 | 429,283 |
| 2023-11-27 | $1.94 | $2.01 | $1.87 | $1.91 | $1.91 | 419,538 |
| 2023-11-24 | $1.88 | $2.00 | $1.88 | $1.98 | $1.98 | 357,310 |
| 2023-11-22 | $1.58 | $1.89 | $1.57 | $1.88 | $1.88 | 1,015,346 |
| 2023-11-21 | $1.57 | $1.63 | $1.57 | $1.59 | $1.59 | 416,988 |
| 2023-11-20 | $1.54 | $1.64 | $1.47 | $1.60 | $1.60 | 1,717,801 |
| 2023-11-17 | $1.44 | $1.51 | $1.41 | $1.50 | $1.50 | 1,468,682 |
| 2023-11-16 | $1.51 | $1.51 | $1.40 | $1.43 | $1.43 | 394,024 |
| 2023-11-15 | $1.49 | $1.57 | $1.47 | $1.50 | $1.50 | 587,614 |
| 2023-11-14 | $1.40 | $1.53 | $1.39 | $1.50 | $1.50 | 720,272 |
| 2023-11-13 | $1.45 | $1.48 | $1.21 | $1.40 | $1.40 | 649,266 |
| 2023-11-10 | $1.47 | $1.50 | $1.37 | $1.48 | $1.48 | 483,346 |
| 2023-11-09 | $1.37 | $1.67 | $1.34 | $1.48 | $1.48 | 4,021,865 |
| 2023-11-08 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 360,898 |
| 2023-11-07 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 236,233 |
| 2023-11-06 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 203,260 |
| 2023-11-03 | $1.13 | $1.25 | $1.13 | $1.24 | $1.24 | 463,236 |
| 2023-11-02 | $1.09 | $1.17 | $1.09 | $1.14 | $1.14 | 322,756 |
| 2023-11-01 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 248,740 |
| 2023-10-31 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 206,405 |
| 2023-10-30 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 563,724 |
| 2023-10-27 | $1.17 | $1.17 | $1.07 | $1.11 | $1.11 | 660,911 |
| 2023-10-26 | $1.18 | $1.19 | $1.13 | $1.16 | $1.16 | 396,194 |
| 2023-10-25 | $1.25 | $1.27 | $1.19 | $1.20 | $1.20 | 371,420 |
| 2023-10-24 | $1.19 | $1.28 | $1.18 | $1.27 | $1.27 | 356,963 |
| 2023-10-23 | $1.20 | $1.23 | $1.15 | $1.18 | $1.18 | 401,614 |
| 2023-10-20 | $1.23 | $1.24 | $1.18 | $1.24 | $1.24 | 498,469 |
| 2023-10-19 | $1.32 | $1.33 | $1.22 | $1.23 | $1.23 | 304,024 |
| 2023-10-18 | $1.16 | $1.30 | $1.16 | $1.30 | $1.30 | 1,186,376 |
| 2023-10-17 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 393,801 |
| 2023-10-16 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 348,385 |
| 2023-10-13 | $1.10 | $1.16 | $1.06 | $1.15 | $1.15 | 545,631 |
| 2023-10-12 | $1.16 | $1.19 | $1.10 | $1.10 | $1.10 | 738,423 |
| 2023-10-11 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 138,253 |
| 2023-10-10 | $1.16 | $1.23 | $1.16 | $1.18 | $1.18 | 456,633 |
| 2023-10-09 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 190,943 |
| 2023-10-06 | $1.15 | $1.20 | $1.15 | $1.19 | $1.19 | 301,152 |
| 2023-10-05 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 706,388 |
| 2023-10-04 | $1.21 | $1.24 | $1.15 | $1.15 | $1.15 | 508,811 |
| 2023-10-03 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 470,265 |
| 2023-10-02 | $1.24 | $1.27 | $1.20 | $1.25 | $1.25 | 916,395 |
| 2023-09-29 | $1.24 | $1.28 | $1.24 | $1.26 | $1.26 | 277,209 |
| 2023-09-28 | $1.29 | $1.30 | $1.25 | $1.25 | $1.25 | 305,942 |
| 2023-09-27 | $1.28 | $1.32 | $1.26 | $1.30 | $1.30 | 575,474 |
| 2023-09-26 | $1.25 | $1.31 | $1.23 | $1.29 | $1.29 | 759,553 |
| 2023-09-25 | $1.24 | $1.28 | $1.24 | $1.25 | $1.25 | 258,920 |
| 2023-09-22 | $1.25 | $1.30 | $1.24 | $1.27 | $1.27 | 585,458 |
| 2023-09-21 | $1.22 | $1.30 | $1.21 | $1.27 | $1.27 | 660,711 |
| 2023-09-20 | $1.23 | $1.30 | $1.22 | $1.23 | $1.23 | 675,701 |
| 2023-09-19 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 775,896 |
| 2023-09-18 | $1.22 | $1.29 | $1.20 | $1.25 | $1.25 | 975,220 |
| 2023-09-15 | $1.14 | $1.26 | $1.09 | $1.21 | $1.21 | 6,356,465 |
| 2023-09-14 | $1.38 | $1.41 | $1.34 | $1.36 | $1.36 | 1,410,965 |
| 2023-09-13 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 381,853 |
| 2023-09-12 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 414,310 |
| 2023-09-11 | $1.39 | $1.46 | $1.35 | $1.43 | $1.43 | 532,878 |
| 2023-09-08 | $1.51 | $1.51 | $1.41 | $1.41 | $1.41 | 372,476 |
| 2023-09-07 | $1.40 | $1.52 | $1.38 | $1.52 | $1.52 | 833,072 |
| 2023-09-06 | $1.43 | $1.45 | $1.40 | $1.42 | $1.42 | 564,129 |
| 2023-09-05 | $1.48 | $1.48 | $1.40 | $1.45 | $1.45 | 518,585 |
| 2023-09-01 | $1.48 | $1.54 | $1.48 | $1.49 | $1.49 | 354,500 |
| 2023-08-31 | $1.48 | $1.51 | $1.46 | $1.48 | $1.48 | 243,572 |
| 2023-08-30 | $1.47 | $1.51 | $1.43 | $1.47 | $1.47 | 336,913 |
| 2023-08-29 | $1.42 | $1.51 | $1.41 | $1.48 | $1.48 | 580,465 |
| 2023-08-28 | $1.43 | $1.47 | $1.41 | $1.44 | $1.44 | 297,991 |
| 2023-08-25 | $1.41 | $1.46 | $1.41 | $1.43 | $1.43 | 322,851 |
| 2023-08-24 | $1.40 | $1.46 | $1.40 | $1.43 | $1.43 | 854,380 |
| 2023-08-23 | $1.46 | $1.46 | $1.39 | $1.42 | $1.42 | 354,400 |
| 2023-08-22 | $1.41 | $1.47 | $1.37 | $1.47 | $1.47 | 903,798 |
| 2023-08-21 | $1.38 | $1.43 | $1.30 | $1.42 | $1.42 | 1,104,521 |
| 2023-08-18 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 735,629 |
| 2023-08-17 | $1.44 | $1.47 | $1.39 | $1.41 | $1.41 | 653,110 |
| 2023-08-16 | $1.43 | $1.48 | $1.39 | $1.46 | $1.46 | 968,231 |
| 2023-08-15 | $1.42 | $1.45 | $1.39 | $1.42 | $1.42 | 491,646 |
| 2023-08-14 | $1.38 | $1.46 | $1.37 | $1.45 | $1.45 | 706,793 |
| 2023-08-11 | $1.38 | $1.43 | $1.35 | $1.41 | $1.41 | 634,863 |
| 2023-08-10 | $1.40 | $1.45 | $1.36 | $1.38 | $1.38 | 753,922 |
| 2023-08-09 | $1.47 | $1.56 | $1.35 | $1.39 | $1.39 | 1,378,118 |
| 2023-08-08 | $1.37 | $1.41 | $1.35 | $1.41 | $1.41 | 999,991 |
| 2023-08-07 | $1.41 | $1.44 | $1.35 | $1.39 | $1.39 | 914,454 |
| 2023-08-04 | $1.43 | $1.45 | $1.41 | $1.41 | $1.41 | 640,954 |
| 2023-08-03 | $1.47 | $1.50 | $1.42 | $1.42 | $1.42 | 591,289 |
| 2023-08-02 | $1.48 | $1.49 | $1.42 | $1.47 | $1.47 | 735,112 |
| 2023-08-01 | $1.47 | $1.51 | $1.45 | $1.48 | $1.48 | 812,707 |
| 2023-07-31 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 541,312 |
| 2023-07-28 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 495,088 |
| 2023-07-27 | $1.57 | $1.57 | $1.46 | $1.46 | $1.46 | 689,205 |
| 2023-07-26 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 388,611 |
| 2023-07-25 | $1.54 | $1.55 | $1.51 | $1.52 | $1.52 | 618,762 |
| 2023-07-24 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 666,612 |
| 2023-07-21 | $1.60 | $1.60 | $1.51 | $1.55 | $1.55 | 1,097,943 |
| 2023-07-20 | $1.72 | $1.72 | $1.56 | $1.59 | $1.59 | 774,970 |
| 2023-07-19 | $1.69 | $1.73 | $1.69 | $1.71 | $1.71 | 580,314 |
| 2023-07-18 | $1.70 | $1.73 | $1.67 | $1.70 | $1.70 | 362,183 |
| 2023-07-17 | $1.69 | $1.73 | $1.66 | $1.68 | $1.68 | 481,082 |
| 2023-07-14 | $1.76 | $1.78 | $1.71 | $1.71 | $1.71 | 409,515 |
| 2023-07-13 | $1.78 | $1.81 | $1.75 | $1.77 | $1.77 | 436,183 |
| 2023-07-12 | $1.75 | $1.77 | $1.66 | $1.76 | $1.76 | 846,832 |
| 2023-07-11 | $1.69 | $1.73 | $1.66 | $1.72 | $1.72 | 322,026 |
| 2023-07-10 | $1.66 | $1.73 | $1.64 | $1.68 | $1.68 | 375,217 |
| 2023-07-07 | $1.62 | $1.71 | $1.62 | $1.67 | $1.67 | 342,655 |
| 2023-07-06 | $1.67 | $1.69 | $1.62 | $1.64 | $1.64 | 976,206 |
| 2023-07-05 | $1.74 | $1.74 | $1.66 | $1.68 | $1.68 | 521,944 |
| 2023-07-03 | $1.66 | $1.76 | $1.66 | $1.76 | $1.76 | 421,682 |
| 2023-06-30 | $1.78 | $1.79 | $1.68 | $1.68 | $1.68 | 416,097 |
| 2023-06-29 | $1.69 | $1.76 | $1.67 | $1.73 | $1.73 | 594,706 |
| 2023-06-28 | $1.66 | $1.70 | $1.65 | $1.67 | $1.67 | 406,225 |
| 2023-06-27 | $1.66 | $1.73 | $1.65 | $1.66 | $1.66 | 731,644 |
| 2023-06-26 | $1.73 | $1.80 | $1.68 | $1.68 | $1.68 | 679,661 |
| 2023-06-23 | $1.62 | $1.74 | $1.61 | $1.73 | $1.73 | 9,435,041 |
| 2023-06-22 | $1.61 | $1.64 | $1.57 | $1.63 | $1.63 | 789,618 |
| 2023-06-21 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 716,386 |
| 2023-06-20 | $1.64 | $1.65 | $1.52 | $1.60 | $1.60 | 939,987 |
| 2023-06-16 | $1.77 | $1.77 | $1.66 | $1.69 | $1.69 | 798,086 |
| 2023-06-15 | $1.67 | $1.76 | $1.63 | $1.74 | $1.74 | 525,509 |
| 2023-06-14 | $1.90 | $1.90 | $1.68 | $1.69 | $1.69 | 796,688 |
| 2023-06-13 | $1.68 | $1.93 | $1.67 | $1.87 | $1.87 | 1,465,239 |
| 2023-06-12 | $1.51 | $1.70 | $1.50 | $1.65 | $1.65 | 1,097,021 |
| 2023-06-09 | $1.62 | $1.62 | $1.49 | $1.51 | $1.51 | 1,096,041 |
| 2023-06-08 | $1.63 | $1.67 | $1.55 | $1.59 | $1.59 | 888,039 |
| 2023-06-07 | $1.60 | $1.72 | $1.59 | $1.62 | $1.62 | 1,000,456 |
| 2023-06-06 | $1.55 | $1.62 | $1.49 | $1.62 | $1.62 | 672,738 |
| 2023-06-05 | $1.53 | $1.57 | $1.51 | $1.54 | $1.54 | 521,877 |
| 2023-06-02 | $1.49 | $1.55 | $1.45 | $1.55 | $1.55 | 983,952 |
| 2023-06-01 | $1.46 | $1.52 | $1.44 | $1.45 | $1.45 | 1,307,703 |
| 2023-05-31 | $1.46 | $1.49 | $1.40 | $1.47 | $1.47 | 1,735,818 |
| 2023-05-30 | $1.51 | $1.54 | $1.46 | $1.47 | $1.47 | 1,061,822 |
| 2023-05-26 | $1.53 | $1.55 | $1.48 | $1.51 | $1.51 | 785,292 |
| 2023-05-25 | $1.51 | $1.51 | $1.44 | $1.49 | $1.49 | 1,148,332 |
| 2023-05-24 | $1.54 | $1.56 | $1.49 | $1.50 | $1.50 | 979,720 |
| 2023-05-23 | $1.59 | $1.71 | $1.50 | $1.54 | $1.54 | 1,410,192 |
| 2023-05-22 | $1.68 | $1.70 | $1.54 | $1.59 | $1.59 | 2,894,732 |
| 2023-05-19 | $1.77 | $1.78 | $1.65 | $1.70 | $1.70 | 1,683,267 |
| 2023-05-18 | $1.82 | $1.83 | $1.64 | $1.75 | $1.75 | 3,535,415 |
| 2023-05-17 | $1.83 | $1.86 | $1.78 | $1.80 | $1.80 | 929,405 |
| 2023-05-16 | $1.92 | $1.93 | $1.83 | $1.84 | $1.84 | 371,957 |
| 2023-05-15 | $2.05 | $2.05 | $1.85 | $1.90 | $1.90 | 989,288 |
| 2023-05-12 | $2.11 | $2.11 | $1.95 | $2.06 | $2.06 | 652,155 |
| 2023-05-11 | $2.13 | $2.27 | $2.09 | $2.11 | $2.11 | 1,196,996 |
| 2023-05-10 | $1.92 | $2.19 | $1.87 | $2.15 | $2.15 | 3,232,930 |
| 2023-05-09 | $1.57 | $1.87 | $1.56 | $1.78 | $1.78 | 2,012,413 |
| 2023-05-08 | $1.61 | $1.65 | $1.53 | $1.60 | $1.60 | 1,472,153 |
| 2023-05-05 | $1.50 | $1.61 | $1.50 | $1.60 | $1.60 | 467,036 |
| 2023-05-04 | $1.52 | $1.54 | $1.47 | $1.49 | $1.49 | 616,381 |
| 2023-05-03 | $1.51 | $1.56 | $1.48 | $1.54 | $1.54 | 596,015 |
| 2023-05-02 | $1.58 | $1.61 | $1.51 | $1.52 | $1.52 | 831,913 |
| 2023-05-01 | $1.65 | $1.67 | $1.57 | $1.57 | $1.57 | 941,269 |
| 2023-04-28 | $1.65 | $1.70 | $1.62 | $1.66 | $1.66 | 520,810 |
| 2023-04-27 | $1.67 | $1.71 | $1.66 | $1.67 | $1.67 | 402,823 |
| 2023-04-26 | $1.66 | $1.70 | $1.63 | $1.66 | $1.66 | 502,887 |
| 2023-04-25 | $1.75 | $1.75 | $1.60 | $1.66 | $1.66 | 647,006 |
| 2023-04-24 | $1.79 | $1.82 | $1.73 | $1.75 | $1.75 | 625,586 |
| 2023-04-21 | $1.77 | $1.81 | $1.75 | $1.80 | $1.80 | 562,646 |
| 2023-04-20 | $1.79 | $1.84 | $1.76 | $1.79 | $1.79 | 570,131 |
| 2023-04-19 | $1.84 | $1.85 | $1.79 | $1.81 | $1.81 | 456,702 |
| 2023-04-18 | $1.81 | $1.86 | $1.81 | $1.83 | $1.83 | 426,047 |
| 2023-04-17 | $1.83 | $1.84 | $1.78 | $1.84 | $1.84 | 628,347 |
| 2023-04-14 | $1.82 | $1.84 | $1.78 | $1.79 | $1.79 | 751,778 |
| 2023-04-13 | $1.83 | $1.87 | $1.78 | $1.83 | $1.83 | 1,024,555 |
| 2023-04-12 | $1.89 | $1.89 | $1.80 | $1.81 | $1.81 | 645,690 |
| 2023-04-11 | $1.86 | $1.89 | $1.80 | $1.85 | $1.85 | 1,015,252 |
| 2023-04-10 | $1.88 | $1.88 | $1.81 | $1.86 | $1.86 | 683,076 |
| 2023-04-06 | $1.89 | $1.90 | $1.82 | $1.88 | $1.88 | 660,281 |
| 2023-04-05 | $1.93 | $1.94 | $1.87 | $1.90 | $1.90 | 775,384 |
| 2023-04-04 | $1.86 | $1.99 | $1.84 | $1.93 | $1.93 | 890,294 |
| 2023-04-03 | $1.79 | $1.90 | $1.78 | $1.87 | $1.87 | 771,103 |
| 2023-03-31 | $1.73 | $1.84 | $1.70 | $1.80 | $1.80 | 1,011,718 |
| 2023-03-30 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 623,894 |
| 2023-03-29 | $1.67 | $1.69 | $1.63 | $1.65 | $1.65 | 553,309 |
| 2023-03-28 | $1.70 | $1.74 | $1.65 | $1.65 | $1.65 | 485,462 |
| 2023-03-27 | $1.70 | $1.72 | $1.65 | $1.69 | $1.69 | 512,381 |
| 2023-03-24 | $1.64 | $1.72 | $1.60 | $1.68 | $1.68 | 1,133,472 |
| 2023-03-23 | $1.66 | $1.71 | $1.61 | $1.66 | $1.66 | 1,191,860 |
| 2023-03-22 | $1.79 | $1.79 | $1.61 | $1.63 | $1.63 | 1,584,903 |
| 2023-03-21 | $1.75 | $1.81 | $1.70 | $1.76 | $1.76 | 1,223,963 |
| 2023-03-20 | $1.74 | $1.78 | $1.67 | $1.71 | $1.71 | 1,531,831 |
| 2023-03-17 | $1.83 | $1.83 | $1.63 | $1.74 | $1.74 | 3,565,566 |
| 2023-03-16 | $2.38 | $2.46 | $1.82 | $1.86 | $1.86 | 6,471,355 |
| 2023-03-15 | $2.72 | $2.81 | $2.69 | $2.79 | $2.79 | 715,652 |
| 2023-03-14 | $2.77 | $2.84 | $2.72 | $2.75 | $2.75 | 523,107 |
| 2023-03-13 | $2.68 | $2.76 | $2.61 | $2.74 | $2.74 | 689,755 |
| 2023-03-10 | $2.72 | $2.73 | $2.61 | $2.69 | $2.69 | 762,070 |
| 2023-03-09 | $2.80 | $2.86 | $2.71 | $2.74 | $2.74 | 521,804 |
| 2023-03-08 | $2.84 | $2.85 | $2.77 | $2.82 | $2.82 | 484,007 |
| 2023-03-07 | $2.88 | $2.94 | $2.82 | $2.85 | $2.85 | 415,086 |
| 2023-03-06 | $2.99 | $3.00 | $2.84 | $2.89 | $2.89 | 1,050,361 |
| 2023-03-03 | $2.96 | $3.01 | $2.85 | $3.00 | $3.00 | 938,178 |
| 2023-03-02 | $2.78 | $2.96 | $2.75 | $2.95 | $2.95 | 742,952 |
| 2023-03-01 | $2.79 | $2.82 | $2.75 | $2.79 | $2.79 | 433,133 |
| 2023-02-28 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 1,710,362 |
| 2023-02-27 | $2.86 | $2.90 | $2.78 | $2.80 | $2.80 | 574,755 |
| 2023-02-24 | $2.90 | $2.93 | $2.83 | $2.83 | $2.83 | 551,884 |
| 2023-02-23 | $2.95 | $2.99 | $2.89 | $2.94 | $2.94 | 414,810 |
| 2023-02-22 | $2.92 | $3.00 | $2.89 | $2.93 | $2.93 | 560,312 |
| 2023-02-21 | $2.98 | $3.01 | $2.91 | $2.91 | $2.91 | 661,666 |
| 2023-02-17 | $3.00 | $3.03 | $2.94 | $3.01 | $3.01 | 624,251 |
| 2023-02-16 | $3.11 | $3.11 | $2.99 | $3.01 | $3.01 | 864,435 |
| 2023-02-15 | $3.07 | $3.22 | $3.03 | $3.16 | $3.16 | 673,646 |
| 2023-02-14 | $2.94 | $3.08 | $2.87 | $3.06 | $3.06 | 560,602 |
| 2023-02-13 | $2.88 | $2.99 | $2.82 | $2.98 | $2.98 | 768,750 |
| 2023-02-10 | $2.92 | $2.94 | $2.78 | $2.88 | $2.88 | 747,874 |
| 2023-02-09 | $3.14 | $3.16 | $2.90 | $2.91 | $2.91 | 971,770 |
| 2023-02-08 | $3.20 | $3.22 | $3.07 | $3.09 | $3.09 | 711,680 |
| 2023-02-07 | $3.28 | $3.30 | $3.14 | $3.21 | $3.21 | 580,830 |
| 2023-02-06 | $3.44 | $3.49 | $3.27 | $3.27 | $3.27 | 608,960 |
| 2023-02-03 | $3.50 | $3.63 | $3.45 | $3.50 | $3.50 | 804,004 |
| 2023-02-02 | $3.47 | $3.75 | $3.47 | $3.60 | $3.60 | 1,336,443 |
| 2023-02-01 | $3.26 | $3.38 | $3.18 | $3.33 | $3.33 | 699,499 |
| 2023-01-31 | $3.19 | $3.37 | $3.17 | $3.30 | $3.30 | 824,955 |
| 2023-01-30 | $3.04 | $3.30 | $3.04 | $3.16 | $3.16 | 1,081,033 |
| 2023-01-27 | $2.80 | $3.11 | $2.80 | $3.08 | $3.08 | 1,978,148 |
| 2023-01-26 | $2.71 | $2.86 | $2.68 | $2.78 | $2.78 | 861,445 |
| 2023-01-25 | $2.68 | $2.74 | $2.57 | $2.72 | $2.72 | 843,082 |
| 2023-01-24 | $2.78 | $2.81 | $2.70 | $2.71 | $2.71 | 1,090,653 |
| 2023-01-23 | $2.82 | $2.85 | $2.72 | $2.80 | $2.80 | 1,046,953 |
| 2023-01-20 | $2.90 | $2.94 | $2.79 | $2.82 | $2.82 | 1,206,208 |
| 2023-01-19 | $2.97 | $2.98 | $2.81 | $2.86 | $2.86 | 1,089,904 |
| 2023-01-18 | $3.10 | $3.14 | $2.98 | $3.00 | $3.00 | 1,042,665 |
| 2023-01-17 | $3.05 | $3.16 | $3.04 | $3.10 | $3.10 | 1,483,265 |
| 2023-01-13 | $3.07 | $3.25 | $2.98 | $3.04 | $3.04 | 2,458,866 |
| 2023-01-12 | $3.17 | $3.17 | $2.95 | $3.10 | $3.10 | 1,288,284 |
| 2023-01-11 | $3.14 | $3.18 | $3.06 | $3.14 | $3.14 | 1,518,500 |
| 2023-01-10 | $3.00 | $3.13 | $2.94 | $3.11 | $3.11 | 581,007 |
| 2023-01-09 | $2.96 | $3.07 | $2.96 | $2.97 | $2.97 | 585,834 |
| 2023-01-06 | $2.96 | $2.97 | $2.80 | $2.94 | $2.94 | 831,638 |
| 2023-01-05 | $2.96 | $2.99 | $2.87 | $2.93 | $2.93 | 543,808 |
| 2023-01-04 | $2.94 | $3.04 | $2.90 | $3.02 | $3.02 | 578,028 |
| 2023-01-03 | $2.99 | $3.18 | $2.85 | $2.92 | $2.92 | 716,240 |
| 2022-12-30 | $2.96 | $3.07 | $2.94 | $3.01 | $3.01 | 603,346 |
| 2022-12-29 | $2.85 | $3.04 | $2.81 | $3.03 | $3.03 | 824,000 |
| 2022-12-28 | $2.88 | $2.94 | $2.78 | $2.81 | $2.81 | 598,280 |
| 2022-12-27 | $2.96 | $2.99 | $2.84 | $2.92 | $2.92 | 556,404 |
| 2022-12-23 | $2.97 | $3.00 | $2.93 | $2.97 | $2.97 | 474,061 |
| 2022-12-22 | $2.93 | $3.00 | $2.84 | $2.97 | $2.97 | 840,609 |
| 2022-12-21 | $2.83 | $3.01 | $2.79 | $2.96 | $2.96 | 828,857 |
| 2022-12-20 | $2.74 | $2.91 | $2.74 | $2.80 | $2.80 | 1,085,943 |
| 2022-12-19 | $2.79 | $2.81 | $2.68 | $2.78 | $2.78 | 996,863 |
| 2022-12-16 | $2.94 | $3.00 | $2.77 | $2.79 | $2.79 | 1,219,941 |
| 2022-12-15 | $3.07 | $3.15 | $2.92 | $2.94 | $2.94 | 1,390,140 |
| 2022-12-14 | $2.98 | $3.34 | $2.97 | $3.12 | $3.12 | 1,797,482 |
| 2022-12-13 | $2.85 | $3.02 | $2.83 | $3.01 | $3.01 | 1,632,215 |
| 2022-12-12 | $2.68 | $2.72 | $2.63 | $2.70 | $2.70 | 760,887 |
| 2022-12-09 | $2.77 | $2.77 | $2.67 | $2.70 | $2.70 | 907,044 |
| 2022-12-08 | $2.81 | $2.89 | $2.73 | $2.78 | $2.78 | 699,698 |
| 2022-12-07 | $2.73 | $2.85 | $2.71 | $2.81 | $2.81 | 2,052,307 |
| 2022-12-06 | $2.83 | $2.83 | $2.70 | $2.73 | $2.73 | 1,187,403 |
| 2022-12-05 | $2.94 | $3.02 | $2.73 | $2.82 | $2.82 | 1,137,523 |
| 2022-12-02 | $2.95 | $3.02 | $2.85 | $3.01 | $3.01 | 628,904 |
| 2022-12-01 | $2.89 | $3.09 | $2.87 | $2.99 | $2.99 | 1,247,324 |
| 2022-11-30 | $2.74 | $2.88 | $2.64 | $2.88 | $2.88 | 1,804,437 |
| 2022-11-29 | $2.74 | $2.80 | $2.67 | $2.71 | $2.71 | 745,956 |
| 2022-11-28 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 819,170 |
| 2022-11-25 | $2.73 | $2.87 | $2.72 | $2.86 | $2.86 | 497,793 |
| 2022-11-23 | $2.76 | $2.81 | $2.69 | $2.74 | $2.74 | 989,083 |
| 2022-11-22 | $2.88 | $2.92 | $2.76 | $2.78 | $2.78 | 864,721 |
| 2022-11-21 | $3.07 | $3.10 | $2.76 | $2.91 | $2.91 | 1,837,248 |
| 2022-11-18 | $3.32 | $3.33 | $3.06 | $3.12 | $3.12 | 573,065 |
| 2022-11-17 | $3.19 | $3.31 | $3.14 | $3.25 | $3.25 | 968,888 |
| 2022-11-16 | $3.36 | $3.37 | $3.24 | $3.27 | $3.27 | 626,031 |
| 2022-11-15 | $3.39 | $3.54 | $3.38 | $3.45 | $3.45 | 813,628 |
| 2022-11-14 | $3.16 | $3.37 | $3.01 | $3.34 | $3.34 | 1,357,412 |
| 2022-11-11 | $2.98 | $3.36 | $2.91 | $3.35 | $3.35 | 1,672,420 |
| 2022-11-10 | $3.30 | $3.30 | $2.80 | $2.89 | $2.89 | 2,728,963 |
| 2022-11-09 | $3.42 | $3.42 | $3.13 | $3.13 | $3.13 | 924,126 |
| 2022-11-08 | $3.39 | $3.45 | $3.29 | $3.43 | $3.43 | 1,031,389 |
| 2022-11-07 | $3.24 | $3.39 | $3.17 | $3.35 | $3.35 | 868,472 |
| 2022-11-04 | $3.16 | $3.21 | $3.04 | $3.18 | $3.18 | 765,390 |
| 2022-11-03 | $3.11 | $3.15 | $3.05 | $3.09 | $3.09 | 661,336 |
| 2022-11-02 | $3.44 | $3.44 | $3.15 | $3.15 | $3.15 | 656,137 |
| 2022-11-01 | $3.35 | $3.46 | $3.34 | $3.43 | $3.43 | 655,273 |
| 2022-10-31 | $3.32 | $3.40 | $3.24 | $3.31 | $3.31 | 714,192 |
| 2022-10-28 | $3.26 | $3.44 | $3.20 | $3.33 | $3.33 | 1,146,266 |
| 2022-10-27 | $3.34 | $3.45 | $3.23 | $3.25 | $3.25 | 950,950 |
| 2022-10-26 | $3.33 | $3.41 | $3.27 | $3.28 | $3.28 | 1,077,805 |
| 2022-10-25 | $3.07 | $3.42 | $3.07 | $3.33 | $3.33 | 1,278,181 |
| 2022-10-24 | $3.22 | $3.23 | $2.81 | $3.07 | $3.07 | 4,191,001 |
| 2022-10-21 | $3.20 | $3.21 | $3.07 | $3.21 | $3.21 | 854,427 |
| 2022-10-20 | $3.35 | $3.43 | $3.20 | $3.20 | $3.20 | 1,093,331 |
| 2022-10-19 | $3.49 | $3.52 | $3.33 | $3.36 | $3.36 | 881,691 |
| 2022-10-18 | $3.49 | $3.74 | $3.48 | $3.50 | $3.50 | 1,085,358 |
| 2022-10-17 | $3.42 | $3.45 | $3.31 | $3.41 | $3.41 | 704,767 |
| 2022-10-14 | $3.57 | $3.69 | $3.29 | $3.31 | $3.31 | 971,809 |
| 2022-10-13 | $3.26 | $3.52 | $3.21 | $3.49 | $3.49 | 1,552,217 |
| 2022-10-12 | $3.37 | $3.48 | $3.27 | $3.37 | $3.37 | 1,358,077 |
| 2022-10-11 | $3.35 | $3.49 | $3.28 | $3.37 | $3.37 | 1,132,184 |
| 2022-10-10 | $3.34 | $3.44 | $3.30 | $3.38 | $3.38 | 1,246,946 |
| 2022-10-07 | $3.45 | $3.50 | $3.31 | $3.34 | $3.34 | 814,262 |
| 2022-10-06 | $3.57 | $3.71 | $3.50 | $3.51 | $3.51 | 746,826 |
| 2022-10-05 | $3.64 | $3.64 | $3.47 | $3.60 | $3.60 | 656,039 |
| 2022-10-04 | $3.57 | $3.71 | $3.57 | $3.65 | $3.65 | 727,502 |
| 2022-10-03 | $3.48 | $3.53 | $3.34 | $3.48 | $3.48 | 1,020,207 |
| 2022-09-30 | $3.41 | $3.63 | $3.29 | $3.50 | $3.50 | 1,534,150 |
| 2022-09-29 | $3.71 | $3.74 | $3.36 | $3.40 | $3.40 | 1,011,119 |
| 2022-09-28 | $3.74 | $3.87 | $3.71 | $3.78 | $3.78 | 1,282,687 |
| 2022-09-27 | $3.67 | $3.77 | $3.59 | $3.74 | $3.74 | 1,293,398 |
| 2022-09-26 | $3.56 | $3.75 | $3.52 | $3.59 | $3.59 | 1,788,102 |
| 2022-09-23 | $3.65 | $3.79 | $3.49 | $3.60 | $3.60 | 1,489,604 |
| 2022-09-22 | $3.83 | $3.86 | $3.63 | $3.71 | $3.71 | 2,087,525 |
| 2022-09-21 | $3.74 | $3.97 | $3.63 | $3.83 | $3.83 | 1,402,600 |
| 2022-09-20 | $3.86 | $3.90 | $3.70 | $3.72 | $3.72 | 1,290,136 |
| 2022-09-19 | $3.84 | $3.96 | $3.77 | $3.91 | $3.91 | 1,252,061 |
| 2022-09-16 | $4.06 | $4.06 | $3.83 | $3.91 | $3.91 | 3,031,589 |
| 2022-09-15 | $4.06 | $4.31 | $4.04 | $4.11 | $4.11 | 1,450,851 |
| 2022-09-14 | $4.08 | $4.12 | $3.89 | $4.10 | $4.10 | 1,518,260 |
| 2022-09-13 | $3.86 | $4.10 | $3.80 | $4.05 | $4.05 | 1,297,221 |
| 2022-09-12 | $4.24 | $4.32 | $3.98 | $4.00 | $4.00 | 1,842,624 |
| 2022-09-09 | $4.13 | $4.30 | $4.08 | $4.22 | $4.22 | 725,356 |
| 2022-09-08 | $4.05 | $4.15 | $3.96 | $4.06 | $4.06 | 916,517 |
| 2022-09-07 | $3.80 | $4.32 | $3.78 | $4.14 | $4.14 | 2,747,036 |
| 2022-09-06 | $3.52 | $3.85 | $3.44 | $3.78 | $3.78 | 1,675,490 |
| 2022-09-02 | $3.60 | $3.67 | $3.43 | $3.52 | $3.52 | 1,573,185 |
| 2022-09-01 | $3.55 | $3.62 | $3.37 | $3.53 | $3.53 | 1,665,685 |
| 2022-08-31 | $3.67 | $3.76 | $3.60 | $3.61 | $3.61 | 1,053,846 |
| 2022-08-30 | $3.63 | $3.72 | $3.52 | $3.63 | $3.63 | 1,207,404 |
| 2022-08-29 | $3.58 | $3.67 | $3.48 | $3.52 | $3.52 | 735,171 |
| 2022-08-26 | $3.79 | $3.84 | $3.60 | $3.62 | $3.62 | 1,264,751 |
| 2022-08-25 | $3.65 | $3.78 | $3.63 | $3.78 | $3.78 | 573,541 |
| 2022-08-24 | $3.62 | $3.78 | $3.56 | $3.61 | $3.61 | 740,258 |
| 2022-08-23 | $3.70 | $3.75 | $3.61 | $3.62 | $3.62 | 727,432 |
| 2022-08-22 | $3.83 | $3.83 | $3.68 | $3.69 | $3.69 | 1,071,686 |
| 2022-08-19 | $4.05 | $4.09 | $3.86 | $3.91 | $3.91 | 1,100,441 |
| 2022-08-18 | $4.26 | $4.26 | $4.05 | $4.13 | $4.13 | 750,329 |
| 2022-08-17 | $4.35 | $4.37 | $4.10 | $4.28 | $4.28 | 1,245,592 |
| 2022-08-16 | $4.48 | $4.52 | $4.24 | $4.45 | $4.45 | 1,854,579 |
| 2022-08-15 | $3.93 | $4.42 | $3.86 | $4.39 | $4.39 | 2,822,872 |
| 2022-08-12 | $3.98 | $4.04 | $3.69 | $3.93 | $3.93 | 2,978,482 |
| 2022-08-11 | $3.87 | $4.01 | $3.79 | $3.84 | $3.84 | 1,142,618 |
| 2022-08-10 | $3.89 | $3.92 | $3.69 | $3.83 | $3.83 | 1,256,355 |
| 2022-08-09 | $3.91 | $3.91 | $3.60 | $3.65 | $3.65 | 1,598,616 |
| 2022-08-08 | $3.78 | $4.17 | $3.73 | $3.97 | $3.97 | 1,984,942 |
| 2022-08-05 | $3.55 | $3.72 | $3.45 | $3.58 | $3.58 | 1,589,649 |
| 2022-08-04 | $3.55 | $3.67 | $3.46 | $3.48 | $3.48 | 1,085,496 |
| 2022-08-03 | $3.49 | $3.59 | $3.43 | $3.55 | $3.55 | 1,051,302 |
| 2022-08-02 | $3.35 | $3.45 | $3.30 | $3.42 | $3.42 | 754,470 |
| 2022-08-01 | $3.30 | $3.46 | $3.27 | $3.37 | $3.37 | 933,697 |
| 2022-07-29 | $3.34 | $3.54 | $3.31 | $3.34 | $3.34 | 1,320,809 |
| 2022-07-28 | $3.27 | $3.36 | $3.17 | $3.35 | $3.35 | 916,340 |
| 2022-07-27 | $3.32 | $3.32 | $3.16 | $3.29 | $3.29 | 1,170,057 |
| 2022-07-26 | $3.56 | $3.57 | $2.97 | $3.20 | $3.20 | 2,020,388 |
| 2022-07-25 | $3.70 | $3.74 | $3.61 | $3.65 | $3.65 | 924,937 |
| 2022-07-22 | $3.98 | $4.07 | $3.61 | $3.70 | $3.70 | 1,540,331 |
| 2022-07-21 | $3.87 | $4.06 | $3.77 | $3.99 | $3.99 | 1,922,997 |
| 2022-07-20 | $3.80 | $3.91 | $3.70 | $3.86 | $3.86 | 2,013,635 |
| 2022-07-19 | $3.50 | $3.93 | $3.24 | $3.77 | $3.77 | 6,439,263 |
| 2022-07-18 | $3.32 | $3.39 | $3.19 | $3.22 | $3.22 | 886,802 |
| 2022-07-15 | $3.47 | $3.55 | $3.26 | $3.29 | $3.29 | 2,562,806 |
| 2022-07-14 | $3.34 | $3.44 | $3.30 | $3.39 | $3.39 | 1,320,550 |
| 2022-07-13 | $3.08 | $3.42 | $3.08 | $3.41 | $3.41 | 1,580,024 |
| 2022-07-12 | $3.10 | $3.33 | $3.10 | $3.25 | $3.25 | 1,195,729 |
| 2022-07-11 | $3.28 | $3.29 | $3.06 | $3.08 | $3.08 | 915,887 |
| 2022-07-08 | $3.26 | $3.35 | $3.22 | $3.28 | $3.28 | 1,094,002 |
| 2022-07-07 | $3.25 | $3.33 | $3.23 | $3.33 | $3.33 | 624,910 |
| 2022-07-06 | $3.30 | $3.39 | $3.23 | $3.24 | $3.24 | 812,340 |
| 2022-07-05 | $3.01 | $3.30 | $2.96 | $3.29 | $3.29 | 1,052,073 |
| 2022-07-01 | $2.89 | $3.06 | $2.88 | $3.05 | $3.05 | 1,014,881 |
| 2022-06-30 | $2.91 | $2.93 | $2.78 | $2.92 | $2.92 | 901,335 |
| 2022-06-29 | $2.96 | $2.99 | $2.83 | $2.93 | $2.93 | 1,027,488 |
| 2022-06-28 | $3.18 | $3.21 | $2.97 | $2.98 | $2.98 | 937,528 |
| 2022-06-27 | $3.35 | $3.38 | $3.09 | $3.18 | $3.18 | 1,751,184 |
| 2022-06-24 | $3.10 | $3.37 | $3.06 | $3.35 | $3.35 | 4,910,019 |
| 2022-06-23 | $2.83 | $3.08 | $2.83 | $3.06 | $3.06 | 1,116,533 |
| 2022-06-22 | $2.69 | $2.89 | $2.65 | $2.81 | $2.81 | 1,532,679 |
| 2022-06-21 | $2.78 | $2.83 | $2.68 | $2.73 | $2.73 | 1,252,675 |
| 2022-06-17 | $2.62 | $2.72 | $2.59 | $2.66 | $2.66 | 1,728,981 |
| 2022-06-16 | $2.65 | $2.70 | $2.54 | $2.56 | $2.56 | 1,613,397 |
| 2022-06-15 | $2.72 | $2.77 | $2.64 | $2.71 | $2.71 | 1,619,340 |
| 2022-06-14 | $2.74 | $2.77 | $2.65 | $2.67 | $2.67 | 1,387,878 |
| 2022-06-13 | $2.76 | $2.87 | $2.68 | $2.69 | $2.69 | 1,732,945 |
| 2022-06-10 | $2.92 | $2.99 | $2.84 | $2.88 | $2.88 | 1,531,314 |
| 2022-06-09 | $3.15 | $3.21 | $2.96 | $2.99 | $2.99 | 2,342,069 |
| 2022-06-08 | $3.23 | $3.43 | $3.23 | $3.30 | $3.30 | 1,123,634 |
| 2022-06-07 | $3.25 | $3.27 | $3.14 | $3.23 | $3.23 | 1,106,763 |
| 2022-06-06 | $3.30 | $3.39 | $3.27 | $3.30 | $3.30 | 876,125 |
| 2022-06-03 | $3.34 | $3.38 | $3.22 | $3.26 | $3.26 | 817,024 |
| 2022-06-02 | $3.28 | $3.44 | $3.24 | $3.40 | $3.40 | 1,368,564 |
| 2022-06-01 | $3.45 | $3.50 | $3.24 | $3.28 | $3.28 | 2,164,960 |
| 2022-05-31 | $3.54 | $3.63 | $3.37 | $3.44 | $3.44 | 2,538,285 |
| 2022-05-27 | $3.39 | $3.54 | $3.36 | $3.49 | $3.49 | 1,149,043 |
| 2022-05-26 | $3.04 | $3.37 | $3.01 | $3.34 | $3.34 | 1,629,975 |
| 2022-05-25 | $3.00 | $3.15 | $2.99 | $3.00 | $3.00 | 2,092,261 |
| 2022-05-24 | $3.10 | $3.13 | $2.95 | $3.01 | $3.01 | 1,436,676 |
| 2022-05-23 | $3.21 | $3.24 | $3.07 | $3.15 | $3.15 | 1,535,597 |
| 2022-05-20 | $3.23 | $3.24 | $3.08 | $3.22 | $3.22 | 1,902,475 |
| 2022-05-19 | $3.09 | $3.23 | $2.99 | $3.14 | $3.14 | 2,222,801 |
| 2022-05-18 | $3.57 | $3.58 | $3.16 | $3.17 | $3.17 | 1,589,234 |
| 2022-05-17 | $3.54 | $3.58 | $3.40 | $3.57 | $3.57 | 2,071,685 |
| 2022-05-16 | $3.19 | $3.60 | $3.06 | $3.43 | $3.43 | 2,824,583 |
| 2022-05-13 | $3.22 | $3.49 | $3.14 | $3.17 | $3.17 | 5,031,050 |
| 2022-05-12 | $2.80 | $3.07 | $2.66 | $2.93 | $2.93 | 3,718,077 |
| 2022-05-11 | $3.26 | $3.32 | $2.83 | $2.85 | $2.85 | 3,751,288 |
| 2022-05-10 | $3.53 | $3.67 | $3.28 | $3.31 | $3.31 | 2,397,297 |
| 2022-05-09 | $3.58 | $3.72 | $3.48 | $3.53 | $3.53 | 1,971,116 |
| 2022-05-06 | $3.83 | $3.83 | $3.63 | $3.67 | $3.67 | 1,251,571 |
| 2022-05-05 | $4.06 | $4.17 | $3.83 | $3.85 | $3.85 | 2,432,013 |
| 2022-05-04 | $4.15 | $4.31 | $4.01 | $4.30 | $4.30 | 916,627 |
| 2022-05-03 | $4.04 | $4.23 | $4.00 | $4.14 | $4.14 | 1,060,989 |
| 2022-05-02 | $3.95 | $4.04 | $3.87 | $4.02 | $4.02 | 1,401,792 |
| 2022-04-29 | $4.00 | $4.11 | $3.95 | $3.96 | $3.96 | 1,244,355 |
| 2022-04-28 | $4.11 | $4.14 | $3.89 | $4.06 | $4.06 | 1,358,496 |
| 2022-04-27 | $4.06 | $4.22 | $4.03 | $4.07 | $4.07 | 1,706,051 |
| 2022-04-26 | $4.28 | $4.28 | $4.05 | $4.06 | $4.06 | 1,293,160 |
| 2022-04-25 | $4.17 | $4.35 | $4.10 | $4.32 | $4.32 | 1,256,738 |
| 2022-04-22 | $4.15 | $4.26 | $4.07 | $4.18 | $4.18 | 1,321,089 |
| 2022-04-21 | $4.39 | $4.43 | $4.13 | $4.18 | $4.18 | 1,331,319 |
| 2022-04-20 | $4.53 | $4.56 | $4.31 | $4.32 | $4.32 | 768,618 |
| 2022-04-19 | $4.35 | $4.58 | $4.32 | $4.52 | $4.52 | 797,050 |
| 2022-04-18 | $4.50 | $4.53 | $4.35 | $4.37 | $4.37 | 841,986 |
| 2022-04-14 | $4.62 | $4.71 | $4.50 | $4.52 | $4.52 | 797,457 |
| 2022-04-13 | $4.49 | $4.67 | $4.48 | $4.62 | $4.62 | 1,097,299 |
| 2022-04-12 | $4.68 | $4.75 | $4.46 | $4.52 | $4.52 | 1,037,186 |
| 2022-04-11 | $4.58 | $4.68 | $4.49 | $4.60 | $4.60 | 949,894 |
| 2022-04-08 | $4.67 | $4.73 | $4.53 | $4.62 | $4.62 | 913,377 |
| 2022-04-07 | $4.72 | $4.75 | $4.53 | $4.68 | $4.68 | 1,223,783 |
| 2022-04-06 | $4.77 | $4.80 | $4.64 | $4.72 | $4.72 | 1,633,149 |
| 2022-04-05 | $5.05 | $5.05 | $4.86 | $4.89 | $4.89 | 1,114,571 |
| 2022-04-04 | $4.98 | $5.11 | $4.95 | $5.05 | $5.05 | 1,062,402 |
| 2022-04-01 | $5.23 | $5.28 | $4.91 | $4.94 | $4.94 | 1,731,620 |
| 2022-03-31 | $5.27 | $5.32 | $5.06 | $5.21 | $5.21 | 1,339,087 |
| 2022-03-30 | $5.28 | $5.54 | $5.12 | $5.26 | $5.26 | 1,913,916 |
| 2022-03-29 | $4.90 | $5.38 | $4.90 | $5.27 | $5.27 | 6,076,660 |
| 2022-03-28 | $4.77 | $4.90 | $4.38 | $4.90 | $4.90 | 6,806,500 |
| 2022-03-25 | $4.95 | $4.99 | $4.20 | $4.68 | $4.68 | 22,535,115 |
| 2022-03-24 | $6.03 | $6.15 | $5.85 | $6.04 | $6.04 | 2,915,031 |
| 2022-03-23 | $6.12 | $6.16 | $5.95 | $5.96 | $5.96 | 967,120 |
| 2022-03-22 | $6.02 | $6.15 | $5.99 | $6.14 | $6.14 | 754,678 |
| 2022-03-21 | $5.85 | $6.06 | $5.82 | $5.96 | $5.96 | 1,081,216 |
| 2022-03-18 | $5.57 | $5.94 | $5.55 | $5.89 | $5.89 | 1,056,504 |
| 2022-03-17 | $5.47 | $5.70 | $5.43 | $5.65 | $5.65 | 702,465 |
| 2022-03-16 | $5.28 | $5.53 | $5.25 | $5.52 | $5.52 | 1,792,394 |
| 2022-03-15 | $5.07 | $5.23 | $5.02 | $5.20 | $5.20 | 781,978 |
| 2022-03-14 | $5.29 | $5.29 | $5.01 | $5.02 | $5.02 | 1,320,813 |
| 2022-03-11 | $5.47 | $5.50 | $5.21 | $5.22 | $5.22 | 1,096,853 |
| 2022-03-10 | $5.47 | $5.54 | $5.27 | $5.44 | $5.44 | 887,713 |
| 2022-03-09 | $5.47 | $5.77 | $5.39 | $5.58 | $5.58 | 953,703 |
| 2022-03-08 | $5.16 | $5.43 | $5.06 | $5.24 | $5.24 | 957,492 |
| 2022-03-07 | $5.50 | $5.53 | $5.15 | $5.18 | $5.18 | 1,530,007 |
| 2022-03-04 | $5.76 | $5.84 | $5.41 | $5.44 | $5.44 | 1,159,414 |
| 2022-03-03 | $5.93 | $5.98 | $5.72 | $5.85 | $5.85 | 983,139 |
| 2022-03-02 | $5.78 | $5.88 | $5.64 | $5.88 | $5.88 | 1,897,171 |
| 2022-03-01 | $5.78 | $5.88 | $5.67 | $5.77 | $5.77 | 1,145,156 |
| 2022-02-28 | $5.65 | $5.81 | $5.62 | $5.78 | $5.78 | 1,013,460 |
| 2022-02-25 | $5.59 | $5.72 | $5.46 | $5.71 | $5.71 | 1,052,306 |
| 2022-02-24 | $5.03 | $5.58 | $5.03 | $5.54 | $5.54 | 1,388,776 |
| 2022-02-23 | $5.46 | $5.52 | $5.34 | $5.36 | $5.36 | 831,495 |
| 2022-02-22 | $5.54 | $5.62 | $5.35 | $5.38 | $5.38 | 1,445,293 |
| 2022-02-18 | $5.72 | $5.81 | $5.54 | $5.56 | $5.56 | 1,298,926 |
| 2022-02-17 | $5.90 | $5.93 | $5.76 | $5.78 | $5.78 | 886,248 |
| 2022-02-16 | $6.00 | $6.04 | $5.85 | $5.99 | $5.99 | 1,200,753 |
| 2022-02-15 | $5.84 | $6.09 | $5.83 | $6.06 | $6.06 | 1,089,447 |
| 2022-02-14 | $5.79 | $5.89 | $5.70 | $5.71 | $5.71 | 930,823 |
| 2022-02-11 | $6.02 | $6.13 | $5.77 | $5.84 | $5.84 | 1,335,807 |
| 2022-02-10 | $5.96 | $6.34 | $5.95 | $6.02 | $6.02 | 1,383,656 |
| 2022-02-09 | $6.12 | $6.21 | $5.92 | $6.14 | $6.14 | 2,940,842 |
| 2022-02-08 | $5.91 | $6.01 | $5.81 | $6.00 | $6.00 | 882,733 |
| 2022-02-07 | $6.01 | $6.09 | $5.90 | $5.93 | $5.93 | 803,006 |
| 2022-02-04 | $6.15 | $6.18 | $5.90 | $5.92 | $5.92 | 1,410,691 |
| 2022-02-03 | $6.44 | $6.59 | $6.10 | $6.13 | $6.13 | 1,225,158 |
| 2022-02-02 | $6.77 | $6.82 | $6.51 | $6.63 | $6.63 | 1,208,803 |
| 2022-02-01 | $6.65 | $6.85 | $6.43 | $6.78 | $6.78 | 1,500,424 |
| 2022-01-31 | $5.98 | $6.52 | $5.98 | $6.49 | $6.49 | 1,907,593 |
| 2022-01-28 | $5.80 | $5.97 | $5.64 | $5.94 | $5.94 | 1,481,935 |
| 2022-01-27 | $6.22 | $6.24 | $5.78 | $5.83 | $5.83 | 1,333,337 |
| 2022-01-26 | $6.35 | $6.57 | $6.11 | $6.14 | $6.14 | 2,121,602 |
| 2022-01-25 | $6.00 | $6.22 | $5.91 | $6.13 | $6.13 | 2,014,272 |
| 2022-01-24 | $5.65 | $6.14 | $5.54 | $6.05 | $6.05 | 5,099,302 |
| 2022-01-21 | $6.25 | $6.27 | $5.95 | $5.95 | $5.95 | 2,452,324 |
| 2022-01-20 | $6.65 | $6.70 | $6.30 | $6.32 | $6.32 | 1,761,140 |
| 2022-01-19 | $6.50 | $6.60 | $6.41 | $6.51 | $6.51 | 1,949,660 |
| 2022-01-18 | $6.83 | $6.85 | $6.44 | $6.46 | $6.46 | 1,708,277 |
| 2022-01-14 | $6.83 | $6.92 | $6.69 | $6.83 | $6.83 | 1,602,607 |
| 2022-01-13 | $7.15 | $7.26 | $6.81 | $6.83 | $6.83 | 1,435,500 |
| 2022-01-12 | $7.52 | $7.53 | $7.12 | $7.13 | $7.13 | 1,203,187 |
| 2022-01-11 | $7.07 | $7.49 | $6.90 | $7.45 | $7.45 | 2,096,159 |
| 2022-01-10 | $7.08 | $7.12 | $6.78 | $7.03 | $7.03 | 1,597,184 |
| 2022-01-07 | $7.30 | $7.50 | $7.09 | $7.10 | $7.10 | 1,213,333 |
| 2022-01-06 | $7.40 | $7.52 | $7.02 | $7.22 | $7.22 | 1,496,018 |
| 2022-01-05 | $7.75 | $7.91 | $7.40 | $7.40 | $7.40 | 1,384,773 |
| 2022-01-04 | $8.26 | $8.26 | $7.69 | $7.79 | $7.79 | 1,779,975 |
| 2022-01-03 | $8.16 | $8.28 | $8.03 | $8.24 | $8.24 | 1,227,197 |
| 2021-12-31 | $7.97 | $8.39 | $7.95 | $8.09 | $8.09 | 1,330,798 |
| 2021-12-30 | $7.71 | $8.15 | $7.62 | $8.00 | $8.00 | 1,420,200 |
| 2021-12-29 | $7.86 | $7.99 | $7.61 | $7.73 | $7.73 | 1,318,393 |
| 2021-12-28 | $8.06 | $8.21 | $7.85 | $7.86 | $7.86 | 864,729 |
| 2021-12-27 | $8.24 | $8.26 | $8.01 | $8.12 | $8.12 | 988,009 |
| 2021-12-23 | $8.09 | $8.22 | $8.01 | $8.07 | $8.07 | 1,491,022 |
| 2021-12-22 | $8.04 | $8.15 | $7.95 | $8.11 | $8.11 | 1,303,449 |
| 2021-12-21 | $8.10 | $8.11 | $7.78 | $8.02 | $8.02 | 2,857,476 |
| 2021-12-20 | $7.28 | $7.57 | $7.27 | $7.47 | $7.47 | 2,350,026 |
| 2021-12-17 | $7.51 | $7.68 | $7.21 | $7.51 | $7.51 | 9,166,241 |
| 2021-12-16 | $8.00 | $8.28 | $7.44 | $7.51 | $7.51 | 2,599,669 |
| 2021-12-15 | $7.80 | $7.94 | $7.51 | $7.86 | $7.86 | 2,853,643 |
| 2021-12-14 | $7.79 | $8.04 | $7.72 | $7.81 | $7.81 | 1,635,620 |
| 2021-12-13 | $7.89 | $7.95 | $7.60 | $7.85 | $7.85 | 1,627,637 |
| 2021-12-10 | $8.22 | $8.27 | $7.92 | $7.96 | $7.96 | 1,677,106 |
| 2021-12-09 | $8.42 | $8.54 | $8.18 | $8.18 | $8.18 | 1,152,824 |
| 2021-12-08 | $8.36 | $8.52 | $8.06 | $8.48 | $8.48 | 1,812,725 |
| 2021-12-07 | $8.20 | $8.63 | $8.15 | $8.40 | $8.40 | 1,772,136 |
| 2021-12-06 | $7.80 | $8.25 | $7.55 | $8.04 | $8.04 | 2,300,283 |
| 2021-12-03 | $8.17 | $8.31 | $7.72 | $7.80 | $7.80 | 1,468,481 |
| 2021-12-02 | $8.15 | $8.38 | $7.94 | $8.16 | $8.16 | 1,884,501 |
| 2021-12-01 | $8.68 | $8.81 | $8.09 | $8.10 | $8.10 | 1,998,227 |
| 2021-11-30 | $8.44 | $8.60 | $8.14 | $8.54 | $8.54 | 1,998,984 |
| 2021-11-29 | $8.49 | $8.85 | $8.40 | $8.53 | $8.53 | 2,009,808 |
| 2021-11-26 | $8.25 | $8.59 | $8.16 | $8.39 | $8.39 | 1,178,403 |
| 2021-11-24 | $7.89 | $8.60 | $7.80 | $8.58 | $8.58 | 2,082,149 |
| 2021-11-23 | $8.13 | $8.16 | $7.60 | $7.96 | $7.96 | 3,194,621 |
| 2021-11-22 | $8.50 | $8.54 | $7.97 | $8.11 | $8.11 | 3,392,583 |
| 2021-11-19 | $8.58 | $8.75 | $8.42 | $8.45 | $8.45 | 2,613,514 |
| 2021-11-18 | $9.02 | $9.05 | $8.50 | $8.67 | $8.67 | 2,823,039 |
| 2021-11-17 | $9.75 | $9.75 | $8.84 | $8.86 | $8.86 | 4,213,449 |
| 2021-11-16 | $9.45 | $10.00 | $9.41 | $9.95 | $9.95 | 1,951,407 |
| 2021-11-15 | $9.99 | $10.01 | $9.49 | $9.53 | $9.53 | 2,323,690 |
| 2021-11-12 | $9.80 | $10.27 | $9.75 | $10.10 | $10.10 | 2,139,785 |
| 2021-11-11 | $9.80 | $10.41 | $9.52 | $9.81 | $9.81 | 6,080,332 |
| 2021-11-10 | $9.10 | $9.24 | $8.82 | $8.90 | $8.90 | 4,318,626 |
| 2021-11-09 | $9.26 | $9.29 | $8.85 | $8.94 | $8.94 | 1,820,737 |
| 2021-11-08 | $9.03 | $9.37 | $8.99 | $9.21 | $9.21 | 2,515,028 |
| 2021-11-05 | $9.31 | $9.39 | $8.96 | $9.04 | $9.04 | 2,849,021 |
| 2021-11-04 | $9.50 | $9.96 | $9.15 | $9.21 | $9.21 | 2,515,746 |
| 2021-11-03 | $9.51 | $10.20 | $9.40 | $10.09 | $10.09 | 2,038,505 |
| 2021-11-02 | $9.00 | $9.74 | $8.90 | $9.50 | $9.50 | 2,696,158 |
| 2021-11-01 | $9.25 | $10.06 | $9.23 | $9.24 | $9.24 | 2,443,669 |
| 2021-10-29 | $8.90 | $9.35 | $8.90 | $9.15 | $9.15 | 781,325 |
| 2021-10-28 | $9.11 | $9.17 | $8.79 | $8.89 | $8.89 | 1,388,325 |
| 2021-10-27 | $9.41 | $9.66 | $8.95 | $8.99 | $8.99 | 1,409,559 |
| 2021-10-26 | $9.55 | $9.86 | $9.39 | $9.47 | $9.47 | 1,009,626 |
| 2021-10-25 | $9.41 | $9.70 | $9.35 | $9.50 | $9.50 | 826,650 |
| 2021-10-22 | $9.52 | $9.62 | $9.33 | $9.38 | $9.38 | 457,789 |
| 2021-10-21 | $9.46 | $9.63 | $9.31 | $9.56 | $9.56 | 435,229 |
| 2021-10-20 | $9.38 | $9.68 | $9.36 | $9.52 | $9.52 | 535,012 |
| 2021-10-19 | $9.16 | $9.46 | $9.11 | $9.37 | $9.37 | 631,131 |
| 2021-10-18 | $9.28 | $9.30 | $9.02 | $9.14 | $9.14 | 844,081 |
| 2021-10-15 | $9.46 | $9.57 | $9.21 | $9.24 | $9.24 | 439,163 |
| 2021-10-14 | $9.57 | $9.60 | $9.30 | $9.39 | $9.39 | 407,021 |
| 2021-10-13 | $9.25 | $9.49 | $9.17 | $9.48 | $9.48 | 453,315 |
| 2021-10-12 | $9.45 | $9.46 | $9.13 | $9.22 | $9.22 | 756,078 |
| 2021-10-11 | $9.59 | $9.73 | $9.31 | $9.33 | $9.33 | 548,237 |
| 2021-10-08 | $9.55 | $9.62 | $9.34 | $9.55 | $9.55 | 601,071 |
| 2021-10-07 | $9.60 | $9.88 | $9.51 | $9.55 | $9.55 | 846,092 |
| 2021-10-06 | $9.58 | $9.60 | $9.32 | $9.52 | $9.52 | 1,091,100 |
| 2021-10-05 | $9.85 | $9.94 | $9.64 | $9.66 | $9.66 | 837,809 |
| 2021-10-04 | $10.28 | $10.29 | $9.75 | $9.76 | $9.76 | 982,963 |
| 2021-10-01 | $10.44 | $10.60 | $10.16 | $10.22 | $10.22 | 786,731 |
| 2021-09-30 | $10.47 | $10.57 | $10.22 | $10.38 | $10.38 | 587,057 |
| 2021-09-29 | $10.71 | $10.72 | $10.35 | $10.49 | $10.49 | 562,864 |
| 2021-09-28 | $10.83 | $11.09 | $10.53 | $10.74 | $10.74 | 662,141 |
| 2021-09-27 | $10.92 | $11.30 | $10.73 | $10.82 | $10.82 | 778,427 |
| 2021-09-24 | $11.39 | $11.46 | $10.83 | $10.83 | $10.83 | 726,737 |
| 2021-09-23 | $11.17 | $11.65 | $11.03 | $11.45 | $11.45 | 1,133,760 |
| 2021-09-22 | $10.82 | $11.31 | $10.60 | $10.91 | $10.91 | 828,491 |
| 2021-09-21 | $10.25 | $10.78 | $10.19 | $10.73 | $10.73 | 1,105,516 |
| 2021-09-20 | $10.29 | $10.59 | $9.88 | $10.15 | $10.15 | 1,537,987 |
| 2021-09-17 | $10.64 | $10.76 | $10.52 | $10.72 | $10.72 | 653,969 |
| 2021-09-16 | $10.63 | $10.72 | $10.32 | $10.61 | $10.61 | 628,904 |
| 2021-09-15 | $10.60 | $10.60 | $10.27 | $10.55 | $10.55 | 797,992 |
| 2021-09-14 | $11.11 | $11.16 | $10.44 | $10.59 | $10.59 | 750,966 |
| 2021-09-13 | $10.67 | $11.33 | $10.52 | $10.94 | $10.94 | 1,437,818 |
| 2021-09-10 | $10.37 | $10.46 | $10.22 | $10.26 | $10.26 | 297,969 |
| 2021-09-09 | $10.35 | $10.42 | $10.15 | $10.27 | $10.27 | 440,601 |
| 2021-09-08 | $10.72 | $10.80 | $10.19 | $10.38 | $10.38 | 523,075 |
| 2021-09-07 | $10.60 | $10.75 | $10.45 | $10.74 | $10.74 | 470,575 |
| 2021-09-03 | $10.60 | $10.64 | $10.27 | $10.57 | $10.57 | 405,260 |
| 2021-09-02 | $10.67 | $10.72 | $10.51 | $10.59 | $10.59 | 515,459 |
| 2021-09-01 | $10.40 | $10.86 | $10.31 | $10.56 | $10.56 | 820,703 |
| 2021-08-31 | $10.03 | $10.26 | $10.02 | $10.18 | $10.18 | 482,884 |
| 2021-08-30 | $10.18 | $10.20 | $9.90 | $10.04 | $10.04 | 468,432 |
| 2021-08-27 | $9.80 | $10.14 | $9.65 | $10.00 | $10.00 | 815,885 |
| 2021-08-26 | $10.13 | $10.24 | $9.73 | $9.77 | $9.77 | 732,322 |
| 2021-08-25 | $10.38 | $10.49 | $10.05 | $10.12 | $10.12 | 667,710 |
| 2021-08-24 | $9.61 | $10.47 | $9.53 | $10.39 | $10.39 | 1,488,611 |
| 2021-08-23 | $9.66 | $9.83 | $9.49 | $9.57 | $9.57 | 714,504 |
| 2021-08-20 | $9.19 | $9.75 | $9.15 | $9.53 | $9.53 | 1,730,319 |
| 2021-08-19 | $9.21 | $9.52 | $9.05 | $9.16 | $9.16 | 2,095,427 |
| 2021-08-18 | $9.84 | $9.95 | $9.05 | $9.38 | $9.38 | 3,854,426 |
| 2021-08-17 | $9.85 | $10.08 | $9.23 | $9.71 | $9.71 | 3,035,791 |
| 2021-08-16 | $10.28 | $10.28 | $9.57 | $9.75 | $9.75 | 5,659,987 |
| 2021-08-13 | $11.36 | $11.71 | $10.00 | $10.07 | $10.07 | 10,060,405 |
| 2021-08-12 | $13.95 | $14.20 | $13.47 | $14.05 | $14.05 | 1,506,636 |
| 2021-08-11 | $13.87 | $14.00 | $13.56 | $13.85 | $13.85 | 628,539 |
| 2021-08-10 | $13.77 | $13.96 | $13.52 | $13.91 | $13.91 | 349,951 |
| 2021-08-09 | $13.54 | $13.96 | $13.44 | $13.77 | $13.77 | 385,312 |
| 2021-08-06 | $13.44 | $13.82 | $13.34 | $13.57 | $13.57 | 493,486 |
| 2021-08-05 | $13.31 | $13.73 | $13.29 | $13.40 | $13.40 | 719,743 |
| 2021-08-04 | $14.07 | $14.33 | $13.00 | $13.34 | $13.34 | 1,824,220 |
| 2021-08-03 | $14.55 | $14.59 | $13.87 | $14.17 | $14.17 | 1,244,927 |
| 2021-08-02 | $14.34 | $14.72 | $14.34 | $14.64 | $14.64 | 608,519 |
| 2021-07-30 | $14.58 | $14.97 | $14.31 | $14.37 | $14.37 | 403,747 |
| 2021-07-29 | $14.33 | $14.77 | $14.25 | $14.68 | $14.68 | 419,382 |
| 2021-07-28 | $15.08 | $15.08 | $14.24 | $14.29 | $14.29 | 657,887 |
| 2021-07-27 | $14.60 | $15.10 | $14.40 | $14.89 | $14.89 | 656,721 |
| 2021-07-26 | $14.22 | $14.86 | $14.22 | $14.72 | $14.72 | 602,060 |
| 2021-07-23 | $14.47 | $14.65 | $14.01 | $14.22 | $14.22 | 403,569 |
| 2021-07-22 | $14.63 | $14.73 | $14.39 | $14.51 | $14.51 | 475,025 |
| 2021-07-21 | $14.42 | $15.02 | $14.42 | $14.74 | $14.74 | 507,150 |
| 2021-07-20 | $14.32 | $14.52 | $14.18 | $14.50 | $14.50 | 1,039,135 |
| 2021-07-19 | $14.66 | $14.72 | $13.95 | $14.15 | $14.15 | 1,387,405 |
| 2021-07-16 | $15.19 | $15.30 | $14.71 | $14.99 | $14.99 | 1,811,083 |
| 2021-07-15 | $14.19 | $15.05 | $13.69 | $14.65 | $14.65 | 3,356,152 |
| 2021-07-14 | $13.74 | $14.09 | $13.37 | $13.98 | $13.98 | 1,398,325 |
| 2021-07-13 | $14.37 | $14.67 | $13.56 | $13.60 | $13.60 | 2,371,284 |
| 2021-07-12 | $14.50 | $14.60 | $14.05 | $14.46 | $14.46 | 1,103,873 |
| 2021-07-09 | $14.98 | $15.04 | $14.41 | $14.57 | $14.57 | 1,044,469 |
| 2021-07-08 | $14.66 | $14.97 | $14.16 | $14.84 | $14.84 | 1,509,743 |
| 2021-07-07 | $15.10 | $15.14 | $14.65 | $14.81 | $14.81 | 840,895 |
| 2021-07-06 | $14.90 | $15.14 | $14.52 | $15.11 | $15.11 | 1,019,598 |
| 2021-07-02 | $15.10 | $15.25 | $14.85 | $14.90 | $14.90 | 1,304,190 |
| 2021-07-01 | $16.07 | $16.10 | $14.83 | $14.93 | $14.93 | 2,051,544 |
| 2021-06-30 | $16.38 | $16.64 | $15.86 | $16.19 | $16.19 | 1,293,913 |
| 2021-06-29 | $16.28 | $16.69 | $16.10 | $16.43 | $16.43 | 855,679 |
| 2021-06-28 | $15.90 | $16.32 | $15.90 | $16.14 | $16.14 | 871,410 |
| 2021-06-25 | $15.50 | $16.24 | $15.46 | $15.97 | $15.97 | 4,490,916 |
| 2021-06-24 | $15.00 | $15.65 | $15.00 | $15.50 | $15.50 | 1,798,971 |
| 2021-06-23 | $15.04 | $15.27 | $14.71 | $14.97 | $14.97 | 1,489,586 |
| 2021-06-22 | $15.27 | $15.35 | $14.79 | $14.89 | $14.89 | 1,577,845 |
| 2021-06-21 | $15.66 | $16.00 | $15.13 | $15.27 | $15.27 | 1,309,598 |
| 2021-06-18 | $16.47 | $16.61 | $15.25 | $15.65 | $15.65 | 3,697,262 |
| 2021-06-17 | $15.90 | $16.89 | $15.81 | $16.35 | $16.35 | 4,651,435 |
| 2021-06-16 | $18.28 | $18.36 | $16.53 | $17.65 | $17.65 | 3,498,481 |
| 2021-06-15 | $18.70 | $18.95 | $17.88 | $18.28 | $18.28 | 912,376 |
| 2021-06-14 | $18.45 | $19.00 | $18.36 | $18.39 | $18.39 | 785,676 |
| 2021-06-11 | $19.30 | $19.37 | $18.18 | $18.38 | $18.38 | 1,010,075 |
| 2021-06-10 | $18.67 | $19.56 | $18.51 | $19.11 | $19.11 | 1,291,486 |
| 2021-06-09 | $17.32 | $19.47 | $17.25 | $18.76 | $18.76 | 2,257,527 |
| 2021-06-08 | $16.10 | $17.55 | $15.70 | $17.22 | $17.22 | 1,652,130 |
| 2021-06-07 | $17.09 | $17.27 | $15.96 | $16.09 | $16.09 | 957,864 |
| 2021-06-04 | $18.31 | $18.42 | $16.80 | $17.03 | $17.03 | 1,071,091 |
| 2021-06-03 | $19.08 | $19.94 | $17.68 | $18.31 | $18.31 | 1,319,669 |
| 2021-06-02 | $17.29 | $19.33 | $17.09 | $19.25 | $19.25 | 3,838,359 |
| 2021-06-01 | $16.49 | $17.10 | $15.88 | $16.88 | $16.88 | 2,810,360 |
| 2021-05-28 | $14.95 | $16.40 | $14.88 | $15.78 | $15.78 | 1,000,208 |
| 2021-05-27 | $14.89 | $14.92 | $14.64 | $14.70 | $14.70 | 624,063 |
| 2021-05-26 | $14.54 | $15.14 | $14.54 | $14.66 | $14.66 | 649,700 |
| 2021-05-25 | $15.65 | $15.70 | $14.97 | $14.98 | $14.98 | 804,691 |
| 2021-05-24 | $16.89 | $16.89 | $15.31 | $15.45 | $15.45 | 865,016 |
| 2021-05-21 | $16.00 | $17.17 | $15.68 | $16.70 | $16.70 | 1,370,522 |
| 2021-05-20 | $15.62 | $16.05 | $15.08 | $15.73 | $15.73 | 1,005,363 |
| 2021-05-19 | $15.95 | $16.00 | $15.70 | $15.71 | $15.71 | 357,965 |
| 2021-05-18 | $16.07 | $16.10 | $15.63 | $16.00 | $16.00 | 632,603 |
| 2021-05-17 | $16.21 | $16.21 | $15.55 | $15.93 | $15.93 | 519,647 |
| 2021-05-14 | $15.36 | $16.23 | $15.17 | $15.97 | $15.97 | 2,141,671 |
| 2021-05-13 | $15.45 | $15.83 | $14.91 | $14.91 | $14.91 | 1,114,442 |
| 2021-05-12 | $14.91 | $15.70 | $14.91 | $15.45 | $15.45 | 2,143,744 |
| 2021-05-11 | $16.65 | $16.70 | $15.00 | $15.08 | $15.08 | 4,802,142 |
| 2021-05-10 | $19.52 | $19.52 | $16.50 | $16.67 | $16.67 | 3,223,037 |
| 2021-05-07 | $20.76 | $21.00 | $18.95 | $19.08 | $19.08 | 2,145,379 |
| 2021-05-06 | $22.84 | $23.63 | $19.75 | $20.58 | $20.58 | 4,464,606 |
| 2021-05-05 | $21.22 | $23.88 | $20.56 | $23.00 | $23.00 | 14,990,219 |
| 2021-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
Honest Company Inc (The ) (HNST) News Headlines
.jpg)
Carla Vernn
Carla Vernón is of The Honest Company, the personal care brand founded by actress Jessica Alba.
cnbc.com Feb. 24, 2025.jpg)
.jpg)
EXCLUSIVO Hailey Bieber estuda vender sua marca de beleza Rhode, dizem fontes
None
reuters.com April 3, 2025Recent Honest Company Inc (The ) (HNST) News
Similar Companies to Honest Company Inc (The ) (HNST) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |