Indie Semiconductor Inc - Class A (INDI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$3.74 ($-0.17) -4.35%
Indie Semiconductor Inc - Class A - Daily Information
Click for more stock information on Indie Semiconductor Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.75 |
| Previous Close | $3.74 |
| High | $3.82 |
| Low | $3.60 |
| Adjusted Open | $3.75 |
| Previous Adjusted Close | $3.74 |
| Adjusted High | $3.82 |
| Adjusted Low | $3.60 |
About Indie Semiconductor Inc - Class A (INDI)
Indie Semiconductor Inc - Class A
Invest in Indie Semiconductor Inc - Class A (INDI)
Historical Stock Data for Indie Semiconductor Inc - Class A (INDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $3.75 | $3.82 | $3.60 | $3.74 | $3.74 | 3,385,149 |
| 2025-07-31 | $3.84 | $4.01 | $3.83 | $3.91 | $3.91 | 3,204,670 |
| 2025-07-30 | $4.11 | $4.16 | $3.83 | $3.88 | $3.88 | 4,374,119 |
| 2025-07-29 | $4.29 | $4.39 | $4.08 | $4.09 | $4.09 | 3,519,867 |
| 2025-07-28 | $4.25 | $4.31 | $4.16 | $4.28 | $4.28 | 2,195,260 |
| 2025-07-25 | $4.24 | $4.27 | $4.13 | $4.18 | $4.18 | 2,377,701 |
| 2025-07-24 | $4.52 | $4.55 | $4.18 | $4.27 | $4.27 | 4,036,782 |
| 2025-07-23 | $4.32 | $4.64 | $4.23 | $4.52 | $4.52 | 5,243,221 |
| 2025-07-22 | $4.39 | $4.50 | $4.10 | $4.30 | $4.30 | 6,281,451 |
| 2025-07-21 | $4.72 | $4.80 | $4.39 | $4.41 | $4.41 | 4,719,725 |
| 2025-07-18 | $4.97 | $5.09 | $4.66 | $4.68 | $4.68 | 5,759,100 |
| 2025-07-17 | $4.47 | $5.04 | $4.40 | $4.92 | $4.92 | 9,895,791 |
| 2025-07-16 | $4.07 | $4.58 | $3.92 | $4.47 | $4.47 | 9,942,949 |
| 2025-07-15 | $3.90 | $4.23 | $3.90 | $4.00 | $4.00 | 4,566,390 |
| 2025-07-14 | $3.78 | $3.87 | $3.67 | $3.84 | $3.84 | 2,251,711 |
| 2025-07-11 | $3.85 | $3.95 | $3.75 | $3.85 | $3.85 | 2,462,027 |
| 2025-07-10 | $3.85 | $4.01 | $3.80 | $3.86 | $3.86 | 2,338,411 |
| 2025-07-09 | $3.83 | $4.08 | $3.75 | $3.86 | $3.86 | 3,395,887 |
| 2025-07-08 | $3.58 | $3.93 | $3.57 | $3.78 | $3.78 | 3,438,436 |
| 2025-07-07 | $3.65 | $3.66 | $3.50 | $3.54 | $3.54 | 2,056,838 |
| 2025-07-03 | $3.71 | $3.88 | $3.65 | $3.74 | $3.74 | 1,852,029 |
| 2025-07-02 | $3.65 | $3.73 | $3.49 | $3.70 | $3.70 | 4,272,546 |
| 2025-07-01 | $3.52 | $3.78 | $3.43 | $3.65 | $3.65 | 3,773,293 |
| 2025-06-30 | $3.65 | $3.71 | $3.44 | $3.56 | $3.56 | 4,171,912 |
| 2025-06-27 | $3.93 | $4.00 | $3.56 | $3.64 | $3.64 | 6,975,018 |
| 2025-06-26 | $3.87 | $3.93 | $3.34 | $3.84 | $3.84 | 5,061,930 |
| 2025-06-25 | $3.83 | $4.15 | $3.58 | $3.83 | $3.83 | 12,235,902 |
| 2025-06-24 | $3.21 | $3.42 | $3.15 | $3.29 | $3.29 | 3,145,032 |
| 2025-06-23 | $3.13 | $3.15 | $2.97 | $3.13 | $3.13 | 3,453,749 |
| 2025-06-20 | $3.28 | $3.34 | $3.16 | $3.17 | $3.17 | 6,294,598 |
| 2025-06-18 | $3.16 | $3.33 | $3.13 | $3.21 | $3.21 | 2,890,635 |
| 2025-06-17 | $3.34 | $3.39 | $3.14 | $3.16 | $3.16 | 4,067,149 |
| 2025-06-16 | $3.25 | $3.56 | $3.25 | $3.41 | $3.41 | 3,244,463 |
| 2025-06-13 | $3.30 | $3.42 | $3.18 | $3.19 | $3.19 | 4,036,183 |
| 2025-06-12 | $3.23 | $3.68 | $3.22 | $3.46 | $3.46 | 9,923,484 |
| 2025-06-11 | $3.34 | $3.39 | $3.16 | $3.23 | $3.23 | 4,457,003 |
| 2025-06-10 | $3.05 | $3.33 | $2.97 | $3.25 | $3.25 | 4,835,708 |
| 2025-06-09 | $2.95 | $3.05 | $2.91 | $3.03 | $3.03 | 2,816,141 |
| 2025-06-06 | $2.79 | $2.96 | $2.79 | $2.87 | $2.87 | 2,522,956 |
| 2025-06-05 | $2.93 | $2.93 | $2.69 | $2.74 | $2.74 | 2,258,388 |
| 2025-06-04 | $2.68 | $2.97 | $2.60 | $2.92 | $2.92 | 4,706,011 |
| 2025-06-03 | $2.61 | $2.72 | $2.56 | $2.67 | $2.67 | 2,363,395 |
| 2025-06-02 | $2.61 | $2.63 | $2.51 | $2.61 | $2.61 | 2,088,355 |
| 2025-05-30 | $2.80 | $2.80 | $2.58 | $2.65 | $2.65 | 7,279,580 |
| 2025-05-29 | $2.90 | $3.00 | $2.83 | $2.84 | $2.84 | 5,968,831 |
| 2025-05-28 | $2.60 | $2.88 | $2.57 | $2.85 | $2.85 | 3,584,468 |
| 2025-05-27 | $2.50 | $2.67 | $2.47 | $2.60 | $2.60 | 3,411,000 |
| 2025-05-23 | $2.34 | $2.46 | $2.29 | $2.42 | $2.42 | 1,489,715 |
| 2025-05-22 | $2.32 | $2.45 | $2.30 | $2.42 | $2.42 | 2,035,578 |
| 2025-05-21 | $2.43 | $2.49 | $2.30 | $2.32 | $2.32 | 2,078,708 |
| 2025-05-20 | $2.64 | $2.65 | $2.41 | $2.52 | $2.52 | 2,933,329 |
| 2025-05-19 | $2.63 | $2.65 | $2.55 | $2.64 | $2.64 | 1,671,603 |
| 2025-05-16 | $2.76 | $2.79 | $2.65 | $2.70 | $2.70 | 2,150,736 |
| 2025-05-15 | $2.75 | $2.81 | $2.59 | $2.78 | $2.78 | 3,490,943 |
| 2025-05-14 | $2.65 | $2.83 | $2.63 | $2.74 | $2.74 | 3,569,743 |
| 2025-05-13 | $2.44 | $2.70 | $2.39 | $2.68 | $2.68 | 7,750,123 |
| 2025-05-12 | $2.52 | $2.71 | $2.52 | $2.64 | $2.64 | 7,156,341 |
| 2025-05-09 | $2.35 | $2.53 | $2.31 | $2.33 | $2.33 | 3,210,990 |
| 2025-05-08 | $2.20 | $2.35 | $2.18 | $2.33 | $2.33 | 2,836,540 |
| 2025-05-07 | $2.06 | $2.15 | $2.03 | $2.14 | $2.14 | 2,309,792 |
| 2025-05-06 | $1.96 | $2.08 | $1.96 | $2.07 | $2.07 | 1,817,599 |
| 2025-05-05 | $2.02 | $2.10 | $2.00 | $2.01 | $2.01 | 1,809,131 |
| 2025-05-02 | $1.96 | $2.06 | $1.94 | $2.02 | $2.02 | 2,465,232 |
| 2025-05-01 | $2.01 | $2.02 | $1.90 | $1.91 | $1.91 | 1,724,925 |
| 2025-04-30 | $1.95 | $2.01 | $1.90 | $1.99 | $1.99 | 1,754,380 |
| 2025-04-29 | $1.98 | $2.03 | $1.94 | $1.99 | $1.99 | 1,416,323 |
| 2025-04-28 | $1.98 | $2.06 | $1.92 | $2.01 | $2.01 | 1,177,250 |
| 2025-04-25 | $1.94 | $2.00 | $1.93 | $2.00 | $2.00 | 1,352,491 |
| 2025-04-24 | $1.91 | $2.05 | $1.91 | $2.00 | $2.00 | 2,168,991 |
| 2025-04-23 | $1.95 | $2.03 | $1.81 | $1.82 | $1.82 | 3,305,582 |
| 2025-04-22 | $1.88 | $1.88 | $1.81 | $1.85 | $1.85 | 1,817,232 |
| 2025-04-21 | $1.83 | $1.86 | $1.76 | $1.83 | $1.83 | 2,098,746 |
| 2025-04-17 | $1.87 | $1.93 | $1.82 | $1.91 | $1.91 | 2,381,692 |
| 2025-04-16 | $1.89 | $1.92 | $1.78 | $1.86 | $1.86 | 2,961,037 |
| 2025-04-15 | $1.98 | $2.03 | $1.87 | $1.91 | $1.91 | 3,442,866 |
| 2025-04-14 | $2.14 | $2.16 | $1.89 | $2.00 | $2.00 | 4,282,237 |
| 2025-04-11 | $1.93 | $2.09 | $1.86 | $2.08 | $2.08 | 2,560,699 |
| 2025-04-10 | $1.95 | $1.95 | $1.74 | $1.90 | $1.90 | 3,492,585 |
| 2025-04-09 | $1.62 | $2.09 | $1.62 | $2.00 | $2.00 | 3,971,942 |
| 2025-04-08 | $1.93 | $1.95 | $1.60 | $1.66 | $1.66 | 6,095,400 |
| 2025-04-07 | $1.53 | $2.02 | $1.53 | $1.79 | $1.79 | 5,959,540 |
| 2025-04-04 | $1.86 | $1.86 | $1.56 | $1.60 | $1.60 | 7,409,530 |
| 2025-04-03 | $1.95 | $2.00 | $1.91 | $1.92 | $1.92 | 6,853,035 |
| 2025-04-02 | $1.92 | $2.13 | $1.91 | $2.12 | $2.12 | 3,284,946 |
| 2025-04-01 | $2.02 | $2.04 | $1.90 | $1.98 | $1.98 | 4,446,441 |
| 2025-03-31 | $2.02 | $2.07 | $2.01 | $2.04 | $2.04 | 2,151,150 |
| 2025-03-28 | $2.23 | $2.24 | $2.03 | $2.11 | $2.11 | 5,309,181 |
| 2025-03-27 | $2.16 | $2.27 | $2.05 | $2.26 | $2.26 | 4,654,696 |
| 2025-03-26 | $2.24 | $2.26 | $2.13 | $2.16 | $2.16 | 2,487,997 |
| 2025-03-25 | $2.34 | $2.43 | $2.21 | $2.23 | $2.23 | 3,337,952 |
| 2025-03-24 | $2.30 | $2.41 | $2.22 | $2.35 | $2.35 | 5,626,240 |
| 2025-03-21 | $2.19 | $2.27 | $2.12 | $2.23 | $2.23 | 5,876,454 |
| 2025-03-20 | $2.32 | $2.36 | $2.17 | $2.22 | $2.22 | 3,651,445 |
| 2025-03-19 | $2.27 | $2.38 | $2.26 | $2.33 | $2.33 | 2,937,384 |
| 2025-03-18 | $2.44 | $2.48 | $2.27 | $2.27 | $2.27 | 4,762,059 |
| 2025-03-17 | $2.35 | $2.53 | $2.31 | $2.49 | $2.49 | 3,807,788 |
| 2025-03-14 | $2.42 | $2.45 | $2.29 | $2.34 | $2.34 | 8,322,339 |
| 2025-03-13 | $2.55 | $2.62 | $2.35 | $2.39 | $2.39 | 3,478,661 |
| 2025-03-12 | $2.65 | $2.69 | $2.53 | $2.57 | $2.57 | 4,488,334 |
| 2025-03-11 | $2.74 | $2.79 | $2.53 | $2.58 | $2.58 | 3,695,600 |
| 2025-03-10 | $2.85 | $2.96 | $2.68 | $2.74 | $2.74 | 3,667,864 |
| 2025-03-07 | $2.92 | $2.98 | $2.80 | $2.93 | $2.93 | 2,582,743 |
| 2025-03-06 | $2.96 | $3.03 | $2.87 | $2.94 | $2.94 | 3,795,486 |
| 2025-03-05 | $2.79 | $3.12 | $2.71 | $3.07 | $3.07 | 5,491,235 |
| 2025-03-04 | $2.66 | $2.71 | $2.43 | $2.62 | $2.62 | 6,767,686 |
| 2025-03-03 | $3.06 | $3.07 | $2.66 | $2.77 | $2.77 | 5,938,720 |
| 2025-02-28 | $3.04 | $3.14 | $2.93 | $3.01 | $3.01 | 10,148,273 |
| 2025-02-27 | $3.21 | $3.23 | $3.02 | $3.02 | $3.02 | 3,499,904 |
| 2025-02-26 | $3.33 | $3.40 | $3.18 | $3.20 | $3.20 | 2,128,143 |
| 2025-02-25 | $3.47 | $3.47 | $3.20 | $3.29 | $3.29 | 4,054,628 |
| 2025-02-24 | $3.46 | $3.58 | $3.39 | $3.51 | $3.51 | 4,019,322 |
| 2025-02-21 | $3.79 | $3.81 | $3.24 | $3.41 | $3.41 | 15,895,226 |
| 2025-02-20 | $4.08 | $4.11 | $3.88 | $3.91 | $3.91 | 3,493,866 |
| 2025-02-19 | $4.00 | $4.11 | $3.94 | $4.05 | $4.05 | 2,336,812 |
| 2025-02-18 | $3.87 | $4.09 | $3.86 | $4.03 | $4.03 | 2,426,955 |
| 2025-02-14 | $3.93 | $3.95 | $3.79 | $3.86 | $3.86 | 2,155,744 |
| 2025-02-13 | $3.69 | $3.97 | $3.68 | $3.89 | $3.89 | 2,815,722 |
| 2025-02-12 | $3.75 | $3.82 | $3.48 | $3.63 | $3.63 | 7,999,707 |
| 2025-02-11 | $3.95 | $4.04 | $3.76 | $3.78 | $3.78 | 3,288,044 |
| 2025-02-10 | $4.34 | $4.39 | $3.96 | $3.97 | $3.97 | 3,288,147 |
| 2025-02-07 | $4.27 | $4.37 | $4.19 | $4.28 | $4.28 | 2,118,681 |
| 2025-02-06 | $4.29 | $4.40 | $4.19 | $4.27 | $4.27 | 2,848,801 |
| 2025-02-05 | $4.21 | $4.34 | $4.18 | $4.32 | $4.32 | 1,964,943 |
| 2025-02-04 | $4.02 | $4.22 | $4.01 | $4.19 | $4.19 | 1,730,339 |
| 2025-02-03 | $3.99 | $4.10 | $3.88 | $4.00 | $4.00 | 4,004,253 |
| 2025-01-31 | $4.23 | $4.38 | $4.07 | $4.10 | $4.10 | 5,752,536 |
| 2025-01-30 | $4.22 | $4.26 | $4.09 | $4.23 | $4.23 | 2,904,601 |
| 2025-01-29 | $4.18 | $4.24 | $4.09 | $4.15 | $4.15 | 3,112,012 |
| 2025-01-28 | $4.20 | $4.33 | $4.08 | $4.19 | $4.19 | 2,296,674 |
| 2025-01-27 | $4.18 | $4.35 | $4.08 | $4.18 | $4.18 | 3,409,043 |
| 2025-01-24 | $4.23 | $4.44 | $4.20 | $4.27 | $4.27 | 3,546,125 |
| 2025-01-23 | $4.20 | $4.37 | $4.18 | $4.36 | $4.36 | 3,059,354 |
| 2025-01-22 | $4.39 | $4.44 | $4.25 | $4.26 | $4.26 | 1,829,197 |
| 2025-01-21 | $4.37 | $4.50 | $4.20 | $4.37 | $4.37 | 2,722,404 |
| 2025-01-17 | $4.44 | $4.55 | $4.25 | $4.28 | $4.28 | 2,502,804 |
| 2025-01-16 | $4.40 | $4.54 | $4.31 | $4.31 | $4.31 | 1,947,459 |
| 2025-01-15 | $4.05 | $4.58 | $4.05 | $4.40 | $4.40 | 8,130,850 |
| 2025-01-14 | $4.04 | $4.10 | $3.84 | $3.90 | $3.90 | 2,898,160 |
| 2025-01-13 | $4.10 | $4.15 | $3.91 | $3.99 | $3.99 | 4,870,669 |
| 2025-01-10 | $4.37 | $4.37 | $4.15 | $4.16 | $4.16 | 5,727,940 |
| 2025-01-08 | $4.49 | $4.53 | $4.22 | $4.28 | $4.28 | 4,156,019 |
| 2025-01-07 | $4.69 | $4.82 | $4.51 | $4.55 | $4.55 | 5,452,912 |
| 2025-01-06 | $4.73 | $4.82 | $4.53 | $4.66 | $4.66 | 5,035,354 |
| 2025-01-03 | $4.24 | $4.62 | $4.19 | $4.59 | $4.59 | 5,272,048 |
| 2025-01-02 | $4.17 | $4.29 | $4.05 | $4.21 | $4.21 | 4,379,135 |
| 2024-12-31 | $4.11 | $4.24 | $4.01 | $4.05 | $4.05 | 4,279,691 |
| 2024-12-30 | $4.25 | $4.30 | $4.09 | $4.10 | $4.10 | 3,713,299 |
| 2024-12-27 | $4.49 | $4.57 | $4.29 | $4.34 | $4.34 | 3,457,039 |
| 2024-12-26 | $4.22 | $4.45 | $4.21 | $4.42 | $4.42 | 2,393,120 |
| 2024-12-24 | $4.14 | $4.33 | $4.03 | $4.24 | $4.24 | 1,861,613 |
| 2024-12-23 | $4.20 | $4.36 | $3.97 | $4.10 | $4.10 | 5,530,724 |
| 2024-12-20 | $4.06 | $4.31 | $4.05 | $4.10 | $4.10 | 4,511,225 |
| 2024-12-19 | $4.18 | $4.27 | $4.04 | $4.14 | $4.14 | 3,281,410 |
| 2024-12-18 | $4.42 | $4.64 | $4.04 | $4.12 | $4.12 | 5,592,362 |
| 2024-12-17 | $4.37 | $4.47 | $4.22 | $4.39 | $4.39 | 2,323,086 |
| 2024-12-16 | $4.43 | $4.43 | $4.21 | $4.36 | $4.36 | 2,350,748 |
| 2024-12-13 | $4.45 | $4.56 | $4.24 | $4.43 | $4.43 | 2,652,468 |
| 2024-12-12 | $4.51 | $4.75 | $4.35 | $4.45 | $4.45 | 3,445,331 |
| 2024-12-11 | $4.44 | $4.53 | $4.21 | $4.51 | $4.51 | 7,013,567 |
| 2024-12-10 | $4.21 | $4.43 | $3.98 | $4.33 | $4.33 | 5,467,867 |
| 2024-12-09 | $4.32 | $4.47 | $4.14 | $4.21 | $4.21 | 3,577,698 |
| 2024-12-06 | $4.01 | $4.40 | $4.01 | $4.29 | $4.29 | 8,154,134 |
| 2024-12-05 | $3.85 | $4.12 | $3.75 | $3.97 | $3.97 | 14,503,064 |
| 2024-12-04 | $3.96 | $4.02 | $3.67 | $3.83 | $3.83 | 36,332,918 |
| 2024-12-03 | $4.11 | $4.50 | $3.99 | $4.03 | $4.03 | 32,022,142 |
| 2024-12-02 | $5.25 | $5.40 | $5.11 | $5.28 | $5.28 | 2,607,771 |
| 2024-11-29 | $5.12 | $5.37 | $5.06 | $5.23 | $5.23 | 1,406,027 |
| 2024-11-27 | $5.05 | $5.18 | $4.89 | $5.03 | $5.03 | 1,924,992 |
| 2024-11-26 | $5.48 | $5.53 | $4.95 | $5.00 | $5.00 | 2,728,378 |
| 2024-11-25 | $5.10 | $5.43 | $5.05 | $5.40 | $5.40 | 4,611,017 |
| 2024-11-22 | $4.67 | $5.07 | $4.63 | $4.98 | $4.98 | 2,568,394 |
| 2024-11-21 | $4.59 | $4.73 | $4.40 | $4.65 | $4.65 | 2,170,081 |
| 2024-11-20 | $4.63 | $4.63 | $4.48 | $4.55 | $4.55 | 1,760,233 |
| 2024-11-19 | $4.12 | $4.70 | $4.07 | $4.69 | $4.69 | 3,645,736 |
| 2024-11-18 | $4.40 | $4.44 | $4.01 | $4.09 | $4.09 | 2,855,791 |
| 2024-11-15 | $4.44 | $4.70 | $4.35 | $4.46 | $4.46 | 2,792,862 |
| 2024-11-14 | $4.74 | $4.84 | $4.23 | $4.46 | $4.46 | 4,019,490 |
| 2024-11-13 | $4.78 | $4.87 | $4.68 | $4.73 | $4.73 | 4,791,289 |
| 2024-11-12 | $5.02 | $5.10 | $4.66 | $4.75 | $4.75 | 4,928,817 |
| 2024-11-11 | $5.57 | $5.57 | $4.78 | $5.08 | $5.08 | 9,748,731 |
| 2024-11-08 | $4.64 | $5.52 | $4.60 | $5.48 | $5.48 | 36,220,561 |
| 2024-11-07 | $3.50 | $3.56 | $3.40 | $3.43 | $3.43 | 2,922,819 |
| 2024-11-06 | $3.47 | $3.54 | $3.36 | $3.49 | $3.49 | 2,722,404 |
| 2024-11-05 | $3.34 | $3.36 | $3.18 | $3.33 | $3.33 | 3,432,218 |
| 2024-11-04 | $3.48 | $3.54 | $3.36 | $3.37 | $3.37 | 1,627,564 |
| 2024-11-01 | $3.31 | $3.49 | $3.25 | $3.49 | $3.49 | 2,577,557 |
| 2024-10-31 | $3.61 | $3.61 | $3.29 | $3.31 | $3.31 | 2,832,070 |
| 2024-10-30 | $3.72 | $3.79 | $3.60 | $3.61 | $3.61 | 2,031,178 |
| 2024-10-29 | $3.49 | $3.72 | $3.49 | $3.71 | $3.71 | 2,775,036 |
| 2024-10-28 | $3.56 | $3.60 | $3.46 | $3.50 | $3.50 | 1,686,563 |
| 2024-10-25 | $3.45 | $3.65 | $3.43 | $3.48 | $3.48 | 2,561,827 |
| 2024-10-24 | $3.44 | $3.48 | $3.39 | $3.42 | $3.42 | 1,323,021 |
| 2024-10-23 | $3.62 | $3.64 | $3.38 | $3.44 | $3.44 | 2,035,473 |
| 2024-10-22 | $3.44 | $3.58 | $3.38 | $3.54 | $3.54 | 3,367,310 |
| 2024-10-21 | $3.65 | $3.65 | $3.42 | $3.47 | $3.47 | 2,370,630 |
| 2024-10-18 | $3.60 | $3.69 | $3.59 | $3.67 | $3.67 | 2,475,133 |
| 2024-10-17 | $3.55 | $3.59 | $3.45 | $3.56 | $3.56 | 1,654,074 |
| 2024-10-16 | $3.60 | $3.61 | $3.49 | $3.55 | $3.55 | 1,414,332 |
| 2024-10-15 | $3.62 | $3.65 | $3.51 | $3.53 | $3.53 | 1,496,597 |
| 2024-10-14 | $3.79 | $3.80 | $3.59 | $3.62 | $3.62 | 1,437,071 |
| 2024-10-11 | $3.66 | $3.78 | $3.66 | $3.77 | $3.77 | 1,762,700 |
| 2024-10-10 | $3.65 | $3.72 | $3.62 | $3.67 | $3.67 | 974,383 |
| 2024-10-09 | $3.73 | $3.75 | $3.68 | $3.71 | $3.71 | 851,706 |
| 2024-10-08 | $3.77 | $3.82 | $3.69 | $3.74 | $3.74 | 1,030,882 |
| 2024-10-07 | $3.83 | $3.89 | $3.72 | $3.83 | $3.83 | 2,203,028 |
| 2024-10-04 | $3.95 | $3.97 | $3.74 | $3.84 | $3.84 | 5,896,546 |
| 2024-10-03 | $3.86 | $3.90 | $3.74 | $3.84 | $3.84 | 1,477,776 |
| 2024-10-02 | $3.73 | $4.00 | $3.67 | $3.96 | $3.96 | 2,317,969 |
| 2024-10-01 | $3.97 | $3.99 | $3.71 | $3.75 | $3.75 | 1,815,073 |
| 2024-09-30 | $4.12 | $4.17 | $3.92 | $3.99 | $3.99 | 2,474,966 |
| 2024-09-27 | $4.15 | $4.31 | $4.07 | $4.17 | $4.17 | 2,197,859 |
| 2024-09-26 | $3.80 | $4.10 | $3.80 | $4.06 | $4.06 | 2,144,557 |
| 2024-09-25 | $3.75 | $3.80 | $3.64 | $3.71 | $3.71 | 2,947,776 |
| 2024-09-24 | $3.61 | $3.79 | $3.60 | $3.77 | $3.77 | 2,435,617 |
| 2024-09-23 | $3.64 | $3.65 | $3.52 | $3.58 | $3.58 | 1,687,079 |
| 2024-09-20 | $3.78 | $3.79 | $3.60 | $3.63 | $3.63 | 4,200,978 |
| 2024-09-19 | $3.91 | $4.03 | $3.82 | $3.84 | $3.84 | 2,133,267 |
| 2024-09-18 | $3.82 | $3.97 | $3.67 | $3.76 | $3.76 | 1,974,050 |
| 2024-09-17 | $3.87 | $4.00 | $3.78 | $3.81 | $3.81 | 1,498,411 |
| 2024-09-16 | $3.91 | $3.91 | $3.67 | $3.82 | $3.82 | 1,692,966 |
| 2024-09-13 | $3.69 | $3.92 | $3.65 | $3.91 | $3.91 | 2,913,427 |
| 2024-09-12 | $3.44 | $3.67 | $3.38 | $3.61 | $3.61 | 2,412,552 |
| 2024-09-11 | $3.16 | $3.45 | $3.16 | $3.42 | $3.42 | 4,035,988 |
| 2024-09-10 | $3.25 | $3.36 | $3.16 | $3.18 | $3.18 | 5,257,947 |
| 2024-09-09 | $3.51 | $3.54 | $3.21 | $3.22 | $3.22 | 4,585,654 |
| 2024-09-06 | $3.80 | $3.85 | $3.50 | $3.51 | $3.51 | 3,215,426 |
| 2024-09-05 | $3.86 | $3.91 | $3.76 | $3.84 | $3.84 | 2,809,254 |
| 2024-09-04 | $3.75 | $3.93 | $3.74 | $3.90 | $3.90 | 2,403,649 |
| 2024-09-03 | $4.10 | $4.13 | $3.73 | $3.78 | $3.78 | 4,482,760 |
| 2024-08-30 | $4.21 | $4.24 | $4.09 | $4.15 | $4.15 | 2,156,347 |
| 2024-08-29 | $3.94 | $4.19 | $3.93 | $4.14 | $4.14 | 1,970,366 |
| 2024-08-28 | $4.10 | $4.11 | $3.79 | $3.89 | $3.89 | 4,182,215 |
| 2024-08-27 | $4.17 | $4.26 | $4.10 | $4.12 | $4.12 | 2,070,628 |
| 2024-08-26 | $4.14 | $4.28 | $4.01 | $4.22 | $4.22 | 2,902,564 |
| 2024-08-23 | $4.08 | $4.28 | $4.08 | $4.09 | $4.09 | 2,927,009 |
| 2024-08-22 | $4.30 | $4.30 | $4.05 | $4.08 | $4.08 | 3,458,350 |
| 2024-08-21 | $4.18 | $4.29 | $4.03 | $4.27 | $4.27 | 3,675,286 |
| 2024-08-20 | $4.11 | $4.22 | $4.05 | $4.16 | $4.16 | 2,037,205 |
| 2024-08-19 | $4.16 | $4.19 | $3.98 | $4.16 | $4.16 | 2,899,146 |
| 2024-08-16 | $4.01 | $4.22 | $3.97 | $4.15 | $4.15 | 4,196,005 |
| 2024-08-15 | $4.09 | $4.20 | $3.97 | $4.00 | $4.00 | 3,217,034 |
| 2024-08-14 | $4.12 | $4.18 | $3.92 | $3.94 | $3.94 | 3,591,526 |
| 2024-08-13 | $4.19 | $4.21 | $3.96 | $4.06 | $4.06 | 3,136,151 |
| 2024-08-12 | $4.43 | $4.44 | $4.10 | $4.11 | $4.11 | 3,769,192 |
| 2024-08-09 | $4.80 | $4.81 | $4.24 | $4.42 | $4.42 | 5,275,507 |
| 2024-08-08 | $4.72 | $4.89 | $4.64 | $4.83 | $4.83 | 2,533,066 |
| 2024-08-07 | $5.13 | $5.16 | $4.64 | $4.66 | $4.66 | 2,862,768 |
| 2024-08-06 | $5.02 | $5.08 | $4.75 | $4.90 | $4.90 | 2,942,700 |
| 2024-08-05 | $4.80 | $5.08 | $4.74 | $4.90 | $4.90 | 2,566,547 |
| 2024-08-02 | $5.17 | $5.25 | $5.01 | $5.18 | $5.18 | 2,787,152 |
| 2024-08-01 | $5.90 | $5.95 | $5.35 | $5.41 | $5.41 | 3,712,549 |
| 2024-07-31 | $6.18 | $6.23 | $5.93 | $5.98 | $5.98 | 2,839,308 |
| 2024-07-30 | $6.14 | $6.18 | $5.91 | $6.01 | $6.01 | 1,566,539 |
| 2024-07-29 | $6.33 | $6.52 | $6.10 | $6.14 | $6.14 | 2,021,253 |
| 2024-07-26 | $6.23 | $6.23 | $6.05 | $6.20 | $6.20 | 1,313,701 |
| 2024-07-25 | $6.05 | $6.30 | $5.97 | $6.03 | $6.03 | 1,564,405 |
| 2024-07-24 | $6.30 | $6.46 | $6.03 | $6.06 | $6.06 | 2,011,169 |
| 2024-07-23 | $6.32 | $6.50 | $6.24 | $6.43 | $6.43 | 1,047,241 |
| 2024-07-22 | $6.33 | $6.43 | $6.22 | $6.41 | $6.41 | 2,085,747 |
| 2024-07-19 | $6.60 | $6.70 | $6.24 | $6.25 | $6.25 | 1,409,360 |
| 2024-07-18 | $7.03 | $7.12 | $6.47 | $6.63 | $6.63 | 1,898,521 |
| 2024-07-17 | $7.20 | $7.34 | $6.97 | $6.99 | $6.99 | 1,655,781 |
| 2024-07-16 | $7.22 | $7.45 | $7.04 | $7.42 | $7.42 | 4,112,877 |
| 2024-07-15 | $6.51 | $7.24 | $6.49 | $7.16 | $7.16 | 3,915,068 |
| 2024-07-12 | $6.65 | $6.69 | $6.39 | $6.42 | $6.42 | 2,452,074 |
| 2024-07-11 | $6.69 | $6.75 | $6.48 | $6.56 | $6.56 | 3,080,294 |
| 2024-07-10 | $6.29 | $6.47 | $6.18 | $6.46 | $6.46 | 1,791,980 |
| 2024-07-09 | $6.36 | $6.36 | $6.14 | $6.21 | $6.21 | 983,418 |
| 2024-07-08 | $6.39 | $6.54 | $6.28 | $6.37 | $6.37 | 2,658,181 |
| 2024-07-05 | $6.06 | $6.31 | $6.06 | $6.29 | $6.29 | 1,047,832 |
| 2024-07-03 | $6.14 | $6.21 | $6.06 | $6.12 | $6.12 | 632,212 |
| 2024-07-02 | $6.21 | $6.25 | $6.01 | $6.12 | $6.12 | 1,352,048 |
| 2024-07-01 | $6.17 | $6.22 | $5.95 | $6.21 | $6.21 | 2,057,902 |
| 2024-06-28 | $6.21 | $6.39 | $6.15 | $6.17 | $6.17 | 6,652,340 |
| 2024-06-27 | $6.30 | $6.34 | $6.16 | $6.19 | $6.19 | 1,285,101 |
| 2024-06-26 | $6.10 | $6.36 | $6.00 | $6.34 | $6.34 | 1,455,231 |
| 2024-06-25 | $6.12 | $6.24 | $6.02 | $6.09 | $6.09 | 2,297,639 |
| 2024-06-24 | $6.33 | $6.35 | $6.03 | $6.08 | $6.08 | 3,187,963 |
| 2024-06-21 | $6.07 | $6.40 | $6.07 | $6.38 | $6.38 | 6,450,990 |
| 2024-06-20 | $6.41 | $6.43 | $6.14 | $6.18 | $6.18 | 2,300,383 |
| 2024-06-18 | $6.80 | $6.80 | $6.42 | $6.50 | $6.50 | 1,807,062 |
| 2024-06-17 | $6.93 | $6.95 | $6.34 | $6.83 | $6.83 | 3,540,319 |
| 2024-06-14 | $7.25 | $7.30 | $7.00 | $7.05 | $7.05 | 1,841,572 |
| 2024-06-13 | $7.49 | $7.52 | $7.16 | $7.39 | $7.39 | 2,441,821 |
| 2024-06-12 | $7.63 | $7.80 | $7.44 | $7.47 | $7.47 | 2,302,936 |
| 2024-06-11 | $7.35 | $7.42 | $7.26 | $7.35 | $7.35 | 1,210,274 |
| 2024-06-10 | $7.30 | $7.51 | $7.25 | $7.42 | $7.42 | 2,754,558 |
| 2024-06-07 | $7.51 | $7.67 | $7.25 | $7.43 | $7.43 | 1,970,472 |
| 2024-06-06 | $7.75 | $7.79 | $7.48 | $7.67 | $7.67 | 1,994,458 |
| 2024-06-05 | $7.66 | $7.82 | $7.60 | $7.80 | $7.80 | 2,840,559 |
| 2024-06-04 | $7.44 | $7.55 | $7.06 | $7.54 | $7.54 | 3,565,007 |
| 2024-06-03 | $6.82 | $7.74 | $6.67 | $7.55 | $7.55 | 17,892,591 |
| 2024-05-31 | $6.81 | $6.98 | $6.60 | $6.67 | $6.67 | 2,928,372 |
| 2024-05-30 | $6.65 | $6.90 | $6.65 | $6.75 | $6.75 | 1,705,349 |
| 2024-05-29 | $6.46 | $6.78 | $6.45 | $6.66 | $6.66 | 4,587,421 |
| 2024-05-28 | $6.50 | $6.88 | $6.45 | $6.70 | $6.70 | 2,124,265 |
| 2024-05-24 | $6.27 | $6.63 | $6.22 | $6.44 | $6.44 | 1,786,154 |
| 2024-05-23 | $6.56 | $6.72 | $6.12 | $6.20 | $6.20 | 1,994,673 |
| 2024-05-22 | $6.40 | $6.66 | $6.37 | $6.54 | $6.54 | 2,091,146 |
| 2024-05-21 | $6.26 | $6.37 | $6.20 | $6.33 | $6.33 | 1,501,836 |
| 2024-05-20 | $6.33 | $6.46 | $6.25 | $6.37 | $6.37 | 1,381,001 |
| 2024-05-17 | $6.17 | $6.43 | $6.06 | $6.33 | $6.33 | 3,049,023 |
| 2024-05-16 | $6.12 | $6.22 | $5.98 | $6.13 | $6.13 | 1,988,890 |
| 2024-05-15 | $6.13 | $6.23 | $5.91 | $6.09 | $6.09 | 2,008,061 |
| 2024-05-14 | $5.80 | $6.12 | $5.73 | $6.01 | $6.01 | 5,192,369 |
| 2024-05-13 | $5.81 | $5.85 | $5.48 | $5.66 | $5.66 | 3,841,453 |
| 2024-05-10 | $5.35 | $6.24 | $5.31 | $5.76 | $5.76 | 7,684,531 |
| 2024-05-09 | $5.82 | $5.91 | $5.72 | $5.79 | $5.79 | 4,178,769 |
| 2024-05-08 | $5.88 | $5.96 | $5.79 | $5.82 | $5.82 | 1,995,453 |
| 2024-05-07 | $6.12 | $6.29 | $6.01 | $6.01 | $6.01 | 1,248,619 |
| 2024-05-06 | $6.04 | $6.14 | $5.97 | $6.13 | $6.13 | 1,372,010 |
| 2024-05-03 | $6.00 | $6.20 | $5.90 | $5.97 | $5.97 | 1,541,686 |
| 2024-05-02 | $5.60 | $5.82 | $5.46 | $5.81 | $5.81 | 1,591,138 |
| 2024-05-01 | $5.50 | $5.81 | $5.44 | $5.48 | $5.48 | 1,824,523 |
| 2024-04-30 | $5.69 | $5.82 | $5.59 | $5.62 | $5.62 | 2,217,056 |
| 2024-04-29 | $5.67 | $5.89 | $5.58 | $5.81 | $5.81 | 1,903,873 |
| 2024-04-26 | $5.46 | $5.79 | $5.43 | $5.60 | $5.60 | 2,800,303 |
| 2024-04-25 | $5.51 | $5.59 | $5.24 | $5.47 | $5.47 | 2,208,259 |
| 2024-04-24 | $5.40 | $5.57 | $5.25 | $5.54 | $5.54 | 7,670,703 |
| 2024-04-23 | $5.14 | $5.53 | $4.99 | $5.21 | $5.21 | 8,823,337 |
| 2024-04-22 | $5.36 | $5.46 | $5.07 | $5.11 | $5.11 | 7,561,280 |
| 2024-04-19 | $5.44 | $5.50 | $5.29 | $5.36 | $5.36 | 4,148,498 |
| 2024-04-18 | $5.76 | $5.77 | $5.47 | $5.54 | $5.54 | 3,949,530 |
| 2024-04-17 | $5.89 | $6.03 | $5.75 | $5.78 | $5.78 | 2,656,662 |
| 2024-04-16 | $5.94 | $6.04 | $5.81 | $5.85 | $5.85 | 2,943,538 |
| 2024-04-15 | $6.36 | $6.42 | $5.99 | $6.00 | $6.00 | 3,271,677 |
| 2024-04-12 | $6.50 | $6.50 | $6.30 | $6.37 | $6.37 | 1,413,890 |
| 2024-04-11 | $6.55 | $6.61 | $6.37 | $6.57 | $6.57 | 3,514,566 |
| 2024-04-10 | $6.75 | $6.77 | $6.44 | $6.51 | $6.51 | 3,244,971 |
| 2024-04-09 | $6.89 | $7.14 | $6.89 | $7.11 | $7.11 | 1,721,392 |
| 2024-04-08 | $6.80 | $7.02 | $6.70 | $6.77 | $6.77 | 1,506,913 |
| 2024-04-05 | $6.37 | $6.76 | $6.32 | $6.72 | $6.72 | 3,192,451 |
| 2024-04-04 | $6.57 | $6.65 | $6.26 | $6.42 | $6.42 | 3,076,751 |
| 2024-04-03 | $6.36 | $6.57 | $6.29 | $6.40 | $6.40 | 1,225,221 |
| 2024-04-02 | $7.00 | $7.08 | $6.31 | $6.39 | $6.39 | 2,612,577 |
| 2024-04-01 | $7.08 | $7.20 | $6.96 | $7.20 | $7.20 | 2,219,184 |
| 2024-03-28 | $6.74 | $7.14 | $6.73 | $7.08 | $7.08 | 3,266,681 |
| 2024-03-27 | $6.47 | $6.78 | $6.23 | $6.77 | $6.77 | 2,319,247 |
| 2024-03-26 | $6.43 | $6.46 | $6.26 | $6.39 | $6.39 | 2,089,424 |
| 2024-03-25 | $6.10 | $6.35 | $6.10 | $6.34 | $6.34 | 2,843,765 |
| 2024-03-22 | $6.56 | $6.56 | $6.14 | $6.20 | $6.20 | 3,531,451 |
| 2024-03-21 | $6.85 | $7.10 | $6.64 | $6.64 | $6.64 | 3,985,558 |
| 2024-03-20 | $6.31 | $6.54 | $6.24 | $6.53 | $6.53 | 1,803,257 |
| 2024-03-19 | $6.14 | $6.46 | $6.03 | $6.29 | $6.29 | 1,519,938 |
| 2024-03-18 | $6.18 | $6.34 | $6.13 | $6.23 | $6.23 | 1,564,734 |
| 2024-03-15 | $6.21 | $6.39 | $6.16 | $6.18 | $6.18 | 5,147,489 |
| 2024-03-14 | $6.85 | $6.85 | $6.32 | $6.34 | $6.34 | 1,590,095 |
| 2024-03-13 | $6.92 | $7.08 | $6.86 | $6.87 | $6.87 | 1,635,835 |
| 2024-03-12 | $7.10 | $7.11 | $6.81 | $7.03 | $7.03 | 2,695,137 |
| 2024-03-11 | $6.72 | $7.04 | $6.72 | $7.02 | $7.02 | 1,906,371 |
| 2024-03-08 | $6.99 | $7.03 | $6.72 | $6.81 | $6.81 | 2,086,171 |
| 2024-03-07 | $6.62 | $6.95 | $6.59 | $6.92 | $6.92 | 2,731,615 |
| 2024-03-06 | $6.49 | $6.74 | $6.23 | $6.51 | $6.51 | 1,621,261 |
| 2024-03-05 | $6.62 | $6.67 | $6.23 | $6.30 | $6.30 | 2,342,846 |
| 2024-03-04 | $6.96 | $6.98 | $6.74 | $6.77 | $6.77 | 2,553,780 |
| 2024-03-01 | $6.24 | $6.87 | $6.22 | $6.86 | $6.86 | 3,440,762 |
| 2024-02-29 | $6.17 | $6.27 | $6.05 | $6.19 | $6.19 | 3,465,652 |
| 2024-02-28 | $6.13 | $6.14 | $5.92 | $6.08 | $6.08 | 2,595,732 |
| 2024-02-27 | $6.33 | $6.39 | $6.12 | $6.22 | $6.22 | 5,164,913 |
| 2024-02-26 | $6.04 | $6.70 | $5.93 | $6.25 | $6.25 | 5,362,563 |
| 2024-02-23 | $5.70 | $6.23 | $5.66 | $5.93 | $5.93 | 9,815,759 |
| 2024-02-22 | $7.25 | $7.38 | $6.84 | $6.89 | $6.89 | 4,652,902 |
| 2024-02-21 | $7.07 | $7.18 | $6.92 | $7.06 | $7.06 | 2,419,184 |
| 2024-02-20 | $7.17 | $7.26 | $7.12 | $7.24 | $7.24 | 1,358,808 |
| 2024-02-16 | $7.34 | $7.48 | $7.18 | $7.36 | $7.36 | 1,341,670 |
| 2024-02-15 | $7.45 | $7.65 | $7.37 | $7.46 | $7.46 | 1,519,869 |
| 2024-02-14 | $7.16 | $7.44 | $7.13 | $7.37 | $7.37 | 1,299,466 |
| 2024-02-13 | $7.05 | $7.29 | $6.89 | $6.94 | $6.94 | 1,792,155 |
| 2024-02-12 | $7.52 | $7.73 | $7.47 | $7.49 | $7.49 | 1,773,963 |
| 2024-02-09 | $7.29 | $7.52 | $7.24 | $7.49 | $7.49 | 1,695,526 |
| 2024-02-08 | $6.55 | $7.27 | $6.52 | $7.20 | $7.20 | 2,420,950 |
| 2024-02-07 | $6.58 | $6.63 | $6.33 | $6.54 | $6.54 | 1,413,129 |
| 2024-02-06 | $6.14 | $6.55 | $6.13 | $6.51 | $6.51 | 1,616,315 |
| 2024-02-05 | $6.01 | $6.20 | $5.94 | $6.15 | $6.15 | 1,555,100 |
| 2024-02-02 | $6.07 | $6.13 | $5.90 | $6.07 | $6.07 | 1,958,978 |
| 2024-02-01 | $6.19 | $6.22 | $5.94 | $6.15 | $6.15 | 2,160,017 |
| 2024-01-31 | $6.29 | $6.43 | $6.04 | $6.07 | $6.07 | 2,801,747 |
| 2024-01-30 | $6.75 | $6.75 | $6.40 | $6.40 | $6.40 | 1,267,809 |
| 2024-01-29 | $6.55 | $6.79 | $6.48 | $6.78 | $6.78 | 1,516,130 |
| 2024-01-26 | $6.79 | $6.94 | $6.52 | $6.52 | $6.52 | 1,561,407 |
| 2024-01-25 | $7.00 | $7.06 | $6.73 | $6.79 | $6.79 | 1,434,708 |
| 2024-01-24 | $7.42 | $7.50 | $6.75 | $6.87 | $6.87 | 3,134,326 |
| 2024-01-23 | $7.31 | $7.51 | $7.17 | $7.24 | $7.24 | 1,724,707 |
| 2024-01-22 | $7.20 | $7.32 | $6.82 | $7.14 | $7.14 | 3,833,572 |
| 2024-01-19 | $6.93 | $7.13 | $6.79 | $7.10 | $7.10 | 1,778,158 |
| 2024-01-18 | $6.83 | $6.90 | $6.64 | $6.85 | $6.85 | 1,495,741 |
| 2024-01-17 | $6.66 | $6.69 | $6.52 | $6.64 | $6.64 | 1,736,670 |
| 2024-01-16 | $6.88 | $6.93 | $6.71 | $6.79 | $6.79 | 2,199,126 |
| 2024-01-12 | $7.20 | $7.33 | $6.94 | $6.96 | $6.96 | 1,130,716 |
| 2024-01-11 | $7.17 | $7.25 | $6.83 | $7.12 | $7.12 | 1,723,326 |
| 2024-01-10 | $7.47 | $7.49 | $7.06 | $7.21 | $7.21 | 1,503,259 |
| 2024-01-09 | $7.35 | $7.64 | $7.31 | $7.50 | $7.50 | 1,393,660 |
| 2024-01-08 | $7.10 | $7.66 | $7.08 | $7.51 | $7.51 | 2,059,095 |
| 2024-01-05 | $7.01 | $7.17 | $6.86 | $7.08 | $7.08 | 2,860,320 |
| 2024-01-04 | $6.92 | $7.26 | $6.71 | $7.07 | $7.07 | 4,539,814 |
| 2024-01-03 | $7.46 | $7.53 | $7.26 | $7.35 | $7.35 | 2,506,665 |
| 2024-01-02 | $7.97 | $8.00 | $7.48 | $7.58 | $7.58 | 2,221,602 |
| 2023-12-29 | $8.38 | $8.38 | $8.07 | $8.11 | $8.11 | 1,350,850 |
| 2023-12-28 | $8.48 | $8.55 | $8.30 | $8.40 | $8.40 | 1,280,960 |
| 2023-12-27 | $8.57 | $8.62 | $8.40 | $8.47 | $8.47 | 1,624,729 |
| 2023-12-26 | $8.45 | $8.63 | $8.28 | $8.57 | $8.57 | 1,164,586 |
| 2023-12-22 | $8.41 | $8.69 | $8.25 | $8.41 | $8.41 | 1,690,319 |
| 2023-12-21 | $8.05 | $8.37 | $7.95 | $8.35 | $8.35 | 2,866,998 |
| 2023-12-20 | $8.31 | $8.33 | $7.84 | $7.85 | $7.85 | 2,181,861 |
| 2023-12-19 | $8.51 | $8.55 | $8.28 | $8.40 | $8.40 | 2,398,734 |
| 2023-12-18 | $8.21 | $8.50 | $8.05 | $8.46 | $8.46 | 3,346,392 |
| 2023-12-15 | $8.38 | $8.44 | $7.94 | $8.15 | $8.15 | 5,439,616 |
| 2023-12-14 | $8.00 | $8.23 | $7.77 | $8.22 | $8.22 | 4,503,077 |
| 2023-12-13 | $7.72 | $7.87 | $7.47 | $7.87 | $7.87 | 2,233,515 |
| 2023-12-12 | $7.73 | $7.83 | $7.60 | $7.74 | $7.74 | 2,579,218 |
| 2023-12-11 | $7.71 | $7.79 | $7.59 | $7.77 | $7.77 | 3,834,240 |
| 2023-12-08 | $7.50 | $7.76 | $7.41 | $7.75 | $7.75 | 1,903,236 |
| 2023-12-07 | $7.43 | $7.58 | $7.30 | $7.54 | $7.54 | 1,589,747 |
| 2023-12-06 | $7.37 | $7.58 | $7.20 | $7.35 | $7.35 | 1,664,358 |
| 2023-12-05 | $7.47 | $7.48 | $7.11 | $7.20 | $7.20 | 2,199,824 |
| 2023-12-04 | $7.43 | $7.59 | $7.21 | $7.58 | $7.58 | 2,263,065 |
| 2023-12-01 | $7.51 | $7.53 | $7.12 | $7.48 | $7.48 | 2,516,935 |
| 2023-11-30 | $7.69 | $7.76 | $7.42 | $7.46 | $7.46 | 2,341,314 |
| 2023-11-29 | $7.31 | $7.75 | $7.26 | $7.63 | $7.63 | 2,970,620 |
| 2023-11-28 | $7.15 | $7.21 | $7.03 | $7.18 | $7.18 | 1,530,794 |
| 2023-11-27 | $7.10 | $7.32 | $7.00 | $7.16 | $7.16 | 1,814,196 |
| 2023-11-24 | $7.15 | $7.34 | $7.10 | $7.19 | $7.19 | 984,936 |
| 2023-11-22 | $7.25 | $7.42 | $7.13 | $7.19 | $7.19 | 2,353,099 |
| 2023-11-21 | $7.23 | $7.29 | $7.03 | $7.15 | $7.15 | 2,823,652 |
| 2023-11-20 | $7.15 | $7.42 | $7.10 | $7.35 | $7.35 | 2,870,592 |
| 2023-11-17 | $6.93 | $7.26 | $6.83 | $7.19 | $7.19 | 3,300,767 |
| 2023-11-16 | $6.70 | $7.02 | $6.66 | $6.84 | $6.84 | 2,946,767 |
| 2023-11-15 | $6.62 | $6.92 | $6.58 | $6.85 | $6.85 | 3,796,423 |
| 2023-11-14 | $6.06 | $6.56 | $5.95 | $6.55 | $6.55 | 4,238,363 |
| 2023-11-13 | $5.55 | $5.85 | $5.48 | $5.78 | $5.78 | 2,651,155 |
| 2023-11-10 | $5.76 | $6.10 | $5.42 | $5.64 | $5.64 | 8,610,535 |
| 2023-11-09 | $5.21 | $5.26 | $4.87 | $4.94 | $4.94 | 3,877,430 |
| 2023-11-08 | $5.16 | $5.26 | $5.05 | $5.06 | $5.06 | 3,974,401 |
| 2023-11-07 | $5.07 | $5.27 | $5.02 | $5.15 | $5.15 | 2,276,436 |
| 2023-11-06 | $5.23 | $5.31 | $5.05 | $5.11 | $5.11 | 1,472,051 |
| 2023-11-03 | $5.23 | $5.46 | $5.18 | $5.23 | $5.23 | 1,827,490 |
| 2023-11-02 | $4.86 | $5.15 | $4.85 | $5.09 | $5.09 | 2,007,202 |
| 2023-11-01 | $4.94 | $4.94 | $4.67 | $4.75 | $4.75 | 1,500,042 |
| 2023-10-31 | $4.86 | $4.98 | $4.73 | $4.89 | $4.89 | 1,779,913 |
| 2023-10-30 | $5.06 | $5.07 | $4.72 | $4.85 | $4.85 | 2,423,344 |
| 2023-10-27 | $5.31 | $5.32 | $4.99 | $5.05 | $5.05 | 1,276,753 |
| 2023-10-26 | $4.96 | $5.31 | $4.94 | $5.23 | $5.23 | 1,957,110 |
| 2023-10-25 | $5.20 | $5.22 | $4.92 | $4.96 | $4.96 | 1,592,677 |
| 2023-10-24 | $5.33 | $5.39 | $5.23 | $5.27 | $5.27 | 1,261,143 |
| 2023-10-23 | $5.29 | $5.32 | $5.09 | $5.25 | $5.25 | 2,506,051 |
| 2023-10-20 | $5.22 | $5.47 | $5.16 | $5.34 | $5.34 | 1,903,584 |
| 2023-10-19 | $5.32 | $5.39 | $5.17 | $5.22 | $5.22 | 1,574,437 |
| 2023-10-18 | $5.74 | $5.76 | $5.31 | $5.31 | $5.31 | 2,115,539 |
| 2023-10-17 | $5.67 | $5.94 | $5.57 | $5.83 | $5.83 | 2,599,661 |
| 2023-10-16 | $5.15 | $5.88 | $5.05 | $5.77 | $5.77 | 3,805,561 |
| 2023-10-13 | $5.17 | $5.17 | $4.82 | $4.87 | $4.87 | 2,750,179 |
| 2023-10-12 | $5.56 | $5.60 | $5.11 | $5.11 | $5.11 | 3,290,972 |
| 2023-10-11 | $5.71 | $5.80 | $5.46 | $5.55 | $5.55 | 1,163,011 |
| 2023-10-10 | $5.53 | $5.80 | $5.51 | $5.68 | $5.68 | 1,277,584 |
| 2023-10-09 | $5.58 | $5.63 | $5.39 | $5.55 | $5.55 | 1,430,927 |
| 2023-10-06 | $5.50 | $5.74 | $5.47 | $5.72 | $5.72 | 1,711,588 |
| 2023-10-05 | $5.77 | $5.82 | $5.55 | $5.59 | $5.59 | 2,320,434 |
| 2023-10-04 | $5.79 | $5.84 | $5.64 | $5.80 | $5.80 | 1,630,187 |
| 2023-10-03 | $6.05 | $6.12 | $5.68 | $5.70 | $5.70 | 2,220,330 |
| 2023-10-02 | $6.27 | $6.37 | $6.11 | $6.13 | $6.13 | 1,421,045 |
| 2023-09-29 | $6.39 | $6.57 | $6.22 | $6.30 | $6.30 | 2,541,550 |
| 2023-09-28 | $6.28 | $6.43 | $6.20 | $6.31 | $6.31 | 1,566,098 |
| 2023-09-27 | $6.11 | $6.36 | $6.05 | $6.35 | $6.35 | 2,462,843 |
| 2023-09-26 | $6.33 | $6.41 | $6.05 | $6.07 | $6.07 | 1,943,078 |
| 2023-09-25 | $6.64 | $6.65 | $6.34 | $6.41 | $6.41 | 2,688,480 |
| 2023-09-22 | $6.84 | $6.90 | $6.62 | $6.69 | $6.69 | 2,919,292 |
| 2023-09-21 | $6.18 | $6.33 | $6.06 | $6.22 | $6.22 | 1,731,590 |
| 2023-09-20 | $6.40 | $6.49 | $6.26 | $6.26 | $6.26 | 2,235,604 |
| 2023-09-19 | $6.60 | $6.70 | $6.30 | $6.37 | $6.37 | 1,621,274 |
| 2023-09-18 | $6.61 | $6.71 | $6.37 | $6.47 | $6.47 | 2,027,311 |
| 2023-09-15 | $6.80 | $6.89 | $6.67 | $6.71 | $6.71 | 7,616,318 |
| 2023-09-14 | $6.54 | $6.94 | $6.53 | $6.83 | $6.83 | 3,684,931 |
| 2023-09-13 | $6.49 | $6.59 | $6.36 | $6.51 | $6.51 | 2,925,971 |
| 2023-09-12 | $6.60 | $6.69 | $6.42 | $6.46 | $6.46 | 2,246,572 |
| 2023-09-11 | $6.66 | $6.79 | $6.52 | $6.66 | $6.66 | 1,730,670 |
| 2023-09-08 | $6.76 | $6.81 | $6.50 | $6.52 | $6.52 | 1,846,143 |
| 2023-09-07 | $6.82 | $6.84 | $6.53 | $6.75 | $6.75 | 5,805,926 |
| 2023-09-06 | $7.01 | $7.08 | $6.75 | $6.93 | $6.93 | 1,607,945 |
| 2023-09-05 | $6.88 | $7.12 | $6.85 | $7.02 | $7.02 | 1,754,740 |
| 2023-09-01 | $6.76 | $6.94 | $6.63 | $6.91 | $6.91 | 1,477,196 |
| 2023-08-31 | $6.70 | $6.82 | $6.68 | $6.70 | $6.70 | 1,679,210 |
| 2023-08-30 | $6.66 | $6.82 | $6.63 | $6.71 | $6.71 | 1,457,275 |
| 2023-08-29 | $6.36 | $6.77 | $6.28 | $6.72 | $6.72 | 1,801,861 |
| 2023-08-28 | $6.44 | $6.58 | $6.38 | $6.42 | $6.42 | 1,634,062 |
| 2023-08-25 | $6.30 | $6.47 | $6.19 | $6.36 | $6.36 | 3,282,148 |
| 2023-08-24 | $6.81 | $6.85 | $6.25 | $6.30 | $6.30 | 4,488,875 |
| 2023-08-23 | $6.54 | $6.86 | $6.52 | $6.76 | $6.76 | 3,506,192 |
| 2023-08-22 | $6.76 | $6.79 | $6.52 | $6.54 | $6.54 | 6,359,542 |
| 2023-08-21 | $6.98 | $7.02 | $6.67 | $6.68 | $6.68 | 4,035,468 |
| 2023-08-18 | $7.12 | $7.24 | $6.94 | $6.95 | $6.95 | 2,533,051 |
| 2023-08-17 | $7.30 | $7.34 | $7.17 | $7.18 | $7.18 | 2,123,606 |
| 2023-08-16 | $7.20 | $7.33 | $7.14 | $7.24 | $7.24 | 2,777,889 |
| 2023-08-15 | $7.39 | $7.39 | $7.13 | $7.25 | $7.25 | 3,110,297 |
| 2023-08-14 | $7.36 | $7.48 | $7.15 | $7.41 | $7.41 | 3,153,843 |
| 2023-08-11 | $7.33 | $7.54 | $6.51 | $7.49 | $7.49 | 10,138,330 |
| 2023-08-10 | $8.31 | $8.45 | $7.88 | $7.92 | $7.92 | 4,124,319 |
| 2023-08-09 | $8.22 | $8.23 | $8.02 | $8.15 | $8.15 | 1,609,933 |
| 2023-08-08 | $8.27 | $8.30 | $8.12 | $8.24 | $8.24 | 1,766,423 |
| 2023-08-07 | $8.79 | $8.83 | $8.31 | $8.40 | $8.40 | 2,086,051 |
| 2023-08-04 | $8.74 | $8.93 | $8.59 | $8.79 | $8.79 | 876,154 |
| 2023-08-03 | $8.60 | $8.86 | $8.46 | $8.73 | $8.73 | 950,009 |
| 2023-08-02 | $9.12 | $9.20 | $8.64 | $8.66 | $8.66 | 1,581,004 |
| 2023-08-01 | $9.35 | $9.49 | $9.27 | $9.29 | $9.29 | 2,094,225 |
| 2023-07-31 | $9.25 | $9.51 | $9.23 | $9.48 | $9.48 | 1,301,714 |
| 2023-07-28 | $9.20 | $9.20 | $8.97 | $9.18 | $9.18 | 1,702,209 |
| 2023-07-27 | $9.25 | $9.40 | $8.94 | $8.97 | $8.97 | 972,383 |
| 2023-07-26 | $9.06 | $9.19 | $9.00 | $9.09 | $9.09 | 768,447 |
| 2023-07-25 | $9.01 | $9.21 | $9.00 | $9.16 | $9.16 | 654,634 |
| 2023-07-24 | $9.01 | $9.31 | $8.91 | $8.98 | $8.98 | 686,287 |
| 2023-07-21 | $9.05 | $9.15 | $8.88 | $9.02 | $9.02 | 1,744,299 |
| 2023-07-20 | $9.22 | $9.24 | $8.95 | $8.98 | $8.98 | 1,368,207 |
| 2023-07-19 | $9.74 | $9.86 | $9.12 | $9.34 | $9.34 | 1,568,753 |
| 2023-07-18 | $9.70 | $9.78 | $9.59 | $9.74 | $9.74 | 1,115,640 |
| 2023-07-17 | $9.49 | $9.78 | $9.41 | $9.72 | $9.72 | 905,016 |
| 2023-07-14 | $9.66 | $9.77 | $9.38 | $9.45 | $9.45 | 1,160,675 |
| 2023-07-13 | $9.60 | $9.71 | $9.48 | $9.63 | $9.63 | 1,093,980 |
| 2023-07-12 | $9.60 | $9.61 | $9.40 | $9.51 | $9.51 | 1,067,355 |
| 2023-07-11 | $9.55 | $9.55 | $9.26 | $9.39 | $9.39 | 844,562 |
| 2023-07-10 | $9.14 | $9.52 | $9.10 | $9.51 | $9.51 | 1,296,879 |
| 2023-07-07 | $8.90 | $9.20 | $8.87 | $9.10 | $9.10 | 1,070,099 |
| 2023-07-06 | $8.94 | $9.01 | $8.81 | $8.86 | $8.86 | 1,143,762 |
| 2023-07-05 | $9.39 | $9.43 | $9.05 | $9.07 | $9.07 | 1,017,425 |
| 2023-07-03 | $9.46 | $9.48 | $9.22 | $9.44 | $9.44 | 846,512 |
| 2023-06-30 | $9.58 | $9.60 | $9.29 | $9.40 | $9.40 | 3,167,583 |
| 2023-06-29 | $9.59 | $9.63 | $9.31 | $9.42 | $9.42 | 1,586,211 |
| 2023-06-28 | $9.20 | $9.65 | $9.15 | $9.50 | $9.50 | 1,770,470 |
| 2023-06-27 | $9.01 | $9.33 | $8.82 | $9.32 | $9.32 | 1,450,224 |
| 2023-06-26 | $9.00 | $9.18 | $8.95 | $9.01 | $9.01 | 1,233,204 |
| 2023-06-23 | $9.06 | $9.19 | $9.00 | $9.03 | $9.03 | 5,606,413 |
| 2023-06-22 | $8.77 | $9.35 | $8.72 | $9.25 | $9.25 | 1,560,779 |
| 2023-06-21 | $9.13 | $9.15 | $8.80 | $8.86 | $8.86 | 2,099,653 |
| 2023-06-20 | $9.80 | $9.85 | $8.96 | $9.21 | $9.21 | 3,143,675 |
| 2023-06-16 | $10.35 | $10.35 | $9.63 | $9.83 | $9.83 | 6,916,803 |
| 2023-06-15 | $10.48 | $10.51 | $10.10 | $10.24 | $10.24 | 2,199,995 |
| 2023-06-14 | $10.68 | $10.85 | $10.54 | $10.64 | $10.64 | 2,466,149 |
| 2023-06-13 | $10.46 | $10.76 | $10.43 | $10.73 | $10.73 | 2,953,647 |
| 2023-06-12 | $10.27 | $10.52 | $10.20 | $10.29 | $10.29 | 2,531,670 |
| 2023-06-09 | $10.20 | $10.22 | $10.03 | $10.10 | $10.10 | 1,222,816 |
| 2023-06-08 | $9.88 | $10.28 | $9.81 | $10.10 | $10.10 | 2,528,708 |
| 2023-06-07 | $9.73 | $9.95 | $9.64 | $9.87 | $9.87 | 1,930,352 |
| 2023-06-06 | $9.32 | $9.87 | $9.28 | $9.65 | $9.65 | 3,828,605 |
| 2023-06-05 | $9.60 | $9.68 | $9.29 | $9.40 | $9.40 | 1,391,124 |
| 2023-06-02 | $9.54 | $9.66 | $9.24 | $9.66 | $9.66 | 1,907,322 |
| 2023-06-01 | $9.48 | $9.60 | $9.25 | $9.39 | $9.39 | 2,183,398 |
| 2023-05-31 | $9.11 | $9.55 | $9.04 | $9.50 | $9.50 | 5,015,468 |
| 2023-05-30 | $9.69 | $9.83 | $9.17 | $9.24 | $9.24 | 2,026,333 |
| 2023-05-26 | $9.16 | $9.56 | $9.16 | $9.49 | $9.49 | 1,810,977 |
| 2023-05-25 | $9.29 | $9.32 | $8.80 | $9.09 | $9.09 | 1,547,134 |
| 2023-05-24 | $9.10 | $9.16 | $8.82 | $8.92 | $8.92 | 926,276 |
| 2023-05-23 | $9.06 | $9.39 | $9.01 | $9.27 | $9.27 | 2,118,513 |
| 2023-05-22 | $8.82 | $9.16 | $8.71 | $9.11 | $9.11 | 1,197,780 |
| 2023-05-19 | $9.12 | $9.18 | $8.85 | $8.86 | $8.86 | 1,124,061 |
| 2023-05-18 | $9.09 | $9.60 | $9.02 | $9.08 | $9.08 | 4,362,639 |
| 2023-05-17 | $8.65 | $9.16 | $8.51 | $9.11 | $9.11 | 2,318,456 |
| 2023-05-16 | $8.05 | $8.59 | $8.05 | $8.55 | $8.55 | 1,739,597 |
| 2023-05-15 | $8.35 | $8.40 | $8.04 | $8.10 | $8.10 | 1,956,857 |
| 2023-05-12 | $8.18 | $8.51 | $8.00 | $8.38 | $8.38 | 3,338,464 |
| 2023-05-11 | $8.00 | $8.11 | $7.78 | $8.04 | $8.04 | 2,579,971 |
| 2023-05-10 | $8.00 | $8.39 | $7.90 | $8.00 | $8.00 | 3,649,567 |
| 2023-05-09 | $7.94 | $8.00 | $7.74 | $7.88 | $7.88 | 3,771,160 |
| 2023-05-08 | $8.09 | $8.27 | $7.86 | $8.06 | $8.06 | 1,977,682 |
| 2023-05-05 | $7.93 | $8.16 | $7.84 | $8.11 | $8.11 | 2,212,582 |
| 2023-05-04 | $7.73 | $7.83 | $7.58 | $7.82 | $7.82 | 1,054,281 |
| 2023-05-03 | $7.75 | $7.94 | $7.67 | $7.79 | $7.79 | 1,321,748 |
| 2023-05-02 | $7.59 | $7.78 | $7.54 | $7.73 | $7.73 | 1,358,237 |
| 2023-05-01 | $7.51 | $7.78 | $7.47 | $7.59 | $7.59 | 1,500,573 |
| 2023-04-28 | $7.68 | $7.71 | $7.39 | $7.57 | $7.57 | 3,311,811 |
| 2023-04-27 | $8.28 | $8.32 | $7.40 | $7.67 | $7.67 | 4,812,712 |
| 2023-04-26 | $8.48 | $8.48 | $8.23 | $8.30 | $8.30 | 772,770 |
| 2023-04-25 | $8.56 | $8.56 | $8.32 | $8.36 | $8.36 | 931,932 |
| 2023-04-24 | $8.61 | $8.71 | $8.51 | $8.70 | $8.70 | 680,645 |
| 2023-04-21 | $8.67 | $8.74 | $8.58 | $8.62 | $8.62 | 1,148,484 |
| 2023-04-20 | $9.01 | $9.10 | $8.60 | $8.73 | $8.73 | 1,567,688 |
| 2023-04-19 | $9.35 | $9.44 | $9.09 | $9.17 | $9.17 | 1,098,255 |
| 2023-04-18 | $9.17 | $9.60 | $9.17 | $9.53 | $9.53 | 1,470,183 |
| 2023-04-17 | $8.89 | $9.17 | $8.86 | $9.15 | $9.15 | 1,101,283 |
| 2023-04-14 | $9.06 | $9.13 | $8.84 | $8.99 | $8.99 | 780,343 |
| 2023-04-13 | $8.97 | $9.29 | $8.88 | $9.11 | $9.11 | 1,274,910 |
| 2023-04-12 | $9.39 | $9.39 | $8.88 | $8.88 | $8.88 | 1,336,785 |
| 2023-04-11 | $9.31 | $9.36 | $9.00 | $9.28 | $9.28 | 1,135,407 |
| 2023-04-10 | $8.90 | $9.30 | $8.79 | $9.29 | $9.29 | 1,491,769 |
| 2023-04-06 | $9.13 | $9.17 | $8.96 | $9.01 | $9.01 | 906,784 |
| 2023-04-05 | $9.41 | $9.45 | $9.08 | $9.22 | $9.22 | 1,447,298 |
| 2023-04-04 | $10.04 | $10.11 | $9.41 | $9.52 | $9.52 | 1,361,565 |
| 2023-04-03 | $10.44 | $10.47 | $9.38 | $10.04 | $10.04 | 3,698,763 |
| 2023-03-31 | $10.62 | $10.78 | $10.45 | $10.55 | $10.55 | 1,677,654 |
| 2023-03-30 | $10.72 | $10.75 | $10.54 | $10.62 | $10.62 | 747,504 |
| 2023-03-29 | $10.40 | $10.66 | $10.32 | $10.62 | $10.62 | 1,149,102 |
| 2023-03-28 | $10.30 | $10.31 | $10.00 | $10.24 | $10.24 | 1,071,542 |
| 2023-03-27 | $9.82 | $10.48 | $9.71 | $10.35 | $10.35 | 1,743,420 |
| 2023-03-24 | $10.81 | $10.89 | $9.62 | $9.77 | $9.77 | 3,107,468 |
| 2023-03-23 | $10.55 | $11.04 | $10.53 | $10.94 | $10.94 | 2,065,074 |
| 2023-03-22 | $10.30 | $10.82 | $10.13 | $10.39 | $10.39 | 2,127,993 |
| 2023-03-21 | $10.42 | $10.50 | $10.23 | $10.37 | $10.37 | 1,319,725 |
| 2023-03-20 | $10.21 | $10.58 | $10.21 | $10.26 | $10.26 | 1,789,450 |
| 2023-03-17 | $10.46 | $10.50 | $10.13 | $10.35 | $10.35 | 2,628,374 |
| 2023-03-16 | $10.31 | $10.53 | $10.06 | $10.45 | $10.45 | 1,818,167 |
| 2023-03-15 | $10.38 | $10.47 | $10.02 | $10.32 | $10.32 | 1,686,098 |
| 2023-03-14 | $10.63 | $10.74 | $10.46 | $10.65 | $10.65 | 2,104,580 |
| 2023-03-13 | $9.83 | $10.63 | $9.66 | $10.51 | $10.51 | 3,351,497 |
| 2023-03-10 | $10.43 | $10.54 | $10.02 | $10.10 | $10.10 | 3,207,419 |
| 2023-03-09 | $10.74 | $10.92 | $10.28 | $10.41 | $10.41 | 1,537,630 |
| 2023-03-08 | $10.60 | $10.70 | $10.41 | $10.67 | $10.67 | 2,077,007 |
| 2023-03-07 | $10.75 | $10.76 | $10.55 | $10.58 | $10.58 | 1,533,882 |
| 2023-03-06 | $11.05 | $11.10 | $10.73 | $10.76 | $10.76 | 1,899,158 |
| 2023-03-03 | $10.46 | $11.12 | $10.45 | $11.00 | $11.00 | 2,187,269 |
| 2023-03-02 | $10.28 | $10.52 | $10.04 | $10.45 | $10.45 | 1,224,929 |
| 2023-03-01 | $10.51 | $10.73 | $10.35 | $10.49 | $10.49 | 2,599,626 |
| 2023-02-28 | $10.27 | $10.51 | $10.19 | $10.46 | $10.46 | 6,776,637 |
| 2023-02-27 | $10.32 | $10.40 | $10.15 | $10.22 | $10.22 | 2,578,668 |
| 2023-02-24 | $10.18 | $10.50 | $10.10 | $10.40 | $10.40 | 2,543,963 |
| 2023-02-23 | $10.25 | $10.54 | $9.91 | $10.43 | $10.43 | 4,002,055 |
| 2023-02-22 | $10.00 | $10.00 | $9.75 | $9.89 | $9.89 | 1,845,944 |
| 2023-02-21 | $9.96 | $10.20 | $9.88 | $10.01 | $10.01 | 4,418,389 |
| 2023-02-17 | $9.80 | $10.17 | $9.27 | $10.15 | $10.15 | 5,715,112 |
| 2023-02-16 | $9.56 | $9.63 | $9.33 | $9.36 | $9.36 | 2,655,212 |
| 2023-02-15 | $9.34 | $9.78 | $9.14 | $9.75 | $9.75 | 3,320,452 |
| 2023-02-14 | $8.41 | $9.43 | $8.31 | $9.38 | $9.38 | 5,011,223 |
| 2023-02-13 | $8.29 | $8.34 | $7.99 | $8.21 | $8.21 | 1,131,003 |
| 2023-02-10 | $8.20 | $8.48 | $8.14 | $8.29 | $8.29 | 2,130,864 |
| 2023-02-09 | $8.04 | $8.06 | $7.66 | $7.71 | $7.71 | 1,798,954 |
| 2023-02-08 | $8.07 | $8.29 | $7.84 | $7.92 | $7.92 | 800,254 |
| 2023-02-07 | $8.01 | $8.21 | $7.66 | $8.14 | $8.14 | 961,504 |
| 2023-02-06 | $8.20 | $8.27 | $7.92 | $8.05 | $8.05 | 1,193,602 |
| 2023-02-03 | $8.23 | $8.63 | $8.12 | $8.34 | $8.34 | 1,275,085 |
| 2023-02-02 | $8.24 | $8.49 | $8.00 | $8.42 | $8.42 | 2,346,455 |
| 2023-02-01 | $8.00 | $8.11 | $7.85 | $7.96 | $7.96 | 2,218,780 |
| 2023-01-31 | $7.74 | $8.00 | $7.58 | $7.97 | $7.97 | 1,440,642 |
| 2023-01-30 | $7.72 | $7.76 | $7.53 | $7.65 | $7.65 | 722,657 |
| 2023-01-27 | $7.59 | $7.89 | $7.58 | $7.87 | $7.87 | 1,179,868 |
| 2023-01-26 | $7.63 | $7.74 | $7.43 | $7.73 | $7.73 | 775,110 |
| 2023-01-25 | $7.36 | $7.46 | $7.17 | $7.45 | $7.45 | 552,238 |
| 2023-01-24 | $7.42 | $7.59 | $7.32 | $7.50 | $7.50 | 476,283 |
| 2023-01-23 | $7.27 | $7.63 | $7.22 | $7.50 | $7.50 | 1,286,054 |
| 2023-01-20 | $7.13 | $7.25 | $6.95 | $7.20 | $7.20 | 750,935 |
| 2023-01-19 | $7.15 | $7.23 | $6.92 | $7.00 | $7.00 | 726,563 |
| 2023-01-18 | $7.28 | $7.44 | $7.19 | $7.28 | $7.28 | 1,805,956 |
| 2023-01-17 | $7.07 | $7.23 | $6.98 | $7.21 | $7.21 | 1,354,341 |
| 2023-01-13 | $6.89 | $7.10 | $6.88 | $7.09 | $7.09 | 580,536 |
| 2023-01-12 | $6.83 | $7.00 | $6.66 | $6.97 | $6.97 | 910,603 |
| 2023-01-11 | $6.67 | $6.78 | $6.61 | $6.76 | $6.76 | 635,504 |
| 2023-01-10 | $6.55 | $6.63 | $6.43 | $6.63 | $6.63 | 583,229 |
| 2023-01-09 | $6.31 | $6.69 | $6.26 | $6.55 | $6.55 | 1,239,195 |
| 2023-01-06 | $5.87 | $6.19 | $5.80 | $6.17 | $6.17 | 1,240,615 |
| 2023-01-05 | $5.86 | $5.90 | $5.79 | $5.80 | $5.80 | 1,212,685 |
| 2023-01-04 | $5.88 | $5.97 | $5.78 | $5.91 | $5.91 | 878,359 |
| 2023-01-03 | $5.94 | $6.03 | $5.75 | $5.79 | $5.79 | 836,807 |
| 2022-12-30 | $5.70 | $5.86 | $5.66 | $5.83 | $5.83 | 849,821 |
| 2022-12-29 | $5.93 | $6.00 | $5.78 | $5.81 | $5.81 | 1,075,791 |
| 2022-12-28 | $5.88 | $5.92 | $5.74 | $5.80 | $5.80 | 1,322,283 |
| 2022-12-27 | $6.17 | $6.17 | $5.89 | $5.89 | $5.89 | 1,062,910 |
| 2022-12-23 | $6.30 | $6.38 | $6.18 | $6.21 | $6.21 | 960,541 |
| 2022-12-22 | $6.38 | $6.49 | $6.24 | $6.36 | $6.36 | 1,927,205 |
| 2022-12-21 | $6.53 | $6.65 | $6.41 | $6.48 | $6.48 | 898,855 |
| 2022-12-20 | $6.48 | $6.65 | $6.39 | $6.46 | $6.46 | 840,194 |
| 2022-12-19 | $6.86 | $6.87 | $6.51 | $6.57 | $6.57 | 1,071,858 |
| 2022-12-16 | $6.74 | $6.97 | $6.72 | $6.86 | $6.86 | 2,029,452 |
| 2022-12-15 | $6.85 | $7.03 | $6.83 | $6.83 | $6.83 | 780,163 |
| 2022-12-14 | $7.09 | $7.23 | $6.88 | $7.03 | $7.03 | 902,005 |
| 2022-12-13 | $7.21 | $7.35 | $6.95 | $7.11 | $7.11 | 1,066,884 |
| 2022-12-12 | $6.95 | $7.10 | $6.79 | $6.87 | $6.87 | 1,159,265 |
| 2022-12-09 | $7.29 | $7.29 | $6.99 | $7.01 | $7.01 | 858,772 |
| 2022-12-08 | $7.38 | $7.49 | $7.23 | $7.36 | $7.36 | 904,291 |
| 2022-12-07 | $7.39 | $7.55 | $7.26 | $7.31 | $7.31 | 916,131 |
| 2022-12-06 | $7.76 | $7.81 | $7.44 | $7.49 | $7.49 | 791,265 |
| 2022-12-05 | $8.21 | $8.24 | $7.78 | $7.80 | $7.80 | 830,237 |
| 2022-12-02 | $7.68 | $8.17 | $7.58 | $8.16 | $8.16 | 2,626,602 |
| 2022-12-01 | $8.25 | $8.25 | $7.88 | $7.89 | $7.89 | 1,193,034 |
| 2022-11-30 | $7.86 | $8.26 | $7.71 | $8.21 | $8.21 | 1,482,714 |
| 2022-11-29 | $7.90 | $7.90 | $7.61 | $7.77 | $7.77 | 740,604 |
| 2022-11-28 | $8.00 | $8.24 | $7.86 | $7.86 | $7.86 | 945,820 |
| 2022-11-25 | $8.06 | $8.20 | $8.04 | $8.17 | $8.17 | 466,345 |
| 2022-11-23 | $7.72 | $8.22 | $7.65 | $8.20 | $8.20 | 1,561,911 |
| 2022-11-22 | $7.60 | $8.01 | $7.56 | $7.75 | $7.75 | 2,084,758 |
| 2022-11-21 | $7.17 | $7.69 | $7.17 | $7.60 | $7.60 | 2,820,130 |
| 2022-11-18 | $7.01 | $7.78 | $6.88 | $7.69 | $7.69 | 5,882,775 |
| 2022-11-17 | $6.80 | $7.08 | $6.61 | $6.74 | $6.74 | 7,502,525 |
| 2022-11-16 | $7.85 | $7.86 | $6.57 | $6.66 | $6.66 | 8,401,083 |
| 2022-11-15 | $8.98 | $8.99 | $8.56 | $8.67 | $8.67 | 1,660,879 |
| 2022-11-14 | $9.03 | $9.14 | $8.69 | $8.76 | $8.76 | 2,464,336 |
| 2022-11-11 | $8.40 | $9.33 | $8.17 | $9.16 | $9.16 | 5,370,337 |
| 2022-11-10 | $7.92 | $8.14 | $7.64 | $8.10 | $8.10 | 1,715,890 |
| 2022-11-09 | $7.63 | $7.66 | $7.36 | $7.42 | $7.42 | 709,755 |
| 2022-11-08 | $7.80 | $7.99 | $7.49 | $7.70 | $7.70 | 921,521 |
| 2022-11-07 | $7.60 | $7.80 | $7.46 | $7.78 | $7.78 | 951,618 |
| 2022-11-04 | $7.34 | $7.69 | $7.25 | $7.68 | $7.68 | 649,835 |
| 2022-11-03 | $7.27 | $7.60 | $7.25 | $7.32 | $7.32 | 364,502 |
| 2022-11-02 | $7.66 | $7.87 | $7.36 | $7.38 | $7.38 | 630,591 |
| 2022-11-01 | $8.00 | $8.01 | $7.66 | $7.67 | $7.67 | 591,137 |
| 2022-10-31 | $7.67 | $7.91 | $7.48 | $7.82 | $7.82 | 846,659 |
| 2022-10-28 | $7.43 | $7.79 | $7.41 | $7.75 | $7.75 | 802,575 |
| 2022-10-27 | $7.59 | $7.71 | $7.37 | $7.40 | $7.40 | 635,069 |
| 2022-10-26 | $7.61 | $8.05 | $7.42 | $7.54 | $7.54 | 1,325,778 |
| 2022-10-25 | $7.65 | $7.99 | $7.51 | $7.87 | $7.87 | 902,620 |
| 2022-10-24 | $7.35 | $7.66 | $7.35 | $7.65 | $7.65 | 731,722 |
| 2022-10-21 | $7.32 | $7.52 | $7.22 | $7.51 | $7.51 | 597,392 |
| 2022-10-20 | $7.27 | $7.65 | $7.25 | $7.27 | $7.27 | 560,828 |
| 2022-10-19 | $7.07 | $7.32 | $7.02 | $7.25 | $7.25 | 547,773 |
| 2022-10-18 | $7.31 | $7.49 | $7.03 | $7.14 | $7.14 | 672,957 |
| 2022-10-17 | $6.92 | $7.11 | $6.89 | $7.06 | $7.06 | 634,316 |
| 2022-10-14 | $7.36 | $7.37 | $6.69 | $6.72 | $6.72 | 971,317 |
| 2022-10-13 | $6.84 | $7.27 | $6.73 | $7.26 | $7.26 | 886,976 |
| 2022-10-12 | $7.30 | $7.38 | $7.00 | $7.09 | $7.09 | 633,897 |
| 2022-10-11 | $7.24 | $7.37 | $7.09 | $7.28 | $7.28 | 728,883 |
| 2022-10-10 | $7.59 | $7.63 | $7.04 | $7.32 | $7.32 | 1,022,577 |
| 2022-10-07 | $7.61 | $7.68 | $7.50 | $7.67 | $7.67 | 723,770 |
| 2022-10-06 | $7.83 | $8.00 | $7.71 | $7.80 | $7.80 | 762,361 |
| 2022-10-05 | $7.84 | $7.96 | $7.71 | $7.87 | $7.87 | 1,001,025 |
| 2022-10-04 | $8.02 | $8.03 | $7.87 | $8.00 | $8.00 | 1,693,001 |
| 2022-10-03 | $7.34 | $7.80 | $7.26 | $7.79 | $7.79 | 961,075 |
| 2022-09-30 | $7.47 | $7.75 | $7.30 | $7.32 | $7.32 | 643,640 |
| 2022-09-29 | $7.59 | $7.59 | $7.25 | $7.53 | $7.53 | 1,084,374 |
| 2022-09-28 | $7.49 | $7.78 | $7.41 | $7.75 | $7.75 | 1,165,489 |
| 2022-09-27 | $7.62 | $7.76 | $7.45 | $7.50 | $7.50 | 613,704 |
| 2022-09-26 | $7.26 | $7.72 | $7.26 | $7.48 | $7.48 | 721,180 |
| 2022-09-23 | $7.55 | $7.56 | $7.14 | $7.31 | $7.31 | 1,044,971 |
| 2022-09-22 | $7.86 | $8.00 | $7.49 | $7.68 | $7.68 | 1,767,336 |
| 2022-09-21 | $8.36 | $8.44 | $7.92 | $7.93 | $7.93 | 1,633,291 |
| 2022-09-20 | $8.30 | $8.39 | $8.10 | $8.32 | $8.32 | 1,107,079 |
| 2022-09-19 | $8.13 | $8.45 | $8.08 | $8.41 | $8.41 | 1,041,536 |
| 2022-09-16 | $8.30 | $8.33 | $8.09 | $8.23 | $8.23 | 1,411,360 |
| 2022-09-15 | $8.47 | $8.75 | $8.41 | $8.44 | $8.44 | 713,731 |
| 2022-09-14 | $8.37 | $8.53 | $8.23 | $8.52 | $8.52 | 787,464 |
| 2022-09-13 | $8.28 | $8.52 | $8.21 | $8.33 | $8.33 | 823,348 |
| 2022-09-12 | $8.65 | $8.73 | $8.51 | $8.63 | $8.63 | 1,366,334 |
| 2022-09-09 | $8.73 | $8.77 | $8.48 | $8.58 | $8.58 | 2,814,772 |
| 2022-09-08 | $8.66 | $8.86 | $8.37 | $8.62 | $8.62 | 2,316,034 |
| 2022-09-07 | $8.33 | $8.92 | $8.33 | $8.76 | $8.76 | 1,803,767 |
| 2022-09-06 | $8.34 | $8.49 | $8.12 | $8.33 | $8.33 | 1,208,511 |
| 2022-09-02 | $8.35 | $8.53 | $8.21 | $8.36 | $8.36 | 1,496,305 |
| 2022-09-01 | $8.25 | $8.35 | $7.87 | $8.22 | $8.22 | 1,725,464 |
| 2022-08-31 | $8.13 | $8.53 | $8.11 | $8.51 | $8.51 | 2,696,556 |
| 2022-08-30 | $8.30 | $8.35 | $7.83 | $8.02 | $8.02 | 1,632,592 |
| 2022-08-29 | $7.90 | $8.37 | $7.90 | $8.22 | $8.22 | 1,720,863 |
| 2022-08-26 | $8.22 | $8.28 | $7.99 | $8.04 | $8.04 | 1,678,807 |
| 2022-08-25 | $7.71 | $8.19 | $7.71 | $8.19 | $8.19 | 2,047,179 |
| 2022-08-24 | $7.47 | $7.70 | $7.43 | $7.67 | $7.67 | 626,646 |
| 2022-08-23 | $7.32 | $7.58 | $7.30 | $7.45 | $7.45 | 592,850 |
| 2022-08-22 | $7.38 | $7.45 | $7.11 | $7.26 | $7.26 | 944,205 |
| 2022-08-19 | $7.68 | $7.73 | $7.58 | $7.58 | $7.58 | 938,850 |
| 2022-08-18 | $7.66 | $7.89 | $7.66 | $7.81 | $7.81 | 731,320 |
| 2022-08-17 | $7.98 | $8.01 | $7.54 | $7.68 | $7.68 | 803,459 |
| 2022-08-16 | $8.16 | $8.26 | $8.01 | $8.10 | $8.10 | 1,301,226 |
| 2022-08-15 | $8.08 | $8.19 | $7.83 | $8.16 | $8.16 | 1,310,449 |
| 2022-08-12 | $8.00 | $8.11 | $7.77 | $8.10 | $8.10 | 2,112,561 |
| 2022-08-11 | $7.79 | $7.97 | $7.70 | $7.84 | $7.84 | 1,430,547 |
| 2022-08-10 | $7.39 | $7.70 | $7.23 | $7.68 | $7.68 | 955,230 |
| 2022-08-09 | $7.41 | $7.45 | $7.08 | $7.17 | $7.17 | 695,445 |
| 2022-08-08 | $7.66 | $7.74 | $7.42 | $7.52 | $7.52 | 738,858 |
| 2022-08-05 | $7.49 | $7.69 | $7.49 | $7.62 | $7.62 | 486,092 |
| 2022-08-04 | $7.51 | $7.65 | $7.47 | $7.65 | $7.65 | 571,047 |
| 2022-08-03 | $7.26 | $7.64 | $7.26 | $7.59 | $7.59 | 1,069,484 |
| 2022-08-02 | $7.13 | $7.44 | $6.95 | $7.29 | $7.29 | 809,175 |
| 2022-08-01 | $7.10 | $7.28 | $6.91 | $7.26 | $7.26 | 763,366 |
| 2022-07-29 | $7.04 | $7.24 | $6.98 | $7.20 | $7.20 | 1,671,588 |
| 2022-07-28 | $7.00 | $7.06 | $6.76 | $7.02 | $7.02 | 1,005,673 |
| 2022-07-27 | $6.83 | $7.02 | $6.75 | $7.00 | $7.00 | 857,900 |
| 2022-07-26 | $6.55 | $6.72 | $6.42 | $6.61 | $6.61 | 505,849 |
| 2022-07-25 | $6.62 | $6.66 | $6.48 | $6.60 | $6.60 | 390,494 |
| 2022-07-22 | $7.07 | $7.07 | $6.61 | $6.63 | $6.63 | 690,692 |
| 2022-07-21 | $6.78 | $7.08 | $6.69 | $7.06 | $7.06 | 922,605 |
| 2022-07-20 | $6.43 | $6.83 | $6.32 | $6.79 | $6.79 | 1,304,252 |
| 2022-07-19 | $6.01 | $6.49 | $5.98 | $6.48 | $6.48 | 1,699,900 |
| 2022-07-18 | $6.11 | $6.25 | $5.86 | $5.91 | $5.91 | 896,821 |
| 2022-07-15 | $6.04 | $6.04 | $5.71 | $6.00 | $6.00 | 814,042 |
| 2022-07-14 | $5.62 | $5.90 | $5.57 | $5.88 | $5.88 | 885,454 |
| 2022-07-13 | $5.52 | $5.66 | $5.45 | $5.63 | $5.63 | 703,447 |
| 2022-07-12 | $5.70 | $5.81 | $5.59 | $5.63 | $5.63 | 723,184 |
| 2022-07-11 | $5.92 | $6.01 | $5.66 | $5.68 | $5.68 | 879,086 |
| 2022-07-08 | $6.01 | $6.09 | $5.90 | $6.05 | $6.05 | 648,361 |
| 2022-07-07 | $5.77 | $6.08 | $5.70 | $6.08 | $6.08 | 857,847 |
| 2022-07-06 | $5.58 | $5.79 | $5.55 | $5.70 | $5.70 | 1,025,810 |
| 2022-07-05 | $5.30 | $5.62 | $5.23 | $5.61 | $5.61 | 1,272,330 |
| 2022-07-01 | $5.66 | $5.71 | $5.37 | $5.46 | $5.46 | 1,055,012 |
| 2022-06-30 | $5.73 | $5.85 | $5.62 | $5.70 | $5.70 | 1,547,949 |
| 2022-06-29 | $6.18 | $6.21 | $5.70 | $5.82 | $5.82 | 1,632,290 |
| 2022-06-28 | $6.47 | $6.63 | $6.17 | $6.18 | $6.18 | 1,273,947 |
| 2022-06-27 | $6.41 | $6.51 | $6.19 | $6.46 | $6.46 | 1,345,609 |
| 2022-06-24 | $6.66 | $6.73 | $6.28 | $6.38 | $6.38 | 12,828,358 |
| 2022-06-23 | $6.57 | $6.76 | $6.46 | $6.51 | $6.51 | 1,340,609 |
| 2022-06-22 | $6.48 | $6.68 | $6.36 | $6.49 | $6.49 | 1,224,493 |
| 2022-06-21 | $6.66 | $6.95 | $6.57 | $6.60 | $6.60 | 1,249,342 |
| 2022-06-17 | $6.24 | $6.62 | $6.16 | $6.60 | $6.60 | 4,833,838 |
| 2022-06-16 | $6.29 | $6.40 | $6.07 | $6.17 | $6.17 | 1,307,702 |
| 2022-06-15 | $6.41 | $6.66 | $6.20 | $6.51 | $6.51 | 1,113,997 |
| 2022-06-14 | $6.43 | $6.51 | $6.19 | $6.44 | $6.44 | 1,324,577 |
| 2022-06-13 | $6.58 | $6.77 | $6.34 | $6.37 | $6.37 | 1,333,491 |
| 2022-06-10 | $7.16 | $7.26 | $6.90 | $6.91 | $6.91 | 836,286 |
| 2022-06-09 | $7.72 | $7.86 | $7.29 | $7.33 | $7.33 | 990,311 |
| 2022-06-08 | $7.81 | $8.06 | $7.69 | $7.85 | $7.85 | 744,870 |
| 2022-06-07 | $7.71 | $7.96 | $7.53 | $7.80 | $7.80 | 1,194,345 |
| 2022-06-06 | $7.70 | $8.42 | $7.68 | $7.88 | $7.88 | 2,149,985 |
| 2022-06-03 | $7.69 | $7.79 | $7.39 | $7.49 | $7.49 | 916,305 |
| 2022-06-02 | $7.52 | $7.94 | $7.46 | $7.85 | $7.85 | 793,048 |
| 2022-06-01 | $7.70 | $7.89 | $7.45 | $7.58 | $7.58 | 838,294 |
| 2022-05-31 | $7.75 | $7.84 | $7.50 | $7.69 | $7.69 | 1,424,844 |
| 2022-05-27 | $7.34 | $7.78 | $7.34 | $7.75 | $7.75 | 1,604,491 |
| 2022-05-26 | $6.73 | $7.44 | $6.67 | $7.27 | $7.27 | 1,954,917 |
| 2022-05-25 | $6.47 | $6.81 | $6.41 | $6.78 | $6.78 | 784,161 |
| 2022-05-24 | $6.68 | $6.72 | $6.37 | $6.50 | $6.50 | 1,232,018 |
| 2022-05-23 | $6.85 | $6.88 | $6.65 | $6.80 | $6.80 | 656,592 |
| 2022-05-20 | $6.89 | $6.89 | $6.64 | $6.84 | $6.84 | 968,635 |
| 2022-05-19 | $6.66 | $6.90 | $6.64 | $6.74 | $6.74 | 693,309 |
| 2022-05-18 | $6.89 | $6.99 | $6.66 | $6.74 | $6.74 | 983,273 |
| 2022-05-17 | $7.02 | $7.19 | $6.89 | $7.07 | $7.07 | 4,850,998 |
| 2022-05-16 | $6.81 | $7.29 | $6.72 | $6.85 | $6.85 | 1,609,198 |
| 2022-05-13 | $6.09 | $7.24 | $6.00 | $6.94 | $6.94 | 3,609,613 |
| 2022-05-12 | $5.20 | $5.54 | $5.07 | $5.40 | $5.40 | 2,152,347 |
| 2022-05-11 | $5.58 | $5.65 | $5.33 | $5.33 | $5.33 | 1,711,151 |
| 2022-05-10 | $6.19 | $6.29 | $5.60 | $5.61 | $5.61 | 2,180,773 |
| 2022-05-09 | $6.61 | $6.72 | $5.95 | $5.96 | $5.96 | 2,076,900 |
| 2022-05-06 | $7.12 | $7.35 | $6.67 | $6.72 | $6.72 | 1,500,421 |
| 2022-05-05 | $7.68 | $7.68 | $7.00 | $7.11 | $7.11 | 1,079,882 |
| 2022-05-04 | $7.57 | $7.83 | $7.21 | $7.75 | $7.75 | 1,243,453 |
| 2022-05-03 | $7.29 | $7.60 | $7.17 | $7.49 | $7.49 | 2,185,682 |
| 2022-05-02 | $6.97 | $7.35 | $6.81 | $7.33 | $7.33 | 914,687 |
| 2022-04-29 | $7.04 | $7.24 | $6.89 | $6.90 | $6.90 | 1,555,508 |
| 2022-04-28 | $6.78 | $7.17 | $6.57 | $7.10 | $7.10 | 753,129 |
| 2022-04-27 | $6.75 | $7.04 | $6.63 | $6.68 | $6.68 | 768,426 |
| 2022-04-26 | $6.95 | $6.99 | $6.70 | $6.81 | $6.81 | 899,304 |
| 2022-04-25 | $6.65 | $7.02 | $6.62 | $6.99 | $6.99 | 859,327 |
| 2022-04-22 | $6.74 | $6.96 | $6.67 | $6.68 | $6.68 | 624,234 |
| 2022-04-21 | $7.04 | $7.25 | $6.78 | $6.82 | $6.82 | 707,283 |
| 2022-04-20 | $7.06 | $7.24 | $6.90 | $6.98 | $6.98 | 786,891 |
| 2022-04-19 | $6.80 | $7.15 | $6.79 | $6.99 | $6.99 | 1,062,951 |
| 2022-04-18 | $6.69 | $6.87 | $6.59 | $6.80 | $6.80 | 652,491 |
| 2022-04-14 | $7.09 | $7.09 | $6.73 | $6.75 | $6.75 | 823,561 |
| 2022-04-13 | $7.08 | $7.15 | $6.86 | $7.07 | $7.07 | 627,344 |
| 2022-04-12 | $7.11 | $7.23 | $6.95 | $6.98 | $6.98 | 568,159 |
| 2022-04-11 | $6.99 | $7.14 | $6.87 | $7.00 | $7.00 | 494,975 |
| 2022-04-08 | $7.27 | $7.35 | $6.90 | $7.05 | $7.05 | 765,274 |
| 2022-04-07 | $7.31 | $7.46 | $7.12 | $7.30 | $7.30 | 521,241 |
| 2022-04-06 | $7.39 | $7.51 | $7.27 | $7.41 | $7.41 | 653,502 |
| 2022-04-05 | $7.92 | $7.93 | $7.41 | $7.53 | $7.53 | 1,085,723 |
| 2022-04-04 | $7.78 | $8.02 | $7.66 | $7.95 | $7.95 | 660,172 |
| 2022-04-01 | $8.02 | $8.02 | $7.64 | $7.68 | $7.68 | 971,620 |
| 2022-03-31 | $7.85 | $8.00 | $7.66 | $7.81 | $7.81 | 906,053 |
| 2022-03-30 | $7.96 | $8.08 | $7.76 | $7.84 | $7.84 | 1,241,206 |
| 2022-03-29 | $7.75 | $8.12 | $7.75 | $8.05 | $8.05 | 1,623,283 |
| 2022-03-28 | $7.58 | $7.68 | $7.24 | $7.64 | $7.64 | 780,778 |
| 2022-03-25 | $7.67 | $7.69 | $7.51 | $7.62 | $7.62 | 865,648 |
| 2022-03-24 | $7.60 | $7.71 | $7.42 | $7.70 | $7.70 | 684,672 |
| 2022-03-23 | $7.44 | $7.76 | $7.34 | $7.50 | $7.50 | 1,029,232 |
| 2022-03-22 | $7.30 | $7.87 | $7.30 | $7.48 | $7.48 | 2,211,719 |
| 2022-03-21 | $7.49 | $7.61 | $7.27 | $7.30 | $7.30 | 1,714,793 |
| 2022-03-18 | $7.22 | $7.67 | $7.21 | $7.51 | $7.51 | 3,600,347 |
| 2022-03-17 | $7.18 | $7.46 | $7.11 | $7.30 | $7.30 | 1,264,054 |
| 2022-03-16 | $7.01 | $7.42 | $6.90 | $7.27 | $7.27 | 1,587,281 |
| 2022-03-15 | $6.68 | $6.99 | $6.58 | $6.89 | $6.89 | 1,112,681 |
| 2022-03-14 | $7.30 | $7.33 | $6.69 | $6.69 | $6.69 | 1,992,384 |
| 2022-03-11 | $7.61 | $7.72 | $7.34 | $7.37 | $7.37 | 631,163 |
| 2022-03-10 | $7.40 | $7.59 | $7.34 | $7.56 | $7.56 | 639,903 |
| 2022-03-09 | $7.67 | $7.84 | $7.56 | $7.58 | $7.58 | 959,317 |
| 2022-03-08 | $7.19 | $7.75 | $7.03 | $7.49 | $7.49 | 1,095,897 |
| 2022-03-07 | $7.43 | $7.83 | $7.15 | $7.16 | $7.16 | 871,733 |
| 2022-03-04 | $7.53 | $7.65 | $7.41 | $7.47 | $7.47 | 752,267 |
| 2022-03-03 | $7.86 | $8.00 | $7.52 | $7.62 | $7.62 | 936,699 |
| 2022-03-02 | $7.72 | $7.86 | $7.64 | $7.66 | $7.66 | 664,743 |
| 2022-03-01 | $7.82 | $7.82 | $7.58 | $7.68 | $7.68 | 859,035 |
| 2022-02-28 | $7.80 | $8.09 | $7.67 | $7.85 | $7.85 | 1,601,395 |
| 2022-02-25 | $8.02 | $8.15 | $7.70 | $7.89 | $7.89 | 1,779,347 |
| 2022-02-24 | $6.94 | $8.06 | $6.93 | $8.00 | $8.00 | 2,382,553 |
| 2022-02-23 | $8.04 | $8.15 | $7.48 | $7.51 | $7.51 | 1,078,091 |
| 2022-02-22 | $7.95 | $8.19 | $7.56 | $7.66 | $7.66 | 1,107,526 |
| 2022-02-18 | $8.15 | $8.25 | $7.95 | $8.01 | $8.01 | 1,094,147 |
| 2022-02-17 | $8.63 | $8.73 | $8.18 | $8.21 | $8.21 | 721,400 |
| 2022-02-16 | $8.56 | $8.70 | $8.38 | $8.58 | $8.58 | 776,781 |
| 2022-02-15 | $8.35 | $8.70 | $8.27 | $8.68 | $8.68 | 793,404 |
| 2022-02-14 | $8.07 | $8.49 | $7.93 | $8.11 | $8.11 | 746,514 |
| 2022-02-11 | $8.48 | $8.69 | $7.96 | $8.09 | $8.09 | 931,497 |
| 2022-02-10 | $8.52 | $9.02 | $8.35 | $8.53 | $8.53 | 1,218,775 |
| 2022-02-09 | $8.50 | $8.94 | $8.34 | $8.86 | $8.86 | 1,431,741 |
| 2022-02-08 | $8.00 | $8.43 | $7.90 | $8.42 | $8.42 | 804,314 |
| 2022-02-07 | $8.04 | $8.45 | $8.04 | $8.08 | $8.08 | 617,310 |
| 2022-02-04 | $7.84 | $8.16 | $7.72 | $8.00 | $8.00 | 822,434 |
| 2022-02-03 | $7.82 | $8.20 | $7.74 | $7.83 | $7.83 | 930,302 |
| 2022-02-02 | $8.50 | $8.50 | $7.92 | $8.24 | $8.24 | 1,667,595 |
| 2022-02-01 | $8.02 | $8.33 | $7.72 | $8.27 | $8.27 | 1,777,435 |
| 2022-01-31 | $7.43 | $7.99 | $7.30 | $7.91 | $7.91 | 3,709,413 |
| 2022-01-28 | $6.67 | $7.29 | $6.56 | $7.27 | $7.27 | 1,608,224 |
| 2022-01-27 | $7.41 | $7.54 | $6.56 | $6.65 | $6.65 | 1,430,364 |
| 2022-01-26 | $7.38 | $7.77 | $7.19 | $7.29 | $7.29 | 2,587,770 |
| 2022-01-25 | $7.12 | $7.43 | $6.98 | $7.04 | $7.04 | 1,257,797 |
| 2022-01-24 | $7.38 | $7.45 | $6.45 | $7.35 | $7.35 | 2,730,502 |
| 2022-01-21 | $7.83 | $8.14 | $7.58 | $7.62 | $7.62 | 1,679,251 |
| 2022-01-20 | $8.60 | $8.60 | $7.93 | $7.96 | $7.96 | 1,080,276 |
| 2022-01-19 | $8.75 | $8.98 | $8.26 | $8.27 | $8.27 | 1,110,241 |
| 2022-01-18 | $9.37 | $9.48 | $8.65 | $8.74 | $8.74 | 2,076,936 |
| 2022-01-14 | $9.51 | $9.89 | $9.27 | $9.69 | $9.69 | 1,087,141 |
| 2022-01-13 | $10.75 | $10.75 | $9.65 | $9.66 | $9.66 | 1,304,458 |
| 2022-01-12 | $10.67 | $10.90 | $10.42 | $10.54 | $10.54 | 568,417 |
| 2022-01-11 | $10.24 | $10.77 | $10.15 | $10.59 | $10.59 | 653,709 |
| 2022-01-10 | $10.34 | $10.39 | $9.76 | $10.34 | $10.34 | 1,396,669 |
| 2022-01-07 | $10.60 | $10.71 | $10.17 | $10.53 | $10.53 | 744,077 |
| 2022-01-06 | $10.36 | $10.84 | $10.12 | $10.60 | $10.60 | 969,163 |
| 2022-01-05 | $11.21 | $11.23 | $10.47 | $10.48 | $10.48 | 1,287,260 |
| 2022-01-04 | $11.70 | $11.83 | $11.19 | $11.34 | $11.34 | 881,542 |
| 2022-01-03 | $12.08 | $12.15 | $11.67 | $11.69 | $11.69 | 787,375 |
| 2021-12-31 | $11.92 | $12.26 | $11.87 | $11.99 | $11.99 | 711,666 |
| 2021-12-30 | $11.85 | $12.10 | $11.78 | $11.88 | $11.88 | 1,845,540 |
| 2021-12-29 | $11.75 | $12.15 | $11.68 | $11.90 | $11.90 | 748,171 |
| 2021-12-28 | $12.00 | $12.05 | $11.70 | $11.88 | $11.88 | 924,923 |
| 2021-12-27 | $11.76 | $12.00 | $11.66 | $12.00 | $12.00 | 1,028,700 |
| 2021-12-23 | $11.28 | $11.65 | $11.13 | $11.60 | $11.60 | 1,233,543 |
| 2021-12-22 | $11.14 | $11.36 | $10.93 | $11.22 | $11.22 | 1,263,258 |
| 2021-12-21 | $10.42 | $11.35 | $10.40 | $11.31 | $11.31 | 1,392,565 |
| 2021-12-20 | $10.37 | $10.58 | $10.16 | $10.29 | $10.29 | 1,339,101 |
| 2021-12-17 | $10.81 | $11.09 | $10.30 | $10.81 | $10.81 | 6,822,376 |
| 2021-12-16 | $12.21 | $12.28 | $11.32 | $11.61 | $11.61 | 2,084,407 |
| 2021-12-15 | $11.20 | $12.12 | $11.14 | $12.04 | $12.04 | 2,365,700 |
| 2021-12-14 | $11.48 | $11.65 | $10.91 | $11.32 | $11.32 | 3,406,937 |
| 2021-12-13 | $12.22 | $12.36 | $11.75 | $11.90 | $11.90 | 3,198,820 |
| 2021-12-10 | $13.15 | $13.97 | $11.67 | $12.00 | $12.00 | 9,040,797 |
| 2021-12-09 | $14.88 | $15.80 | $14.86 | $14.98 | $14.98 | 1,614,596 |
| 2021-12-08 | $13.89 | $14.99 | $13.65 | $14.93 | $14.93 | 1,691,373 |
| 2021-12-07 | $13.08 | $13.69 | $13.08 | $13.58 | $13.58 | 1,000,783 |
| 2021-12-06 | $12.85 | $12.90 | $11.71 | $12.77 | $12.77 | 1,314,264 |
| 2021-12-03 | $13.91 | $14.31 | $12.86 | $13.03 | $13.03 | 1,539,972 |
| 2021-12-02 | $14.38 | $14.39 | $13.40 | $13.92 | $13.92 | 1,829,900 |
| 2021-12-01 | $14.00 | $15.31 | $13.70 | $14.14 | $14.14 | 4,579,334 |
| 2021-11-30 | $13.95 | $14.28 | $13.20 | $13.73 | $13.73 | 1,769,472 |
| 2021-11-29 | $13.86 | $14.05 | $13.15 | $14.00 | $14.00 | 971,171 |
| 2021-11-26 | $12.82 | $13.60 | $12.75 | $13.47 | $13.47 | 698,765 |
| 2021-11-24 | $13.39 | $13.48 | $13.09 | $13.30 | $13.30 | 778,239 |
| 2021-11-23 | $14.65 | $14.86 | $13.15 | $13.41 | $13.41 | 2,123,270 |
| 2021-11-22 | $15.41 | $15.87 | $14.75 | $14.76 | $14.76 | 1,197,684 |
| 2021-11-19 | $15.59 | $15.79 | $15.22 | $15.37 | $15.37 | 886,678 |
| 2021-11-18 | $15.95 | $15.99 | $15.32 | $15.60 | $15.60 | 853,209 |
| 2021-11-17 | $15.63 | $16.22 | $15.36 | $15.85 | $15.85 | 1,037,792 |
| 2021-11-16 | $15.65 | $16.33 | $15.22 | $15.56 | $15.56 | 1,915,689 |
| 2021-11-15 | $14.79 | $15.79 | $14.70 | $15.73 | $15.73 | 2,890,311 |
| 2021-11-12 | $13.71 | $14.66 | $13.71 | $14.62 | $14.62 | 1,756,340 |
| 2021-11-11 | $13.31 | $13.92 | $12.56 | $13.61 | $13.61 | 1,630,324 |
| 2021-11-10 | $13.00 | $13.08 | $12.31 | $12.50 | $12.50 | 1,654,911 |
| 2021-11-09 | $13.07 | $13.19 | $12.69 | $12.84 | $12.84 | 853,623 |
| 2021-11-08 | $13.45 | $13.52 | $13.03 | $13.08 | $13.08 | 702,054 |
| 2021-11-05 | $13.03 | $13.39 | $12.89 | $13.23 | $13.23 | 565,318 |
| 2021-11-04 | $13.06 | $13.14 | $12.65 | $12.92 | $12.92 | 728,484 |
| 2021-11-03 | $13.70 | $14.01 | $12.97 | $12.99 | $12.99 | 1,145,301 |
| 2021-11-02 | $13.48 | $13.69 | $13.22 | $13.69 | $13.69 | 574,375 |
| 2021-11-01 | $13.27 | $13.79 | $13.21 | $13.56 | $13.56 | 835,975 |
| 2021-10-29 | $12.94 | $13.49 | $12.65 | $13.16 | $13.16 | 869,659 |
| 2021-10-28 | $12.51 | $13.14 | $12.50 | $12.90 | $12.90 | 773,437 |
| 2021-10-27 | $12.64 | $12.64 | $12.25 | $12.46 | $12.46 | 543,061 |
| 2021-10-26 | $13.00 | $13.00 | $12.37 | $12.53 | $12.53 | 706,075 |
| 2021-10-25 | $12.20 | $12.82 | $12.14 | $12.73 | $12.73 | 1,090,808 |
| 2021-10-22 | $12.32 | $12.34 | $11.86 | $12.13 | $12.13 | 827,333 |
| 2021-10-21 | $11.70 | $12.42 | $11.56 | $12.27 | $12.27 | 1,317,311 |
| 2021-10-20 | $11.36 | $11.45 | $11.13 | $11.35 | $11.35 | 448,656 |
| 2021-10-19 | $11.09 | $11.19 | $10.88 | $11.10 | $11.10 | 298,914 |
| 2021-10-18 | $11.05 | $11.21 | $10.93 | $11.00 | $11.00 | 397,509 |
| 2021-10-15 | $11.50 | $11.60 | $11.03 | $11.09 | $11.09 | 430,273 |
| 2021-10-14 | $11.39 | $11.64 | $11.28 | $11.32 | $11.32 | 392,984 |
| 2021-10-13 | $11.27 | $11.37 | $11.12 | $11.30 | $11.30 | 389,838 |
| 2021-10-12 | $11.41 | $11.63 | $11.12 | $11.23 | $11.23 | 480,765 |
| 2021-10-11 | $11.55 | $11.80 | $11.33 | $11.33 | $11.33 | 421,197 |
| 2021-10-08 | $11.86 | $11.86 | $11.50 | $11.58 | $11.58 | 529,396 |
| 2021-10-07 | $11.90 | $12.11 | $11.70 | $11.71 | $11.71 | 524,675 |
| 2021-10-06 | $11.55 | $11.79 | $11.40 | $11.75 | $11.75 | 439,419 |
| 2021-10-05 | $11.48 | $11.86 | $11.37 | $11.65 | $11.65 | 682,852 |
| 2021-10-04 | $12.11 | $12.13 | $11.12 | $11.48 | $11.48 | 1,174,136 |
| 2021-10-01 | $12.31 | $12.32 | $11.82 | $12.11 | $12.11 | 1,622,290 |
| 2021-09-30 | $10.99 | $12.70 | $10.76 | $12.31 | $12.31 | 5,631,265 |
| 2021-09-29 | $11.59 | $11.87 | $10.84 | $10.90 | $10.90 | 1,131,861 |
| 2021-09-28 | $11.81 | $11.81 | $11.09 | $11.61 | $11.61 | 884,936 |
| 2021-09-27 | $11.59 | $11.88 | $11.26 | $11.69 | $11.69 | 804,285 |
| 2021-09-24 | $11.17 | $11.66 | $11.15 | $11.41 | $11.41 | 800,762 |
| 2021-09-23 | $11.30 | $11.35 | $10.74 | $11.17 | $11.17 | 1,081,041 |
| 2021-09-22 | $11.64 | $11.73 | $11.15 | $11.19 | $11.19 | 1,875,327 |
| 2021-09-21 | $10.93 | $12.08 | $10.66 | $11.52 | $11.52 | 5,990,906 |
| 2021-09-20 | $9.90 | $10.18 | $9.79 | $10.09 | $10.09 | 1,237,531 |
| 2021-09-17 | $10.74 | $10.92 | $10.15 | $10.22 | $10.22 | 3,489,142 |
| 2021-09-16 | $10.25 | $10.64 | $9.91 | $10.56 | $10.56 | 1,239,783 |
| 2021-09-15 | $11.20 | $11.20 | $10.22 | $10.26 | $10.26 | 1,570,937 |
| 2021-09-14 | $10.97 | $11.38 | $10.97 | $11.20 | $11.20 | 764,135 |
| 2021-09-13 | $11.35 | $11.40 | $10.82 | $11.03 | $11.03 | 734,608 |
| 2021-09-10 | $11.09 | $11.57 | $11.06 | $11.21 | $11.21 | 910,288 |
| 2021-09-09 | $10.91 | $11.23 | $10.74 | $10.97 | $10.97 | 735,424 |
| 2021-09-08 | $11.05 | $11.18 | $10.60 | $11.05 | $11.05 | 715,412 |
| 2021-09-07 | $10.80 | $11.46 | $10.75 | $11.13 | $11.13 | 1,288,061 |
| 2021-09-03 | $10.51 | $10.96 | $10.49 | $10.72 | $10.72 | 656,639 |
| 2021-09-02 | $10.36 | $10.72 | $10.31 | $10.49 | $10.49 | 546,825 |
| 2021-09-01 | $10.33 | $10.58 | $10.17 | $10.28 | $10.28 | 600,293 |
| 2021-08-31 | $9.87 | $10.13 | $9.73 | $10.10 | $10.10 | 340,560 |
| 2021-08-30 | $10.30 | $10.33 | $9.73 | $9.87 | $9.87 | 480,350 |
| 2021-08-27 | $10.02 | $10.50 | $9.96 | $10.20 | $10.20 | 1,291,251 |
| 2021-08-26 | $9.65 | $10.26 | $9.54 | $10.12 | $10.12 | 1,331,682 |
| 2021-08-25 | $9.89 | $10.12 | $9.50 | $9.65 | $9.65 | 1,262,856 |
| 2021-08-24 | $9.60 | $10.42 | $9.39 | $10.03 | $10.03 | 2,686,057 |
| 2021-08-23 | $8.72 | $9.11 | $8.68 | $9.07 | $9.07 | 447,621 |
| 2021-08-20 | $8.80 | $8.87 | $8.44 | $8.50 | $8.50 | 1,183,646 |
| 2021-08-19 | $8.85 | $8.95 | $8.62 | $8.66 | $8.66 | 548,716 |
| 2021-08-18 | $8.85 | $9.16 | $8.83 | $8.96 | $8.96 | 481,003 |
| 2021-08-17 | $8.97 | $9.15 | $8.84 | $8.92 | $8.92 | 845,367 |
| 2021-08-16 | $9.43 | $9.48 | $8.97 | $9.17 | $9.17 | 387,560 |
| 2021-08-13 | $9.49 | $9.61 | $9.21 | $9.54 | $9.54 | 566,708 |
| 2021-08-12 | $9.92 | $9.98 | $9.40 | $9.51 | $9.51 | 504,969 |
| 2021-08-11 | $10.24 | $10.25 | $9.48 | $9.92 | $9.92 | 1,099,164 |
| 2021-08-10 | $10.44 | $10.64 | $10.23 | $10.60 | $10.60 | 1,103,632 |
| 2021-08-09 | $10.11 | $10.59 | $9.90 | $10.36 | $10.36 | 917,504 |
| 2021-08-06 | $9.39 | $10.14 | $9.22 | $10.09 | $10.09 | 1,037,018 |
| 2021-08-05 | $9.05 | $9.62 | $8.98 | $9.41 | $9.41 | 946,487 |
| 2021-08-04 | $8.50 | $9.24 | $8.42 | $9.24 | $9.24 | 712,950 |
| 2021-08-03 | $8.83 | $8.96 | $8.51 | $8.55 | $8.55 | 660,673 |
| 2021-08-02 | $8.74 | $8.79 | $8.54 | $8.76 | $8.76 | 568,307 |
| 2021-07-30 | $8.41 | $8.69 | $8.38 | $8.68 | $8.68 | 503,848 |
| 2021-07-29 | $8.60 | $8.69 | $8.47 | $8.55 | $8.55 | 551,517 |
| 2021-07-28 | $8.27 | $8.64 | $8.25 | $8.55 | $8.55 | 773,591 |
| 2021-07-27 | $8.59 | $8.63 | $8.22 | $8.23 | $8.23 | 587,224 |
| 2021-07-26 | $8.68 | $8.87 | $8.55 | $8.63 | $8.63 | 621,703 |
| 2021-07-23 | $8.41 | $8.93 | $8.28 | $8.79 | $8.79 | 954,650 |
| 2021-07-22 | $8.48 | $8.75 | $8.21 | $8.26 | $8.26 | 648,037 |
| 2021-07-21 | $8.48 | $9.00 | $8.35 | $8.40 | $8.40 | 1,288,274 |
| 2021-07-20 | $8.50 | $8.61 | $8.08 | $8.48 | $8.48 | 1,339,960 |
| 2021-07-19 | $8.61 | $9.15 | $8.34 | $8.44 | $8.44 | 1,203,889 |
| 2021-07-16 | $8.83 | $9.60 | $8.58 | $9.17 | $9.17 | 1,951,746 |
| 2021-07-15 | $8.24 | $8.88 | $8.05 | $8.88 | $8.88 | 1,978,877 |
| 2021-07-14 | $8.73 | $8.84 | $8.00 | $8.21 | $8.21 | 2,108,639 |
| 2021-07-13 | $9.60 | $9.65 | $8.72 | $8.75 | $8.75 | 877,138 |
| 2021-07-12 | $9.62 | $10.07 | $9.38 | $9.45 | $9.45 | 1,414,142 |
| 2021-07-09 | $8.78 | $9.56 | $8.65 | $9.06 | $9.06 | 1,039,718 |
| 2021-07-08 | $8.28 | $8.46 | $8.13 | $8.27 | $8.27 | 986,777 |
| 2021-07-07 | $9.24 | $9.38 | $8.46 | $8.50 | $8.50 | 953,269 |
| 2021-07-06 | $9.84 | $9.84 | $9.03 | $9.32 | $9.32 | 634,980 |
| 2021-07-02 | $9.87 | $10.00 | $9.46 | $9.85 | $9.85 | 300,071 |
| 2021-07-01 | $9.80 | $10.02 | $9.80 | $9.83 | $9.83 | 391,858 |
| 2021-06-30 | $9.98 | $9.98 | $9.54 | $9.88 | $9.88 | 559,562 |
| 2021-06-29 | $10.17 | $10.75 | $9.88 | $10.08 | $10.08 | 1,636,357 |
| 2021-06-28 | $9.98 | $10.09 | $9.50 | $9.85 | $9.85 | 535,210 |
| 2021-06-25 | $9.83 | $10.20 | $9.76 | $9.87 | $9.87 | 549,556 |
| 2021-06-24 | $9.03 | $9.74 | $8.88 | $9.74 | $9.74 | 768,832 |
| 2021-06-23 | $8.92 | $9.38 | $8.85 | $8.86 | $8.86 | 634,045 |
| 2021-06-22 | $8.90 | $9.00 | $8.56 | $8.84 | $8.84 | 396,897 |
| 2021-06-21 | $9.11 | $9.19 | $8.73 | $8.89 | $8.89 | 457,036 |
| 2021-06-18 | $9.01 | $9.23 | $8.98 | $9.08 | $9.08 | 555,813 |
| 2021-06-17 | $9.06 | $9.31 | $9.00 | $9.01 | $9.01 | 590,591 |
| 2021-06-16 | $9.47 | $9.52 | $9.05 | $9.18 | $9.18 | 608,674 |
| 2021-06-15 | $9.39 | $9.67 | $8.40 | $9.47 | $9.47 | 2,986,045 |
| 2021-06-14 | $10.82 | $10.87 | $9.95 | $9.97 | $9.97 | 1,177,452 |
| 2021-06-11 | $11.50 | $11.90 | $10.42 | $10.76 | $10.76 | 837,352 |
| 2021-06-10 | $10.90 | $11.07 | $10.37 | $10.87 | $10.87 | 1,133,800 |
Indie Semiconductor Inc - Class A (INDI) News Headlines
Recent Indie Semiconductor Inc - Class A (INDI) News
Similar Companies to Indie Semiconductor Inc - Class A (INDI) 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 | -- | -- | -- |