Olo Inc - Class A (OLO) Exchange: NYSE
Data as of May 9, 2025
$6.31 ($-0.01) -0.16%
Olo Inc - Class A - Daily Information
Click for more stock information on Olo Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.33 |
| Previous Close | $6.31 |
| High | $6.38 |
| Low | $6.28 |
| Adjusted Open | $6.33 |
| Previous Adjusted Close | $6.31 |
| Adjusted High | $6.38 |
| Adjusted Low | $6.28 |
About Olo Inc - Class A (OLO)
Olo Inc - Class A (OLO) is a technology company that enables digital ordering and delivery for restaurants through its suite of direct-to-consumer solutions. It is headquartered in New York City, USA. Founded in 2005, Olo powers digital ordering and delivery programs that connect restaurants to more than 195 million consumers. To date, millions of consumers have used Olo to order from 110,000 restaurants across 7,500 brands in the United States and Canada. Its network includes leading brands such as Applebee's, Chili's, Five Guys, Jamba Juice, Red Lobster, Shake Shack, and Wingstop, among others. From its initial launch reaching one million orders in its first year, Olo has grown to power 1.3 billion orders from its network in 2020. Olo is also moving into the world of ghost kitchens, with 20 ghost kitchen serving locations throughout the United States. The company is backed by several notable investors, including The Raine Group, GS Group, Intel Capital, and Activant Capital, among others.
Invest in Olo Inc - Class A (OLO)
Historical Stock Data for Olo Inc - Class A (OLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $6.33 | $6.38 | $6.28 | $6.31 | $6.31 | 803,804 |
| 2025-04-28 | $6.27 | $6.39 | $6.20 | $6.32 | $6.32 | 985,292 |
| 2025-04-25 | $6.17 | $6.26 | $6.14 | $6.26 | $6.26 | 647,066 |
| 2025-04-24 | $6.05 | $6.23 | $6.02 | $6.22 | $6.22 | 1,053,590 |
| 2025-04-23 | $6.17 | $6.22 | $5.95 | $6.01 | $6.01 | 1,554,252 |
| 2025-04-22 | $5.94 | $6.03 | $5.93 | $6.02 | $6.02 | 1,254,501 |
| 2025-04-21 | $6.00 | $6.01 | $5.75 | $5.86 | $5.86 | 1,060,246 |
| 2025-04-17 | $6.02 | $6.09 | $5.96 | $6.06 | $6.06 | 984,553 |
| 2025-04-16 | $6.04 | $6.16 | $5.96 | $6.03 | $6.03 | 677,877 |
| 2025-04-15 | $6.06 | $6.19 | $6.04 | $6.11 | $6.11 | 647,657 |
| 2025-04-14 | $6.31 | $6.35 | $6.03 | $6.07 | $6.07 | 706,961 |
| 2025-04-11 | $6.10 | $6.18 | $5.94 | $6.17 | $6.17 | 1,014,692 |
| 2025-04-10 | $6.19 | $6.27 | $6.00 | $6.10 | $6.10 | 1,428,647 |
| 2025-04-09 | $5.80 | $6.46 | $5.76 | $6.31 | $6.31 | 1,625,001 |
| 2025-04-08 | $6.10 | $6.12 | $5.71 | $5.84 | $5.84 | 1,549,099 |
| 2025-04-07 | $5.60 | $6.29 | $5.51 | $5.89 | $5.89 | 2,413,467 |
| 2025-04-04 | $5.67 | $5.96 | $5.54 | $5.85 | $5.85 | 2,588,869 |
| 2025-04-03 | $5.81 | $5.98 | $5.76 | $5.87 | $5.87 | 1,589,152 |
| 2025-04-02 | $6.07 | $6.24 | $6.02 | $6.19 | $6.19 | 1,166,551 |
| 2025-04-01 | $6.02 | $6.20 | $5.96 | $6.19 | $6.19 | 1,257,609 |
| 2025-03-31 | $6.06 | $6.08 | $5.96 | $6.04 | $6.04 | 1,130,277 |
| 2025-03-28 | $6.40 | $6.40 | $6.13 | $6.15 | $6.15 | 761,862 |
| 2025-03-27 | $6.42 | $6.50 | $6.32 | $6.42 | $6.42 | 780,354 |
| 2025-03-26 | $6.50 | $6.55 | $6.36 | $6.43 | $6.43 | 875,724 |
| 2025-03-25 | $6.53 | $6.58 | $6.44 | $6.52 | $6.52 | 751,289 |
| 2025-03-24 | $6.55 | $6.56 | $6.46 | $6.55 | $6.55 | 791,879 |
| 2025-03-21 | $6.27 | $6.49 | $6.22 | $6.44 | $6.44 | 1,790,152 |
| 2025-03-20 | $6.26 | $6.46 | $6.22 | $6.35 | $6.35 | 588,581 |
| 2025-03-19 | $6.29 | $6.40 | $6.25 | $6.32 | $6.32 | 714,886 |
| 2025-03-18 | $6.20 | $6.30 | $6.15 | $6.29 | $6.29 | 1,077,228 |
| 2025-03-17 | $6.22 | $6.32 | $6.12 | $6.22 | $6.22 | 1,044,410 |
| 2025-03-14 | $6.18 | $6.29 | $6.12 | $6.24 | $6.24 | 1,133,375 |
| 2025-03-13 | $6.25 | $6.28 | $6.02 | $6.04 | $6.04 | 932,061 |
| 2025-03-12 | $6.08 | $6.35 | $5.97 | $6.31 | $6.31 | 1,611,533 |
| 2025-03-11 | $5.98 | $6.10 | $5.91 | $6.08 | $6.08 | 3,205,054 |
| 2025-03-10 | $6.20 | $6.26 | $5.85 | $5.98 | $5.98 | 1,994,435 |
| 2025-03-07 | $6.55 | $6.59 | $6.20 | $6.45 | $6.45 | 1,867,224 |
| 2025-03-06 | $6.60 | $6.78 | $6.48 | $6.59 | $6.59 | 1,183,005 |
| 2025-03-05 | $6.59 | $6.76 | $6.53 | $6.73 | $6.73 | 871,948 |
| 2025-03-04 | $6.67 | $6.67 | $6.44 | $6.59 | $6.59 | 1,126,796 |
| 2025-03-03 | $6.93 | $7.00 | $6.58 | $6.61 | $6.61 | 1,361,561 |
| 2025-02-28 | $6.72 | $6.90 | $6.66 | $6.89 | $6.89 | 1,284,084 |
| 2025-02-27 | $6.85 | $6.88 | $6.54 | $6.72 | $6.72 | 1,374,163 |
| 2025-02-26 | $7.16 | $7.38 | $6.58 | $6.86 | $6.86 | 2,903,784 |
| 2025-02-25 | $6.64 | $6.69 | $6.45 | $6.58 | $6.58 | 1,567,227 |
| 2025-02-24 | $7.01 | $7.06 | $6.65 | $6.67 | $6.67 | 2,485,754 |
| 2025-02-21 | $7.15 | $7.20 | $6.82 | $6.87 | $6.87 | 4,676,282 |
| 2025-02-20 | $7.12 | $7.22 | $6.90 | $7.09 | $7.09 | 1,426,690 |
| 2025-02-19 | $7.26 | $7.42 | $7.10 | $7.14 | $7.14 | 1,368,019 |
| 2025-02-18 | $7.26 | $7.37 | $7.20 | $7.28 | $7.28 | 817,334 |
| 2025-02-14 | $7.34 | $7.45 | $7.23 | $7.25 | $7.25 | 1,056,234 |
| 2025-02-13 | $7.14 | $7.36 | $7.09 | $7.34 | $7.34 | 741,755 |
| 2025-02-12 | $7.00 | $7.14 | $6.88 | $7.07 | $7.07 | 632,297 |
| 2025-02-11 | $7.08 | $7.18 | $7.02 | $7.11 | $7.11 | 601,034 |
| 2025-02-10 | $7.21 | $7.27 | $7.08 | $7.16 | $7.16 | 668,651 |
| 2025-02-07 | $7.25 | $7.28 | $7.07 | $7.15 | $7.15 | 879,335 |
| 2025-02-06 | $7.45 | $7.47 | $7.26 | $7.27 | $7.27 | 563,506 |
| 2025-02-05 | $7.23 | $7.44 | $7.14 | $7.43 | $7.43 | 833,236 |
| 2025-02-04 | $7.33 | $7.37 | $7.20 | $7.20 | $7.20 | 1,293,739 |
| 2025-02-03 | $7.17 | $7.33 | $7.08 | $7.27 | $7.27 | 756,861 |
| 2025-01-31 | $7.52 | $7.59 | $7.25 | $7.38 | $7.38 | 1,092,766 |
| 2025-01-30 | $7.44 | $7.60 | $7.39 | $7.45 | $7.45 | 699,051 |
| 2025-01-29 | $7.53 | $7.53 | $7.32 | $7.41 | $7.41 | 775,561 |
| 2025-01-28 | $7.30 | $7.59 | $7.22 | $7.55 | $7.55 | 834,947 |
| 2025-01-27 | $7.18 | $7.50 | $7.07 | $7.31 | $7.31 | 791,528 |
| 2025-01-24 | $7.43 | $7.56 | $7.28 | $7.28 | $7.28 | 627,946 |
| 2025-01-23 | $7.32 | $7.46 | $7.18 | $7.42 | $7.42 | 1,019,877 |
| 2025-01-22 | $7.85 | $7.88 | $7.38 | $7.42 | $7.42 | 1,068,268 |
| 2025-01-21 | $7.81 | $7.91 | $7.69 | $7.84 | $7.84 | 2,275,483 |
| 2025-01-17 | $7.70 | $7.79 | $7.58 | $7.74 | $7.74 | 1,262,627 |
| 2025-01-16 | $7.55 | $7.75 | $7.46 | $7.54 | $7.54 | 1,313,767 |
| 2025-01-15 | $7.65 | $7.75 | $7.52 | $7.57 | $7.57 | 1,044,549 |
| 2025-01-14 | $7.30 | $7.51 | $7.23 | $7.48 | $7.48 | 1,730,319 |
| 2025-01-13 | $7.16 | $7.28 | $7.01 | $7.21 | $7.21 | 1,269,917 |
| 2025-01-10 | $7.45 | $7.60 | $7.21 | $7.25 | $7.25 | 1,129,885 |
| 2025-01-08 | $7.53 | $7.72 | $7.36 | $7.61 | $7.61 | 1,710,932 |
| 2025-01-07 | $8.08 | $8.08 | $7.71 | $7.85 | $7.85 | 997,007 |
| 2025-01-06 | $8.22 | $8.35 | $8.02 | $8.06 | $8.06 | 1,470,894 |
| 2025-01-03 | $7.85 | $8.13 | $7.85 | $8.12 | $8.12 | 1,197,324 |
| 2025-01-02 | $7.75 | $7.80 | $7.58 | $7.71 | $7.71 | 842,086 |
| 2024-12-31 | $7.72 | $7.75 | $7.60 | $7.68 | $7.68 | 885,215 |
| 2024-12-30 | $7.50 | $7.81 | $7.40 | $7.70 | $7.70 | 1,254,773 |
| 2024-12-27 | $7.76 | $7.78 | $7.55 | $7.63 | $7.63 | 828,113 |
| 2024-12-26 | $7.67 | $7.87 | $7.65 | $7.81 | $7.81 | 558,644 |
| 2024-12-24 | $7.59 | $7.74 | $7.52 | $7.72 | $7.72 | 497,517 |
| 2024-12-23 | $7.76 | $7.84 | $7.54 | $7.55 | $7.55 | 873,821 |
| 2024-12-20 | $7.50 | $7.91 | $7.32 | $7.83 | $7.83 | 2,544,484 |
| 2024-12-19 | $7.74 | $7.81 | $7.54 | $7.64 | $7.64 | 1,921,251 |
| 2024-12-18 | $8.06 | $8.18 | $7.52 | $7.55 | $7.55 | 2,229,850 |
| 2024-12-17 | $7.90 | $8.10 | $7.77 | $8.02 | $8.02 | 2,359,504 |
| 2024-12-16 | $7.73 | $7.93 | $7.60 | $7.88 | $7.88 | 1,394,388 |
| 2024-12-13 | $7.75 | $7.85 | $7.58 | $7.71 | $7.71 | 1,056,474 |
| 2024-12-12 | $7.54 | $7.80 | $7.53 | $7.65 | $7.65 | 1,837,733 |
| 2024-12-11 | $7.62 | $7.89 | $7.51 | $7.71 | $7.71 | 1,621,784 |
| 2024-12-10 | $7.40 | $7.76 | $7.35 | $7.62 | $7.62 | 2,522,975 |
| 2024-12-09 | $7.55 | $7.71 | $7.33 | $7.47 | $7.47 | 2,059,241 |
| 2024-12-06 | $7.29 | $7.56 | $7.15 | $7.52 | $7.52 | 2,539,591 |
| 2024-12-05 | $7.30 | $7.37 | $7.14 | $7.21 | $7.21 | 1,195,099 |
| 2024-12-04 | $7.30 | $7.43 | $7.24 | $7.33 | $7.33 | 1,197,575 |
| 2024-12-03 | $7.20 | $7.41 | $7.19 | $7.24 | $7.24 | 1,188,731 |
| 2024-12-02 | $7.32 | $7.32 | $7.11 | $7.32 | $7.32 | 2,056,856 |
| 2024-11-29 | $7.30 | $7.31 | $7.22 | $7.29 | $7.29 | 526,305 |
| 2024-11-27 | $6.99 | $7.32 | $6.92 | $7.26 | $7.26 | 1,437,621 |
| 2024-11-26 | $7.20 | $7.22 | $6.92 | $6.94 | $6.94 | 1,801,824 |
| 2024-11-25 | $7.33 | $7.47 | $7.16 | $7.25 | $7.25 | 1,460,618 |
| 2024-11-22 | $7.00 | $7.26 | $6.93 | $7.17 | $7.17 | 2,088,775 |
| 2024-11-21 | $6.49 | $7.04 | $6.46 | $7.00 | $7.00 | 2,558,377 |
| 2024-11-20 | $6.56 | $6.60 | $6.40 | $6.49 | $6.49 | 767,791 |
| 2024-11-19 | $6.32 | $6.51 | $6.32 | $6.50 | $6.50 | 1,588,606 |
| 2024-11-18 | $6.43 | $6.54 | $6.40 | $6.43 | $6.43 | 1,698,547 |
| 2024-11-15 | $6.47 | $6.53 | $6.40 | $6.42 | $6.42 | 1,114,159 |
| 2024-11-14 | $6.75 | $6.77 | $6.44 | $6.47 | $6.47 | 1,240,068 |
| 2024-11-13 | $6.91 | $7.13 | $6.54 | $6.67 | $6.67 | 2,198,143 |
| 2024-11-12 | $6.21 | $7.04 | $6.20 | $6.90 | $6.90 | 3,759,552 |
| 2024-11-11 | $5.84 | $6.25 | $5.80 | $6.24 | $6.24 | 2,122,691 |
| 2024-11-08 | $5.54 | $6.06 | $5.39 | $5.74 | $5.74 | 2,718,965 |
| 2024-11-07 | $5.55 | $5.78 | $5.43 | $5.69 | $5.69 | 1,803,238 |
| 2024-11-06 | $5.50 | $5.57 | $5.44 | $5.56 | $5.56 | 1,961,518 |
| 2024-11-05 | $5.11 | $5.31 | $5.07 | $5.30 | $5.30 | 1,408,410 |
| 2024-11-04 | $5.10 | $5.25 | $5.05 | $5.15 | $5.15 | 851,696 |
| 2024-11-01 | $5.09 | $5.21 | $5.02 | $5.11 | $5.11 | 1,083,773 |
| 2024-10-31 | $5.00 | $5.09 | $4.95 | $5.01 | $5.01 | 1,574,048 |
| 2024-10-30 | $5.11 | $5.25 | $5.02 | $5.02 | $5.02 | 1,147,439 |
| 2024-10-29 | $5.18 | $5.20 | $4.96 | $5.12 | $5.12 | 3,171,810 |
| 2024-10-28 | $5.12 | $5.27 | $5.09 | $5.19 | $5.19 | 811,941 |
| 2024-10-25 | $5.10 | $5.25 | $5.07 | $5.07 | $5.07 | 695,409 |
| 2024-10-24 | $4.87 | $5.17 | $4.85 | $5.08 | $5.08 | 2,286,043 |
| 2024-10-23 | $4.88 | $4.90 | $4.80 | $4.85 | $4.85 | 491,498 |
| 2024-10-22 | $5.01 | $5.03 | $4.86 | $4.90 | $4.90 | 463,274 |
| 2024-10-21 | $5.08 | $5.13 | $5.00 | $5.01 | $5.01 | 406,653 |
| 2024-10-18 | $5.06 | $5.13 | $4.95 | $5.05 | $5.05 | 805,404 |
| 2024-10-17 | $4.97 | $5.06 | $4.92 | $5.06 | $5.06 | 611,941 |
| 2024-10-16 | $4.94 | $5.00 | $4.88 | $4.98 | $4.98 | 755,247 |
| 2024-10-15 | $4.81 | $4.97 | $4.75 | $4.90 | $4.90 | 521,288 |
| 2024-10-14 | $4.76 | $4.81 | $4.71 | $4.79 | $4.79 | 564,969 |
| 2024-10-11 | $4.64 | $4.77 | $4.64 | $4.76 | $4.76 | 467,201 |
| 2024-10-10 | $4.59 | $4.67 | $4.56 | $4.66 | $4.66 | 369,579 |
| 2024-10-09 | $4.70 | $4.75 | $4.65 | $4.66 | $4.66 | 352,290 |
| 2024-10-08 | $4.65 | $4.71 | $4.59 | $4.70 | $4.70 | 639,081 |
| 2024-10-07 | $4.74 | $4.74 | $4.59 | $4.64 | $4.64 | 500,403 |
| 2024-10-04 | $4.79 | $4.80 | $4.71 | $4.75 | $4.75 | 415,235 |
| 2024-10-03 | $4.74 | $4.77 | $4.66 | $4.70 | $4.70 | 473,545 |
| 2024-10-02 | $4.81 | $4.84 | $4.72 | $4.78 | $4.78 | 616,187 |
| 2024-10-01 | $4.91 | $4.92 | $4.81 | $4.84 | $4.84 | 544,280 |
| 2024-09-30 | $4.85 | $4.97 | $4.84 | $4.96 | $4.96 | 460,305 |
| 2024-09-27 | $4.88 | $4.95 | $4.85 | $4.89 | $4.89 | 705,135 |
| 2024-09-26 | $4.95 | $4.98 | $4.79 | $4.84 | $4.84 | 571,919 |
| 2024-09-25 | $5.03 | $5.03 | $4.84 | $4.87 | $4.87 | 698,553 |
| 2024-09-24 | $5.11 | $5.11 | $4.98 | $5.05 | $5.05 | 659,555 |
| 2024-09-23 | $5.19 | $5.24 | $5.07 | $5.07 | $5.07 | 526,956 |
| 2024-09-20 | $5.17 | $5.35 | $5.11 | $5.17 | $5.17 | 1,862,449 |
| 2024-09-19 | $5.00 | $5.19 | $5.00 | $5.17 | $5.17 | 728,919 |
| 2024-09-18 | $4.91 | $5.02 | $4.84 | $4.93 | $4.93 | 914,164 |
| 2024-09-17 | $4.96 | $4.98 | $4.86 | $4.92 | $4.92 | 730,755 |
| 2024-09-16 | $4.84 | $4.97 | $4.84 | $4.90 | $4.90 | 719,122 |
| 2024-09-13 | $4.78 | $4.86 | $4.75 | $4.81 | $4.81 | 743,989 |
| 2024-09-12 | $4.71 | $4.77 | $4.69 | $4.72 | $4.72 | 631,003 |
| 2024-09-11 | $4.69 | $4.74 | $4.62 | $4.69 | $4.69 | 625,682 |
| 2024-09-10 | $4.89 | $4.95 | $4.70 | $4.74 | $4.74 | 529,891 |
| 2024-09-09 | $4.88 | $5.01 | $4.87 | $4.90 | $4.90 | 827,720 |
| 2024-09-06 | $5.10 | $5.13 | $4.87 | $4.92 | $4.92 | 1,036,611 |
| 2024-09-05 | $5.10 | $5.14 | $5.05 | $5.08 | $5.08 | 469,392 |
| 2024-09-04 | $5.12 | $5.21 | $5.06 | $5.11 | $5.11 | 611,224 |
| 2024-09-03 | $5.23 | $5.27 | $5.12 | $5.14 | $5.14 | 709,741 |
| 2024-08-30 | $5.36 | $5.36 | $5.16 | $5.25 | $5.25 | 829,321 |
| 2024-08-29 | $5.31 | $5.36 | $5.24 | $5.32 | $5.32 | 801,613 |
| 2024-08-28 | $5.29 | $5.32 | $5.18 | $5.25 | $5.25 | 773,368 |
| 2024-08-27 | $5.39 | $5.46 | $5.25 | $5.30 | $5.30 | 811,198 |
| 2024-08-26 | $5.56 | $5.62 | $5.41 | $5.42 | $5.42 | 634,455 |
| 2024-08-23 | $5.50 | $5.56 | $5.42 | $5.51 | $5.51 | 796,326 |
| 2024-08-22 | $5.60 | $5.64 | $5.43 | $5.45 | $5.45 | 732,199 |
| 2024-08-21 | $5.60 | $5.63 | $5.54 | $5.61 | $5.61 | 655,574 |
| 2024-08-20 | $5.46 | $5.57 | $5.45 | $5.55 | $5.55 | 947,689 |
| 2024-08-19 | $5.31 | $5.46 | $5.25 | $5.46 | $5.46 | 860,553 |
| 2024-08-16 | $5.25 | $5.29 | $5.21 | $5.27 | $5.27 | 4,377,430 |
| 2024-08-15 | $5.24 | $5.28 | $5.19 | $5.28 | $5.28 | 1,064,028 |
| 2024-08-14 | $5.34 | $5.40 | $5.09 | $5.13 | $5.13 | 1,467,804 |
| 2024-08-13 | $5.15 | $5.34 | $5.13 | $5.33 | $5.33 | 969,558 |
| 2024-08-12 | $5.10 | $5.16 | $5.02 | $5.09 | $5.09 | 1,025,457 |
| 2024-08-09 | $5.24 | $5.29 | $5.07 | $5.11 | $5.11 | 1,196,765 |
| 2024-08-08 | $5.09 | $5.25 | $5.08 | $5.22 | $5.22 | 1,128,590 |
| 2024-08-07 | $5.16 | $5.24 | $5.02 | $5.03 | $5.03 | 1,192,893 |
| 2024-08-06 | $5.05 | $5.17 | $5.00 | $5.08 | $5.08 | 1,303,892 |
| 2024-08-05 | $4.90 | $5.08 | $4.85 | $5.02 | $5.02 | 2,222,676 |
| 2024-08-02 | $5.19 | $5.27 | $5.04 | $5.25 | $5.25 | 2,490,437 |
| 2024-08-01 | $5.85 | $5.85 | $5.30 | $5.40 | $5.40 | 4,188,066 |
| 2024-07-31 | $4.86 | $4.87 | $4.74 | $4.78 | $4.78 | 1,540,861 |
| 2024-07-30 | $4.68 | $4.85 | $4.68 | $4.84 | $4.84 | 1,112,764 |
| 2024-07-29 | $4.82 | $4.86 | $4.65 | $4.66 | $4.66 | 845,352 |
| 2024-07-26 | $4.90 | $4.90 | $4.77 | $4.80 | $4.80 | 934,253 |
| 2024-07-25 | $4.76 | $4.91 | $4.73 | $4.80 | $4.80 | 1,318,676 |
| 2024-07-24 | $4.79 | $4.83 | $4.71 | $4.71 | $4.71 | 784,909 |
| 2024-07-23 | $4.80 | $4.91 | $4.77 | $4.84 | $4.84 | 728,416 |
| 2024-07-22 | $4.78 | $4.88 | $4.73 | $4.85 | $4.85 | 1,083,607 |
| 2024-07-19 | $4.80 | $4.84 | $4.73 | $4.77 | $4.77 | 811,819 |
| 2024-07-18 | $4.88 | $5.00 | $4.78 | $4.80 | $4.80 | 1,067,431 |
| 2024-07-17 | $4.85 | $4.91 | $4.82 | $4.91 | $4.91 | 1,408,516 |
| 2024-07-16 | $4.67 | $4.90 | $4.67 | $4.88 | $4.88 | 980,128 |
| 2024-07-15 | $4.58 | $4.65 | $4.53 | $4.60 | $4.60 | 769,512 |
| 2024-07-12 | $4.45 | $4.57 | $4.45 | $4.54 | $4.54 | 883,110 |
| 2024-07-11 | $4.35 | $4.44 | $4.32 | $4.42 | $4.42 | 1,001,299 |
| 2024-07-10 | $4.27 | $4.27 | $4.20 | $4.25 | $4.25 | 630,588 |
| 2024-07-09 | $4.32 | $4.35 | $4.23 | $4.27 | $4.27 | 549,026 |
| 2024-07-08 | $4.32 | $4.37 | $4.22 | $4.35 | $4.35 | 930,327 |
| 2024-07-05 | $4.26 | $4.30 | $4.22 | $4.29 | $4.29 | 600,347 |
| 2024-07-03 | $4.28 | $4.35 | $4.27 | $4.28 | $4.28 | 330,135 |
| 2024-07-02 | $4.33 | $4.35 | $4.26 | $4.30 | $4.30 | 462,489 |
| 2024-07-01 | $4.42 | $4.45 | $4.25 | $4.32 | $4.32 | 782,586 |
| 2024-06-28 | $4.41 | $4.49 | $4.31 | $4.42 | $4.42 | 2,482,243 |
| 2024-06-27 | $4.34 | $4.41 | $4.34 | $4.36 | $4.36 | 554,103 |
| 2024-06-26 | $4.32 | $4.37 | $4.29 | $4.33 | $4.33 | 574,548 |
| 2024-06-25 | $4.34 | $4.38 | $4.30 | $4.32 | $4.32 | 396,914 |
| 2024-06-24 | $4.47 | $4.50 | $4.36 | $4.36 | $4.36 | 628,083 |
| 2024-06-21 | $4.50 | $4.50 | $4.38 | $4.46 | $4.46 | 1,212,232 |
| 2024-06-20 | $4.36 | $4.46 | $4.34 | $4.46 | $4.46 | 537,560 |
| 2024-06-18 | $4.43 | $4.51 | $4.36 | $4.36 | $4.36 | 692,409 |
| 2024-06-17 | $4.41 | $4.49 | $4.40 | $4.45 | $4.45 | 804,265 |
| 2024-06-14 | $4.47 | $4.48 | $4.40 | $4.43 | $4.43 | 605,361 |
| 2024-06-13 | $4.58 | $4.59 | $4.43 | $4.51 | $4.51 | 840,754 |
| 2024-06-12 | $4.56 | $4.68 | $4.55 | $4.60 | $4.60 | 1,026,784 |
| 2024-06-11 | $4.43 | $4.45 | $4.38 | $4.42 | $4.42 | 851,491 |
| 2024-06-10 | $4.37 | $4.51 | $4.35 | $4.50 | $4.50 | 1,468,838 |
| 2024-06-07 | $4.47 | $4.53 | $4.42 | $4.44 | $4.44 | 916,718 |
| 2024-06-06 | $4.55 | $4.60 | $4.42 | $4.50 | $4.50 | 1,118,023 |
| 2024-06-05 | $4.56 | $4.61 | $4.51 | $4.56 | $4.56 | 621,223 |
| 2024-06-04 | $4.52 | $4.59 | $4.51 | $4.55 | $4.55 | 864,841 |
| 2024-06-03 | $4.63 | $4.66 | $4.50 | $4.56 | $4.56 | 1,478,853 |
| 2024-05-31 | $4.55 | $4.63 | $4.52 | $4.58 | $4.58 | 941,794 |
| 2024-05-30 | $4.56 | $4.59 | $4.48 | $4.51 | $4.51 | 650,301 |
| 2024-05-29 | $4.55 | $4.60 | $4.50 | $4.56 | $4.56 | 694,853 |
| 2024-05-28 | $4.61 | $4.72 | $4.57 | $4.64 | $4.64 | 1,047,527 |
| 2024-05-24 | $4.63 | $4.65 | $4.56 | $4.61 | $4.61 | 1,017,053 |
| 2024-05-23 | $4.71 | $4.73 | $4.57 | $4.64 | $4.64 | 1,555,941 |
| 2024-05-22 | $4.63 | $4.75 | $4.63 | $4.71 | $4.71 | 926,342 |
| 2024-05-21 | $4.76 | $4.79 | $4.63 | $4.68 | $4.68 | 851,419 |
| 2024-05-20 | $4.88 | $4.88 | $4.73 | $4.79 | $4.79 | 753,973 |
| 2024-05-17 | $4.95 | $4.96 | $4.85 | $4.88 | $4.88 | 728,404 |
| 2024-05-16 | $4.73 | $4.97 | $4.73 | $4.94 | $4.94 | 1,254,787 |
| 2024-05-15 | $4.93 | $4.94 | $4.75 | $4.78 | $4.78 | 1,035,006 |
| 2024-05-14 | $4.74 | $4.93 | $4.74 | $4.86 | $4.86 | 1,311,887 |
| 2024-05-13 | $4.62 | $4.72 | $4.58 | $4.67 | $4.67 | 2,520,177 |
| 2024-05-10 | $4.76 | $4.80 | $4.58 | $4.62 | $4.62 | 900,291 |
| 2024-05-09 | $4.72 | $4.85 | $4.65 | $4.75 | $4.75 | 1,738,759 |
| 2024-05-08 | $5.15 | $5.59 | $4.61 | $4.70 | $4.70 | 2,568,554 |
| 2024-05-07 | $4.87 | $4.87 | $4.69 | $4.69 | $4.69 | 720,654 |
| 2024-05-06 | $4.82 | $4.91 | $4.80 | $4.87 | $4.87 | 897,209 |
| 2024-05-03 | $4.94 | $4.97 | $4.78 | $4.79 | $4.79 | 520,040 |
| 2024-05-02 | $4.99 | $4.99 | $4.82 | $4.83 | $4.83 | 557,754 |
| 2024-05-01 | $4.82 | $5.12 | $4.82 | $4.92 | $4.92 | 1,237,622 |
| 2024-04-30 | $4.88 | $4.95 | $4.79 | $4.80 | $4.80 | 865,810 |
| 2024-04-29 | $5.03 | $5.09 | $4.92 | $4.93 | $4.93 | 774,241 |
| 2024-04-26 | $4.89 | $5.02 | $4.83 | $5.00 | $5.00 | 731,129 |
| 2024-04-25 | $4.83 | $4.89 | $4.81 | $4.84 | $4.84 | 928,918 |
| 2024-04-24 | $4.91 | $4.95 | $4.87 | $4.91 | $4.91 | 1,241,123 |
| 2024-04-23 | $4.69 | $4.94 | $4.69 | $4.92 | $4.92 | 1,324,740 |
| 2024-04-22 | $4.71 | $4.73 | $4.65 | $4.70 | $4.70 | 908,028 |
| 2024-04-19 | $4.67 | $4.74 | $4.64 | $4.67 | $4.67 | 624,091 |
| 2024-04-18 | $4.73 | $4.81 | $4.68 | $4.69 | $4.69 | 852,007 |
| 2024-04-17 | $4.87 | $4.89 | $4.72 | $4.73 | $4.73 | 598,581 |
| 2024-04-16 | $4.84 | $4.91 | $4.80 | $4.84 | $4.84 | 814,683 |
| 2024-04-15 | $4.99 | $5.00 | $4.84 | $4.87 | $4.87 | 721,195 |
| 2024-04-12 | $5.10 | $5.14 | $4.95 | $4.99 | $4.99 | 681,324 |
| 2024-04-11 | $5.05 | $5.16 | $5.03 | $5.16 | $5.16 | 1,028,977 |
| 2024-04-10 | $5.08 | $5.14 | $4.98 | $5.05 | $5.05 | 920,668 |
| 2024-04-09 | $5.21 | $5.30 | $5.20 | $5.26 | $5.26 | 735,600 |
| 2024-04-08 | $5.18 | $5.26 | $5.15 | $5.21 | $5.21 | 694,660 |
| 2024-04-05 | $5.11 | $5.19 | $5.09 | $5.14 | $5.14 | 964,625 |
| 2024-04-04 | $5.27 | $5.32 | $5.14 | $5.15 | $5.15 | 737,132 |
| 2024-04-03 | $5.18 | $5.25 | $5.15 | $5.19 | $5.19 | 653,566 |
| 2024-04-02 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 610,148 |
| 2024-04-01 | $5.51 | $5.57 | $5.35 | $5.37 | $5.37 | 552,951 |
| 2024-03-28 | $5.29 | $5.63 | $5.29 | $5.49 | $5.49 | 856,278 |
| 2024-03-27 | $5.31 | $5.34 | $5.23 | $5.29 | $5.29 | 699,019 |
| 2024-03-26 | $5.31 | $5.35 | $5.22 | $5.24 | $5.24 | 662,350 |
| 2024-03-25 | $5.20 | $5.30 | $5.20 | $5.26 | $5.26 | 709,523 |
| 2024-03-22 | $5.50 | $5.50 | $5.20 | $5.20 | $5.20 | 976,547 |
| 2024-03-21 | $5.61 | $5.65 | $5.47 | $5.50 | $5.50 | 1,201,418 |
| 2024-03-20 | $5.48 | $5.56 | $5.41 | $5.53 | $5.53 | 650,209 |
| 2024-03-19 | $5.34 | $5.52 | $5.33 | $5.50 | $5.50 | 878,136 |
| 2024-03-18 | $5.37 | $5.44 | $5.34 | $5.39 | $5.39 | 530,791 |
| 2024-03-15 | $5.37 | $5.42 | $5.27 | $5.37 | $5.37 | 1,213,006 |
| 2024-03-14 | $5.40 | $5.55 | $5.39 | $5.44 | $5.44 | 1,113,284 |
| 2024-03-13 | $5.51 | $5.67 | $5.37 | $5.41 | $5.41 | 1,035,535 |
| 2024-03-12 | $5.61 | $5.67 | $5.49 | $5.58 | $5.58 | 941,713 |
| 2024-03-11 | $5.54 | $5.71 | $5.54 | $5.61 | $5.61 | 1,062,556 |
| 2024-03-08 | $5.63 | $5.80 | $5.58 | $5.59 | $5.59 | 896,540 |
| 2024-03-07 | $5.67 | $5.72 | $5.56 | $5.59 | $5.59 | 729,257 |
| 2024-03-06 | $5.70 | $5.75 | $5.52 | $5.59 | $5.59 | 1,480,839 |
| 2024-03-05 | $5.95 | $5.98 | $5.59 | $5.61 | $5.61 | 953,955 |
| 2024-03-04 | $5.94 | $6.08 | $5.81 | $6.04 | $6.04 | 1,001,639 |
| 2024-03-01 | $5.81 | $5.98 | $5.75 | $5.92 | $5.92 | 706,430 |
| 2024-02-29 | $5.94 | $5.95 | $5.76 | $5.82 | $5.82 | 1,002,676 |
| 2024-02-28 | $6.01 | $6.10 | $5.83 | $5.83 | $5.83 | 705,185 |
| 2024-02-27 | $6.09 | $6.15 | $6.00 | $6.10 | $6.10 | 913,984 |
| 2024-02-26 | $5.96 | $6.06 | $5.91 | $6.01 | $6.01 | 1,073,537 |
| 2024-02-23 | $5.97 | $6.14 | $5.88 | $5.98 | $5.98 | 1,504,608 |
| 2024-02-22 | $6.84 | $6.84 | $5.78 | $5.92 | $5.92 | 3,743,897 |
| 2024-02-21 | $5.79 | $5.85 | $5.66 | $5.78 | $5.78 | 1,133,422 |
| 2024-02-20 | $5.82 | $5.89 | $5.69 | $5.87 | $5.87 | 858,818 |
| 2024-02-16 | $5.90 | $6.02 | $5.85 | $5.92 | $5.92 | 1,802,366 |
| 2024-02-15 | $6.00 | $6.06 | $5.84 | $5.97 | $5.97 | 1,031,265 |
| 2024-02-14 | $5.59 | $6.00 | $5.55 | $5.94 | $5.94 | 1,242,419 |
| 2024-02-13 | $5.70 | $5.85 | $5.57 | $5.59 | $5.59 | 1,080,575 |
| 2024-02-12 | $5.81 | $6.10 | $5.81 | $5.99 | $5.99 | 1,355,494 |
| 2024-02-09 | $5.66 | $5.86 | $5.66 | $5.81 | $5.81 | 914,312 |
| 2024-02-08 | $5.51 | $5.69 | $5.49 | $5.65 | $5.65 | 581,822 |
| 2024-02-07 | $5.50 | $5.59 | $5.46 | $5.53 | $5.53 | 816,713 |
| 2024-02-06 | $5.37 | $5.51 | $5.34 | $5.50 | $5.50 | 663,668 |
| 2024-02-05 | $5.32 | $5.39 | $5.27 | $5.35 | $5.35 | 1,092,070 |
| 2024-02-02 | $5.28 | $5.50 | $5.26 | $5.43 | $5.43 | 754,045 |
| 2024-02-01 | $5.26 | $5.38 | $5.20 | $5.36 | $5.36 | 683,132 |
| 2024-01-31 | $5.24 | $5.40 | $5.17 | $5.17 | $5.17 | 922,977 |
| 2024-01-30 | $5.35 | $5.56 | $5.26 | $5.27 | $5.27 | 1,087,517 |
| 2024-01-29 | $5.11 | $5.43 | $5.11 | $5.42 | $5.42 | 905,134 |
| 2024-01-26 | $5.18 | $5.23 | $5.11 | $5.11 | $5.11 | 654,683 |
| 2024-01-25 | $5.14 | $5.18 | $5.09 | $5.15 | $5.15 | 767,684 |
| 2024-01-24 | $5.15 | $5.22 | $5.04 | $5.06 | $5.06 | 907,409 |
| 2024-01-23 | $5.12 | $5.19 | $5.02 | $5.13 | $5.13 | 854,146 |
| 2024-01-22 | $5.04 | $5.18 | $5.00 | $5.06 | $5.06 | 829,946 |
| 2024-01-19 | $4.98 | $5.02 | $4.85 | $4.98 | $4.98 | 702,535 |
| 2024-01-18 | $4.90 | $4.98 | $4.84 | $4.92 | $4.92 | 1,009,344 |
| 2024-01-17 | $4.80 | $4.85 | $4.77 | $4.85 | $4.85 | 1,033,189 |
| 2024-01-16 | $4.96 | $4.99 | $4.85 | $4.88 | $4.88 | 1,095,566 |
| 2024-01-12 | $5.19 | $5.27 | $5.01 | $5.02 | $5.02 | 732,737 |
| 2024-01-11 | $5.19 | $5.23 | $5.02 | $5.11 | $5.11 | 1,057,499 |
| 2024-01-10 | $5.19 | $5.25 | $5.15 | $5.22 | $5.22 | 1,017,597 |
| 2024-01-09 | $5.20 | $5.31 | $5.17 | $5.19 | $5.19 | 822,869 |
| 2024-01-08 | $5.07 | $5.31 | $5.07 | $5.29 | $5.29 | 948,008 |
| 2024-01-05 | $5.06 | $5.18 | $5.05 | $5.06 | $5.06 | 933,490 |
| 2024-01-04 | $5.05 | $5.18 | $5.04 | $5.11 | $5.11 | 903,911 |
| 2024-01-03 | $5.33 | $5.35 | $5.07 | $5.09 | $5.09 | 1,222,969 |
| 2024-01-02 | $5.62 | $5.66 | $5.39 | $5.42 | $5.42 | 1,085,841 |
| 2023-12-29 | $5.85 | $5.93 | $5.70 | $5.72 | $5.72 | 835,271 |
| 2023-12-28 | $5.80 | $5.90 | $5.80 | $5.87 | $5.87 | 722,493 |
| 2023-12-27 | $5.84 | $5.90 | $5.67 | $5.84 | $5.84 | 1,034,943 |
| 2023-12-26 | $5.77 | $5.93 | $5.74 | $5.87 | $5.87 | 658,847 |
| 2023-12-22 | $5.75 | $5.80 | $5.68 | $5.76 | $5.76 | 817,184 |
| 2023-12-21 | $5.55 | $5.74 | $5.53 | $5.74 | $5.74 | 1,077,683 |
| 2023-12-20 | $5.81 | $5.94 | $5.47 | $5.50 | $5.50 | 2,548,926 |
| 2023-12-19 | $5.87 | $5.95 | $5.79 | $5.82 | $5.82 | 2,041,141 |
| 2023-12-18 | $5.91 | $5.94 | $5.80 | $5.82 | $5.82 | 1,040,270 |
| 2023-12-15 | $5.99 | $6.07 | $5.78 | $5.86 | $5.86 | 1,809,998 |
| 2023-12-14 | $6.00 | $6.15 | $5.83 | $5.95 | $5.95 | 1,476,625 |
| 2023-12-13 | $5.63 | $5.92 | $5.56 | $5.89 | $5.89 | 1,186,851 |
| 2023-12-12 | $5.65 | $5.69 | $5.54 | $5.63 | $5.63 | 1,168,389 |
| 2023-12-11 | $5.65 | $5.71 | $5.54 | $5.61 | $5.61 | 774,352 |
| 2023-12-08 | $5.60 | $5.72 | $5.55 | $5.72 | $5.72 | 922,226 |
| 2023-12-07 | $5.72 | $5.82 | $5.61 | $5.64 | $5.64 | 1,218,235 |
| 2023-12-06 | $5.75 | $5.87 | $5.69 | $5.79 | $5.79 | 1,305,057 |
| 2023-12-05 | $5.89 | $6.12 | $5.65 | $5.71 | $5.71 | 1,484,917 |
| 2023-12-04 | $5.62 | $5.98 | $5.62 | $5.85 | $5.85 | 2,066,317 |
| 2023-12-01 | $5.30 | $5.67 | $5.30 | $5.65 | $5.65 | 1,642,583 |
| 2023-11-30 | $5.47 | $5.58 | $5.33 | $5.36 | $5.36 | 854,830 |
| 2023-11-29 | $5.38 | $5.53 | $5.29 | $5.44 | $5.44 | 1,272,471 |
| 2023-11-28 | $5.22 | $5.34 | $5.22 | $5.29 | $5.29 | 1,124,630 |
| 2023-11-27 | $5.21 | $5.30 | $5.20 | $5.22 | $5.22 | 1,241,006 |
| 2023-11-24 | $5.09 | $5.28 | $5.06 | $5.27 | $5.27 | 467,858 |
| 2023-11-22 | $5.08 | $5.12 | $5.05 | $5.09 | $5.09 | 708,567 |
| 2023-11-21 | $5.01 | $5.10 | $4.99 | $5.00 | $5.00 | 980,163 |
| 2023-11-20 | $4.99 | $5.12 | $4.99 | $5.07 | $5.07 | 966,893 |
| 2023-11-17 | $4.93 | $5.02 | $4.91 | $5.01 | $5.01 | 1,269,530 |
| 2023-11-16 | $4.94 | $5.01 | $4.87 | $4.90 | $4.90 | 1,181,538 |
| 2023-11-15 | $5.00 | $5.10 | $4.92 | $4.99 | $4.99 | 1,184,829 |
| 2023-11-14 | $4.90 | $5.04 | $4.88 | $5.01 | $5.01 | 1,298,769 |
| 2023-11-13 | $4.68 | $4.80 | $4.67 | $4.71 | $4.71 | 1,225,947 |
| 2023-11-10 | $4.52 | $4.77 | $4.52 | $4.72 | $4.72 | 1,675,318 |
| 2023-11-09 | $4.69 | $4.75 | $4.48 | $4.50 | $4.50 | 2,058,005 |
| 2023-11-08 | $4.35 | $4.79 | $4.35 | $4.62 | $4.62 | 3,302,086 |
| 2023-11-07 | $5.00 | $5.03 | $4.25 | $4.35 | $4.35 | 9,139,342 |
| 2023-11-06 | $5.75 | $5.86 | $5.65 | $5.85 | $5.85 | 2,356,120 |
| 2023-11-03 | $5.69 | $5.80 | $5.61 | $5.76 | $5.76 | 1,468,556 |
| 2023-11-02 | $5.39 | $5.55 | $5.39 | $5.55 | $5.55 | 1,710,241 |
| 2023-11-01 | $5.14 | $5.31 | $5.12 | $5.31 | $5.31 | 1,279,387 |
| 2023-10-31 | $5.22 | $5.30 | $5.06 | $5.11 | $5.11 | 2,303,690 |
| 2023-10-30 | $5.26 | $5.36 | $5.11 | $5.22 | $5.22 | 2,275,035 |
| 2023-10-27 | $5.36 | $5.46 | $5.19 | $5.20 | $5.20 | 5,010,709 |
| 2023-10-26 | $5.31 | $5.38 | $5.24 | $5.35 | $5.35 | 1,016,144 |
| 2023-10-25 | $5.57 | $5.58 | $5.29 | $5.30 | $5.30 | 851,719 |
| 2023-10-24 | $5.58 | $5.76 | $5.58 | $5.62 | $5.62 | 929,036 |
| 2023-10-23 | $5.49 | $5.65 | $5.41 | $5.54 | $5.54 | 907,771 |
| 2023-10-20 | $5.74 | $5.74 | $5.46 | $5.47 | $5.47 | 1,031,028 |
| 2023-10-19 | $5.73 | $5.80 | $5.67 | $5.71 | $5.71 | 537,119 |
| 2023-10-18 | $5.73 | $5.88 | $5.69 | $5.71 | $5.71 | 792,997 |
| 2023-10-17 | $5.56 | $5.86 | $5.55 | $5.82 | $5.82 | 785,240 |
| 2023-10-16 | $5.57 | $5.67 | $5.47 | $5.62 | $5.62 | 657,998 |
| 2023-10-13 | $5.63 | $5.65 | $5.51 | $5.54 | $5.54 | 814,119 |
| 2023-10-12 | $5.95 | $5.95 | $5.60 | $5.65 | $5.65 | 733,850 |
| 2023-10-11 | $5.95 | $5.99 | $5.83 | $5.88 | $5.88 | 549,143 |
| 2023-10-10 | $5.71 | $6.02 | $5.69 | $5.96 | $5.96 | 818,062 |
| 2023-10-09 | $5.71 | $5.76 | $5.63 | $5.71 | $5.71 | 685,545 |
| 2023-10-06 | $5.77 | $5.86 | $5.72 | $5.80 | $5.80 | 622,394 |
| 2023-10-05 | $5.97 | $5.98 | $5.76 | $5.82 | $5.82 | 820,367 |
| 2023-10-04 | $5.93 | $6.03 | $5.92 | $6.01 | $6.01 | 525,932 |
| 2023-10-03 | $6.02 | $6.06 | $5.85 | $5.91 | $5.91 | 686,720 |
| 2023-10-02 | $6.06 | $6.12 | $6.02 | $6.05 | $6.05 | 707,690 |
| 2023-09-29 | $6.15 | $6.18 | $6.02 | $6.06 | $6.06 | 746,168 |
| 2023-09-28 | $5.93 | $6.22 | $5.93 | $6.10 | $6.10 | 815,738 |
| 2023-09-27 | $5.98 | $6.06 | $5.89 | $5.95 | $5.95 | 1,337,731 |
| 2023-09-26 | $6.15 | $6.22 | $5.91 | $5.93 | $5.93 | 900,797 |
| 2023-09-25 | $6.10 | $6.22 | $6.07 | $6.17 | $6.17 | 962,286 |
| 2023-09-22 | $6.06 | $6.18 | $6.00 | $6.15 | $6.15 | 844,257 |
| 2023-09-21 | $5.91 | $6.05 | $5.90 | $5.98 | $5.98 | 1,285,918 |
| 2023-09-20 | $5.94 | $6.06 | $5.89 | $5.96 | $5.96 | 1,322,597 |
| 2023-09-19 | $5.85 | $5.96 | $5.79 | $5.91 | $5.91 | 1,037,305 |
| 2023-09-18 | $5.69 | $5.86 | $5.62 | $5.84 | $5.84 | 1,183,673 |
| 2023-09-15 | $5.71 | $5.77 | $5.63 | $5.72 | $5.72 | 2,647,420 |
| 2023-09-14 | $5.74 | $5.84 | $5.67 | $5.74 | $5.74 | 891,167 |
| 2023-09-13 | $5.90 | $5.90 | $5.71 | $5.72 | $5.72 | 1,229,005 |
| 2023-09-12 | $6.03 | $6.10 | $5.81 | $5.83 | $5.83 | 1,769,318 |
| 2023-09-11 | $6.14 | $6.29 | $6.08 | $6.10 | $6.10 | 626,482 |
| 2023-09-08 | $6.13 | $6.26 | $6.04 | $6.14 | $6.14 | 2,434,319 |
| 2023-09-07 | $6.08 | $6.22 | $5.96 | $6.16 | $6.16 | 1,361,820 |
| 2023-09-06 | $6.50 | $6.53 | $6.04 | $6.11 | $6.11 | 1,178,365 |
| 2023-09-05 | $6.47 | $6.53 | $6.43 | $6.50 | $6.50 | 1,079,772 |
| 2023-09-01 | $6.53 | $6.68 | $6.51 | $6.52 | $6.52 | 966,106 |
| 2023-08-31 | $6.44 | $6.52 | $6.35 | $6.45 | $6.45 | 1,478,385 |
| 2023-08-30 | $6.28 | $6.60 | $6.26 | $6.44 | $6.44 | 844,912 |
| 2023-08-29 | $6.34 | $6.43 | $6.29 | $6.33 | $6.33 | 856,677 |
| 2023-08-28 | $6.31 | $6.42 | $6.30 | $6.35 | $6.35 | 944,453 |
| 2023-08-25 | $6.21 | $6.30 | $6.13 | $6.28 | $6.28 | 894,563 |
| 2023-08-24 | $6.40 | $6.42 | $6.21 | $6.25 | $6.25 | 863,539 |
| 2023-08-23 | $6.38 | $6.50 | $6.35 | $6.41 | $6.41 | 749,787 |
| 2023-08-22 | $6.43 | $6.48 | $6.34 | $6.38 | $6.38 | 770,512 |
| 2023-08-21 | $6.56 | $6.58 | $6.38 | $6.40 | $6.40 | 826,201 |
| 2023-08-18 | $6.40 | $6.60 | $6.39 | $6.57 | $6.57 | 1,535,710 |
| 2023-08-17 | $6.54 | $6.62 | $6.43 | $6.50 | $6.50 | 970,351 |
| 2023-08-16 | $6.53 | $6.63 | $6.48 | $6.56 | $6.56 | 773,362 |
| 2023-08-15 | $6.62 | $6.67 | $6.50 | $6.57 | $6.57 | 837,588 |
| 2023-08-14 | $6.79 | $6.87 | $6.66 | $6.67 | $6.67 | 807,128 |
| 2023-08-11 | $6.77 | $6.89 | $6.70 | $6.85 | $6.85 | 716,453 |
| 2023-08-10 | $6.95 | $7.11 | $6.74 | $6.77 | $6.77 | 903,382 |
| 2023-08-09 | $7.21 | $7.23 | $6.84 | $6.93 | $6.93 | 1,105,390 |
| 2023-08-08 | $7.26 | $7.27 | $7.14 | $7.23 | $7.23 | 985,474 |
| 2023-08-07 | $7.37 | $7.51 | $7.21 | $7.41 | $7.41 | 947,024 |
| 2023-08-04 | $7.38 | $7.53 | $7.20 | $7.37 | $7.37 | 1,834,792 |
| 2023-08-03 | $7.62 | $7.84 | $7.23 | $7.34 | $7.34 | 1,328,460 |
| 2023-08-02 | $8.50 | $8.84 | $7.55 | $7.67 | $7.67 | 2,140,322 |
| 2023-08-01 | $7.79 | $8.07 | $7.68 | $7.99 | $7.99 | 2,159,222 |
| 2023-07-31 | $7.76 | $7.89 | $7.63 | $7.86 | $7.86 | 1,688,819 |
| 2023-07-28 | $7.49 | $7.73 | $7.41 | $7.70 | $7.70 | 1,706,817 |
| 2023-07-27 | $7.45 | $7.49 | $7.32 | $7.39 | $7.39 | 838,448 |
| 2023-07-26 | $7.19 | $7.41 | $7.19 | $7.36 | $7.36 | 747,979 |
| 2023-07-25 | $7.25 | $7.34 | $7.19 | $7.23 | $7.23 | 820,790 |
| 2023-07-24 | $7.24 | $7.33 | $7.12 | $7.26 | $7.26 | 819,716 |
| 2023-07-21 | $7.19 | $7.36 | $7.09 | $7.20 | $7.20 | 1,337,828 |
| 2023-07-20 | $7.05 | $7.45 | $6.99 | $7.14 | $7.14 | 2,622,192 |
| 2023-07-19 | $6.64 | $6.82 | $6.59 | $6.72 | $6.72 | 1,529,646 |
| 2023-07-18 | $6.45 | $6.61 | $6.42 | $6.55 | $6.55 | 1,867,346 |
| 2023-07-17 | $6.32 | $6.54 | $6.29 | $6.50 | $6.50 | 1,395,606 |
| 2023-07-14 | $6.45 | $6.47 | $6.24 | $6.25 | $6.25 | 2,870,095 |
| 2023-07-13 | $6.50 | $6.56 | $6.41 | $6.45 | $6.45 | 958,837 |
| 2023-07-12 | $6.39 | $6.44 | $6.19 | $6.40 | $6.40 | 2,561,067 |
| 2023-07-11 | $6.20 | $6.37 | $6.17 | $6.23 | $6.23 | 1,827,178 |
| 2023-07-10 | $5.98 | $6.48 | $5.97 | $6.21 | $6.21 | 3,388,592 |
| 2023-07-07 | $6.08 | $6.19 | $5.98 | $5.99 | $5.99 | 3,132,266 |
| 2023-07-06 | $6.22 | $6.22 | $6.01 | $6.04 | $6.04 | 785,139 |
| 2023-07-05 | $6.43 | $6.43 | $6.24 | $6.25 | $6.25 | 779,439 |
| 2023-07-03 | $6.45 | $6.52 | $6.41 | $6.49 | $6.49 | 399,578 |
| 2023-06-30 | $6.58 | $6.61 | $6.43 | $6.46 | $6.46 | 829,072 |
| 2023-06-29 | $6.44 | $6.70 | $6.44 | $6.53 | $6.53 | 888,267 |
| 2023-06-28 | $6.52 | $6.68 | $6.41 | $6.45 | $6.45 | 1,165,479 |
| 2023-06-27 | $6.54 | $6.67 | $6.48 | $6.51 | $6.51 | 1,549,615 |
| 2023-06-26 | $6.49 | $6.63 | $6.44 | $6.48 | $6.48 | 716,121 |
| 2023-06-23 | $6.57 | $6.69 | $6.48 | $6.50 | $6.50 | 3,932,910 |
| 2023-06-22 | $6.83 | $6.87 | $6.69 | $6.70 | $6.70 | 603,649 |
| 2023-06-21 | $7.00 | $7.05 | $6.77 | $6.88 | $6.88 | 726,985 |
| 2023-06-20 | $7.05 | $7.12 | $6.96 | $7.07 | $7.07 | 653,100 |
| 2023-06-16 | $7.49 | $7.49 | $7.08 | $7.13 | $7.13 | 791,931 |
| 2023-06-15 | $7.32 | $7.42 | $7.17 | $7.37 | $7.37 | 795,223 |
| 2023-06-14 | $7.39 | $7.48 | $7.21 | $7.37 | $7.37 | 1,049,950 |
| 2023-06-13 | $7.41 | $7.47 | $7.32 | $7.44 | $7.44 | 924,515 |
| 2023-06-12 | $7.21 | $7.46 | $7.20 | $7.40 | $7.40 | 748,817 |
| 2023-06-09 | $7.02 | $7.29 | $7.02 | $7.21 | $7.21 | 1,192,766 |
| 2023-06-08 | $7.26 | $7.30 | $7.07 | $7.09 | $7.09 | 615,024 |
| 2023-06-07 | $7.40 | $7.50 | $7.22 | $7.31 | $7.31 | 844,339 |
| 2023-06-06 | $7.16 | $7.50 | $7.11 | $7.31 | $7.31 | 1,222,026 |
| 2023-06-05 | $6.97 | $7.21 | $6.80 | $7.19 | $7.19 | 1,032,227 |
| 2023-06-02 | $6.95 | $7.02 | $6.73 | $7.00 | $7.00 | 1,458,260 |
| 2023-06-01 | $6.79 | $6.91 | $6.64 | $6.83 | $6.83 | 994,534 |
| 2023-05-31 | $6.45 | $6.89 | $6.45 | $6.88 | $6.88 | 2,899,777 |
| 2023-05-30 | $6.76 | $6.96 | $6.29 | $6.50 | $6.50 | 1,508,333 |
| 2023-05-26 | $6.85 | $6.99 | $6.58 | $6.59 | $6.59 | 1,093,756 |
| 2023-05-25 | $6.98 | $7.07 | $6.65 | $6.83 | $6.83 | 1,019,326 |
| 2023-05-24 | $7.08 | $7.17 | $6.92 | $7.04 | $7.04 | 913,990 |
| 2023-05-23 | $6.64 | $7.15 | $6.51 | $7.15 | $7.15 | 2,356,947 |
| 2023-05-22 | $6.65 | $6.82 | $6.59 | $6.81 | $6.81 | 1,577,581 |
| 2023-05-19 | $6.92 | $6.97 | $6.55 | $6.63 | $6.63 | 985,903 |
| 2023-05-18 | $6.85 | $7.02 | $6.82 | $6.89 | $6.89 | 1,280,427 |
| 2023-05-17 | $6.86 | $7.10 | $6.67 | $6.83 | $6.83 | 2,383,708 |
| 2023-05-16 | $7.18 | $7.29 | $7.14 | $7.24 | $7.24 | 535,219 |
| 2023-05-15 | $7.13 | $7.41 | $7.06 | $7.38 | $7.38 | 711,495 |
| 2023-05-12 | $7.12 | $7.27 | $7.03 | $7.10 | $7.10 | 533,695 |
| 2023-05-11 | $7.46 | $7.56 | $7.10 | $7.20 | $7.20 | 695,499 |
| 2023-05-10 | $7.37 | $7.79 | $6.95 | $7.42 | $7.42 | 1,183,807 |
| 2023-05-09 | $6.79 | $6.96 | $6.77 | $6.83 | $6.83 | 930,537 |
| 2023-05-08 | $6.73 | $6.97 | $6.73 | $6.80 | $6.80 | 787,849 |
| 2023-05-05 | $6.78 | $6.89 | $6.54 | $6.68 | $6.68 | 890,411 |
| 2023-05-04 | $6.73 | $6.80 | $6.60 | $6.68 | $6.68 | 620,426 |
| 2023-05-03 | $6.87 | $6.94 | $6.71 | $6.74 | $6.74 | 705,223 |
| 2023-05-02 | $6.90 | $6.96 | $6.69 | $6.87 | $6.87 | 752,464 |
| 2023-05-01 | $6.84 | $7.10 | $6.84 | $7.00 | $7.00 | 901,552 |
| 2023-04-28 | $7.02 | $7.10 | $6.81 | $6.85 | $6.85 | 756,124 |
| 2023-04-27 | $7.05 | $7.15 | $6.93 | $7.03 | $7.03 | 708,802 |
| 2023-04-26 | $6.97 | $7.16 | $6.89 | $6.96 | $6.96 | 575,428 |
| 2023-04-25 | $7.40 | $7.45 | $6.89 | $6.90 | $6.90 | 671,061 |
| 2023-04-24 | $7.73 | $7.88 | $7.37 | $7.54 | $7.54 | 862,557 |
| 2023-04-21 | $7.41 | $7.80 | $7.37 | $7.79 | $7.79 | 578,970 |
| 2023-04-20 | $7.41 | $7.82 | $7.41 | $7.44 | $7.44 | 902,103 |
| 2023-04-19 | $8.24 | $8.24 | $7.41 | $7.50 | $7.50 | 2,024,922 |
| 2023-04-18 | $8.55 | $8.83 | $8.53 | $8.80 | $8.80 | 809,172 |
| 2023-04-17 | $8.42 | $8.47 | $8.29 | $8.45 | $8.45 | 605,456 |
| 2023-04-14 | $8.40 | $8.73 | $8.38 | $8.48 | $8.48 | 645,839 |
| 2023-04-13 | $8.35 | $8.61 | $8.35 | $8.44 | $8.44 | 745,797 |
| 2023-04-12 | $8.29 | $8.43 | $8.25 | $8.32 | $8.32 | 870,121 |
| 2023-04-11 | $8.01 | $8.24 | $7.97 | $8.18 | $8.18 | 809,066 |
| 2023-04-10 | $7.76 | $8.05 | $7.72 | $7.99 | $7.99 | 498,991 |
| 2023-04-06 | $7.64 | $7.88 | $7.54 | $7.87 | $7.87 | 496,056 |
| 2023-04-05 | $7.73 | $7.74 | $7.57 | $7.71 | $7.71 | 622,832 |
| 2023-04-04 | $7.85 | $8.04 | $7.77 | $7.81 | $7.81 | 1,517,561 |
| 2023-04-03 | $7.29 | $7.84 | $7.28 | $7.81 | $7.81 | 1,718,468 |
| 2023-03-31 | $7.88 | $8.27 | $7.87 | $8.16 | $8.16 | 1,056,526 |
| 2023-03-30 | $7.77 | $7.97 | $7.72 | $7.87 | $7.87 | 577,400 |
| 2023-03-29 | $7.49 | $7.73 | $7.37 | $7.71 | $7.71 | 481,687 |
| 2023-03-28 | $7.41 | $7.45 | $7.31 | $7.40 | $7.40 | 324,156 |
| 2023-03-27 | $7.54 | $7.55 | $7.33 | $7.47 | $7.47 | 344,670 |
| 2023-03-24 | $7.34 | $7.43 | $7.27 | $7.42 | $7.42 | 354,534 |
| 2023-03-23 | $7.41 | $7.63 | $7.26 | $7.39 | $7.39 | 621,675 |
| 2023-03-22 | $7.82 | $7.82 | $7.34 | $7.35 | $7.35 | 522,886 |
| 2023-03-21 | $7.60 | $7.99 | $7.59 | $7.83 | $7.83 | 827,709 |
| 2023-03-20 | $7.52 | $7.57 | $7.39 | $7.49 | $7.49 | 620,026 |
| 2023-03-17 | $7.85 | $7.85 | $7.45 | $7.51 | $7.51 | 1,076,375 |
| 2023-03-16 | $7.47 | $7.89 | $7.42 | $7.83 | $7.83 | 1,106,405 |
| 2023-03-15 | $7.24 | $7.60 | $7.24 | $7.51 | $7.51 | 1,091,519 |
| 2023-03-14 | $7.52 | $7.67 | $7.35 | $7.44 | $7.44 | 844,153 |
| 2023-03-13 | $7.23 | $7.41 | $7.09 | $7.31 | $7.31 | 762,178 |
| 2023-03-10 | $7.60 | $7.65 | $7.20 | $7.29 | $7.29 | 740,979 |
| 2023-03-09 | $7.78 | $7.97 | $7.62 | $7.64 | $7.64 | 820,901 |
| 2023-03-08 | $7.84 | $7.98 | $7.76 | $7.88 | $7.88 | 624,226 |
| 2023-03-07 | $7.88 | $7.97 | $7.72 | $7.79 | $7.79 | 589,944 |
| 2023-03-06 | $7.80 | $8.08 | $7.69 | $7.87 | $7.87 | 1,138,331 |
| 2023-03-03 | $7.79 | $7.96 | $7.76 | $7.79 | $7.79 | 545,356 |
| 2023-03-02 | $7.54 | $7.81 | $7.54 | $7.76 | $7.76 | 743,840 |
| 2023-03-01 | $7.86 | $7.86 | $7.47 | $7.59 | $7.59 | 817,265 |
| 2023-02-28 | $8.10 | $8.29 | $7.90 | $7.93 | $7.93 | 1,169,361 |
| 2023-02-27 | $7.92 | $8.30 | $7.91 | $8.06 | $8.06 | 1,757,405 |
| 2023-02-24 | $8.23 | $8.26 | $7.64 | $7.77 | $7.77 | 1,981,975 |
| 2023-02-23 | $8.70 | $9.12 | $8.19 | $8.40 | $8.40 | 1,457,645 |
| 2023-02-22 | $8.01 | $8.19 | $7.94 | $8.10 | $8.10 | 1,048,911 |
| 2023-02-21 | $7.99 | $8.29 | $7.87 | $7.90 | $7.90 | 640,128 |
| 2023-02-17 | $8.32 | $8.36 | $8.07 | $8.14 | $8.14 | 888,988 |
| 2023-02-16 | $8.58 | $8.66 | $8.37 | $8.38 | $8.38 | 575,971 |
| 2023-02-15 | $8.33 | $8.83 | $8.25 | $8.80 | $8.80 | 716,193 |
| 2023-02-14 | $8.05 | $8.47 | $8.00 | $8.40 | $8.40 | 694,506 |
| 2023-02-13 | $8.04 | $8.28 | $7.96 | $8.14 | $8.14 | 539,098 |
| 2023-02-10 | $8.02 | $8.24 | $7.99 | $8.01 | $8.01 | 598,626 |
| 2023-02-09 | $8.61 | $8.75 | $8.10 | $8.11 | $8.11 | 752,165 |
| 2023-02-08 | $8.52 | $8.87 | $8.48 | $8.49 | $8.49 | 657,457 |
| 2023-02-07 | $8.25 | $8.64 | $8.07 | $8.59 | $8.59 | 732,596 |
| 2023-02-06 | $8.46 | $8.74 | $8.25 | $8.27 | $8.27 | 1,005,109 |
| 2023-02-03 | $8.59 | $8.85 | $8.51 | $8.59 | $8.59 | 980,650 |
| 2023-02-02 | $8.54 | $9.04 | $8.54 | $8.83 | $8.83 | 1,873,000 |
| 2023-02-01 | $8.02 | $8.46 | $7.90 | $8.41 | $8.41 | 1,318,559 |
| 2023-01-31 | $7.83 | $8.14 | $7.83 | $8.02 | $8.02 | 991,082 |
| 2023-01-30 | $7.93 | $8.14 | $7.76 | $7.77 | $7.77 | 597,027 |
| 2023-01-27 | $7.64 | $8.08 | $7.58 | $8.06 | $8.06 | 1,638,470 |
| 2023-01-26 | $7.97 | $8.09 | $7.68 | $7.69 | $7.69 | 1,011,197 |
| 2023-01-25 | $7.55 | $7.95 | $7.51 | $7.94 | $7.94 | 804,476 |
| 2023-01-24 | $7.69 | $7.93 | $7.59 | $7.69 | $7.69 | 797,688 |
| 2023-01-23 | $7.50 | $7.80 | $7.39 | $7.77 | $7.77 | 865,367 |
| 2023-01-20 | $7.24 | $7.51 | $7.10 | $7.46 | $7.46 | 783,879 |
| 2023-01-19 | $6.97 | $7.18 | $6.96 | $7.13 | $7.13 | 1,170,045 |
| 2023-01-18 | $7.32 | $7.41 | $7.01 | $7.02 | $7.02 | 717,315 |
| 2023-01-17 | $6.93 | $7.34 | $6.82 | $7.27 | $7.27 | 1,727,448 |
| 2023-01-13 | $6.72 | $6.93 | $6.63 | $6.90 | $6.90 | 1,815,658 |
| 2023-01-12 | $6.88 | $6.90 | $6.62 | $6.79 | $6.79 | 1,137,426 |
| 2023-01-11 | $6.75 | $6.82 | $6.70 | $6.82 | $6.82 | 1,034,264 |
| 2023-01-10 | $6.69 | $6.83 | $6.52 | $6.72 | $6.72 | 807,446 |
| 2023-01-09 | $6.84 | $6.98 | $6.71 | $6.78 | $6.78 | 813,049 |
| 2023-01-06 | $6.56 | $6.79 | $6.49 | $6.75 | $6.75 | 865,466 |
| 2023-01-05 | $6.71 | $6.73 | $6.46 | $6.55 | $6.55 | 879,651 |
| 2023-01-04 | $6.61 | $6.98 | $6.60 | $6.76 | $6.76 | 1,255,222 |
| 2023-01-03 | $6.37 | $6.70 | $6.37 | $6.56 | $6.56 | 1,444,425 |
| 2022-12-30 | $6.06 | $6.31 | $6.06 | $6.25 | $6.25 | 861,634 |
| 2022-12-29 | $5.85 | $6.20 | $5.79 | $6.18 | $6.18 | 1,090,164 |
| 2022-12-28 | $5.83 | $5.90 | $5.74 | $5.80 | $5.80 | 703,339 |
| 2022-12-27 | $6.07 | $6.08 | $5.82 | $5.88 | $5.88 | 796,943 |
| 2022-12-23 | $6.24 | $6.29 | $6.09 | $6.13 | $6.13 | 790,024 |
| 2022-12-22 | $6.33 | $6.42 | $6.19 | $6.31 | $6.31 | 1,050,778 |
| 2022-12-21 | $6.50 | $6.66 | $6.34 | $6.38 | $6.38 | 1,331,845 |
| 2022-12-20 | $6.32 | $6.70 | $6.29 | $6.47 | $6.47 | 1,055,432 |
| 2022-12-19 | $6.86 | $6.86 | $6.38 | $6.41 | $6.41 | 1,095,041 |
| 2022-12-16 | $6.83 | $7.02 | $6.79 | $6.90 | $6.90 | 1,433,562 |
| 2022-12-15 | $7.05 | $7.17 | $6.83 | $6.87 | $6.87 | 956,518 |
| 2022-12-14 | $7.25 | $7.43 | $7.17 | $7.25 | $7.25 | 937,538 |
| 2022-12-13 | $7.42 | $7.50 | $7.22 | $7.23 | $7.23 | 1,227,331 |
| 2022-12-12 | $6.80 | $7.20 | $6.80 | $7.04 | $7.04 | 1,094,558 |
| 2022-12-09 | $6.74 | $7.06 | $6.74 | $6.82 | $6.82 | 1,200,155 |
| 2022-12-08 | $6.74 | $7.10 | $6.70 | $6.86 | $6.86 | 1,383,535 |
| 2022-12-07 | $6.73 | $6.95 | $6.72 | $6.78 | $6.78 | 1,175,793 |
| 2022-12-06 | $6.97 | $7.03 | $6.67 | $6.78 | $6.78 | 1,840,371 |
| 2022-12-05 | $7.14 | $7.26 | $6.92 | $6.98 | $6.98 | 1,561,493 |
| 2022-12-02 | $7.00 | $7.27 | $6.98 | $7.21 | $7.21 | 1,313,751 |
| 2022-12-01 | $7.12 | $7.39 | $7.06 | $7.18 | $7.18 | 1,801,171 |
| 2022-11-30 | $6.90 | $7.11 | $6.70 | $7.11 | $7.11 | 2,161,224 |
| 2022-11-29 | $6.82 | $7.01 | $6.78 | $6.90 | $6.90 | 1,982,208 |
| 2022-11-28 | $7.03 | $7.19 | $6.83 | $6.87 | $6.87 | 1,854,779 |
| 2022-11-25 | $7.15 | $7.27 | $7.02 | $7.11 | $7.11 | 1,013,049 |
| 2022-11-23 | $7.08 | $7.16 | $7.00 | $7.14 | $7.14 | 2,189,483 |
| 2022-11-22 | $7.26 | $7.30 | $6.86 | $7.09 | $7.09 | 2,576,364 |
| 2022-11-21 | $7.52 | $7.56 | $7.19 | $7.29 | $7.29 | 2,053,299 |
| 2022-11-18 | $7.88 | $7.88 | $7.41 | $7.52 | $7.52 | 1,477,068 |
| 2022-11-17 | $7.65 | $7.79 | $7.52 | $7.71 | $7.71 | 1,287,640 |
| 2022-11-16 | $8.20 | $8.34 | $7.66 | $7.85 | $7.85 | 1,233,347 |
| 2022-11-15 | $8.54 | $8.55 | $8.17 | $8.30 | $8.30 | 1,493,254 |
| 2022-11-14 | $8.69 | $8.83 | $8.06 | $8.37 | $8.37 | 2,078,490 |
| 2022-11-11 | $8.74 | $9.02 | $8.63 | $8.82 | $8.82 | 2,309,721 |
| 2022-11-10 | $8.12 | $9.55 | $8.12 | $8.68 | $8.68 | 4,675,056 |
| 2022-11-09 | $8.12 | $8.12 | $7.31 | $7.46 | $7.46 | 1,883,099 |
| 2022-11-08 | $8.15 | $8.28 | $7.66 | $8.12 | $8.12 | 1,656,628 |
| 2022-11-07 | $8.08 | $8.45 | $7.83 | $8.18 | $8.18 | 1,993,935 |
| 2022-11-04 | $8.37 | $8.37 | $7.70 | $8.02 | $8.02 | 1,839,805 |
| 2022-11-03 | $8.23 | $8.41 | $8.06 | $8.27 | $8.27 | 1,016,682 |
| 2022-11-02 | $9.02 | $9.17 | $8.34 | $8.35 | $8.35 | 1,068,399 |
| 2022-11-01 | $8.92 | $9.11 | $8.77 | $9.00 | $9.00 | 1,352,313 |
| 2022-10-31 | $8.92 | $9.11 | $8.71 | $8.81 | $8.81 | 1,345,926 |
| 2022-10-28 | $8.64 | $9.06 | $8.55 | $9.01 | $9.01 | 1,031,826 |
| 2022-10-27 | $8.63 | $8.92 | $8.62 | $8.69 | $8.69 | 1,105,654 |
| 2022-10-26 | $8.55 | $8.79 | $8.43 | $8.61 | $8.61 | 961,289 |
| 2022-10-25 | $8.08 | $8.61 | $8.08 | $8.61 | $8.61 | 2,383,802 |
| 2022-10-24 | $8.07 | $8.20 | $7.85 | $8.08 | $8.08 | 1,017,897 |
| 2022-10-21 | $8.02 | $8.11 | $7.80 | $8.06 | $8.06 | 583,532 |
| 2022-10-20 | $7.97 | $8.35 | $7.90 | $8.02 | $8.02 | 1,866,555 |
| 2022-10-19 | $7.94 | $8.20 | $7.89 | $7.97 | $7.97 | 1,054,561 |
| 2022-10-18 | $8.34 | $8.47 | $8.06 | $8.23 | $8.23 | 815,385 |
| 2022-10-17 | $7.83 | $8.13 | $7.83 | $8.09 | $8.09 | 995,386 |
| 2022-10-14 | $8.07 | $8.15 | $7.63 | $7.64 | $7.64 | 1,115,648 |
| 2022-10-13 | $7.82 | $8.11 | $7.58 | $7.99 | $7.99 | 866,931 |
| 2022-10-12 | $7.71 | $8.16 | $7.60 | $8.10 | $8.10 | 928,582 |
| 2022-10-11 | $7.89 | $7.96 | $7.46 | $7.75 | $7.75 | 828,880 |
| 2022-10-10 | $7.95 | $8.00 | $7.69 | $7.93 | $7.93 | 2,466,030 |
| 2022-10-07 | $7.99 | $8.03 | $7.70 | $7.87 | $7.87 | 666,832 |
| 2022-10-06 | $8.11 | $8.29 | $8.00 | $8.10 | $8.10 | 960,422 |
| 2022-10-05 | $7.96 | $8.23 | $7.95 | $8.21 | $8.21 | 757,575 |
| 2022-10-04 | $7.76 | $8.35 | $7.70 | $8.09 | $8.09 | 2,017,708 |
| 2022-10-03 | $7.92 | $7.99 | $7.27 | $7.64 | $7.64 | 1,430,913 |
| 2022-09-30 | $7.92 | $8.21 | $7.87 | $7.90 | $7.90 | 909,171 |
| 2022-09-29 | $7.91 | $7.99 | $7.73 | $7.94 | $7.94 | 715,418 |
| 2022-09-28 | $7.88 | $8.18 | $7.82 | $8.06 | $8.06 | 2,306,307 |
| 2022-09-27 | $7.89 | $8.05 | $7.73 | $7.85 | $7.85 | 938,233 |
| 2022-09-26 | $7.95 | $8.24 | $7.67 | $7.72 | $7.72 | 1,595,422 |
| 2022-09-23 | $7.59 | $7.96 | $7.57 | $7.93 | $7.93 | 1,116,587 |
| 2022-09-22 | $8.00 | $8.17 | $7.57 | $7.70 | $7.70 | 897,182 |
| 2022-09-21 | $8.06 | $8.40 | $7.97 | $8.08 | $8.08 | 798,726 |
| 2022-09-20 | $7.89 | $8.10 | $7.88 | $8.00 | $8.00 | 800,295 |
| 2022-09-19 | $7.84 | $8.01 | $7.74 | $7.97 | $7.97 | 968,650 |
| 2022-09-16 | $8.00 | $8.01 | $7.78 | $7.87 | $7.87 | 2,065,902 |
| 2022-09-15 | $7.96 | $8.30 | $7.96 | $8.09 | $8.09 | 1,106,276 |
| 2022-09-14 | $7.87 | $8.17 | $7.67 | $8.10 | $8.10 | 1,339,259 |
| 2022-09-13 | $7.94 | $8.11 | $7.78 | $7.88 | $7.88 | 1,176,839 |
| 2022-09-12 | $8.33 | $8.55 | $8.28 | $8.40 | $8.40 | 848,024 |
| 2022-09-09 | $8.29 | $8.57 | $8.14 | $8.34 | $8.34 | 1,211,073 |
| 2022-09-08 | $8.11 | $8.56 | $8.05 | $8.35 | $8.35 | 2,329,281 |
| 2022-09-07 | $7.67 | $7.89 | $7.60 | $7.88 | $7.88 | 867,010 |
| 2022-09-06 | $7.61 | $7.70 | $7.50 | $7.66 | $7.66 | 927,465 |
| 2022-09-02 | $7.86 | $7.88 | $7.50 | $7.59 | $7.59 | 935,122 |
| 2022-09-01 | $7.62 | $7.68 | $7.36 | $7.62 | $7.62 | 1,199,208 |
| 2022-08-31 | $7.86 | $8.03 | $7.79 | $7.81 | $7.81 | 1,669,648 |
| 2022-08-30 | $7.88 | $8.12 | $7.75 | $7.81 | $7.81 | 914,163 |
| 2022-08-29 | $7.59 | $7.82 | $7.55 | $7.77 | $7.77 | 1,189,007 |
| 2022-08-26 | $7.96 | $7.97 | $7.57 | $7.70 | $7.70 | 1,464,682 |
| 2022-08-25 | $8.00 | $8.09 | $7.83 | $7.91 | $7.91 | 1,137,059 |
| 2022-08-24 | $7.91 | $8.26 | $7.82 | $7.97 | $7.97 | 1,661,033 |
| 2022-08-23 | $7.83 | $8.20 | $7.77 | $7.90 | $7.90 | 3,320,492 |
| 2022-08-22 | $7.38 | $7.71 | $7.16 | $7.68 | $7.68 | 3,221,869 |
| 2022-08-19 | $7.64 | $7.73 | $7.41 | $7.56 | $7.56 | 3,368,770 |
| 2022-08-18 | $7.65 | $7.83 | $7.52 | $7.82 | $7.82 | 2,678,525 |
| 2022-08-17 | $8.02 | $8.06 | $7.54 | $7.54 | $7.54 | 3,331,133 |
| 2022-08-16 | $8.29 | $8.39 | $7.97 | $8.13 | $8.13 | 3,899,859 |
| 2022-08-15 | $8.34 | $8.66 | $8.11 | $8.40 | $8.40 | 4,334,543 |
| 2022-08-12 | $9.07 | $9.91 | $8.18 | $8.26 | $8.26 | 11,582,335 |
| 2022-08-11 | $13.45 | $13.60 | $12.88 | $12.99 | $12.99 | 1,215,379 |
| 2022-08-10 | $13.14 | $13.32 | $12.96 | $13.23 | $13.23 | 1,684,378 |
| 2022-08-09 | $13.12 | $13.27 | $12.48 | $12.53 | $12.53 | 866,211 |
| 2022-08-08 | $13.55 | $13.92 | $13.12 | $13.23 | $13.23 | 2,588,211 |
| 2022-08-05 | $13.77 | $13.90 | $13.21 | $13.46 | $13.46 | 2,644,021 |
| 2022-08-04 | $13.68 | $14.08 | $13.22 | $14.05 | $14.05 | 1,389,473 |
| 2022-08-03 | $12.00 | $13.75 | $12.00 | $13.71 | $13.71 | 1,796,902 |
| 2022-08-02 | $10.94 | $11.80 | $10.94 | $11.79 | $11.79 | 1,385,556 |
| 2022-08-01 | $10.64 | $11.09 | $10.35 | $11.00 | $11.00 | 3,574,944 |
| 2022-07-29 | $10.62 | $10.74 | $10.31 | $10.71 | $10.71 | 768,777 |
| 2022-07-28 | $10.62 | $10.85 | $10.36 | $10.68 | $10.68 | 860,942 |
| 2022-07-27 | $10.52 | $10.79 | $10.50 | $10.60 | $10.60 | 2,276,763 |
| 2022-07-26 | $11.58 | $11.58 | $10.18 | $10.50 | $10.50 | 2,782,243 |
| 2022-07-25 | $11.89 | $11.98 | $11.58 | $11.80 | $11.80 | 897,257 |
| 2022-07-22 | $12.03 | $12.18 | $11.66 | $11.87 | $11.87 | 1,312,826 |
| 2022-07-21 | $12.23 | $12.41 | $11.94 | $12.12 | $12.12 | 781,555 |
| 2022-07-20 | $11.08 | $12.41 | $11.04 | $12.26 | $12.26 | 1,094,638 |
| 2022-07-19 | $10.91 | $11.07 | $10.68 | $11.00 | $11.00 | 672,370 |
| 2022-07-18 | $10.28 | $10.94 | $10.20 | $10.69 | $10.69 | 1,060,154 |
| 2022-07-15 | $10.13 | $10.27 | $9.69 | $10.18 | $10.18 | 639,204 |
| 2022-07-14 | $10.15 | $10.29 | $9.77 | $9.90 | $9.90 | 581,048 |
| 2022-07-13 | $10.24 | $10.59 | $10.10 | $10.28 | $10.28 | 575,963 |
| 2022-07-12 | $10.77 | $10.97 | $10.38 | $10.50 | $10.50 | 655,793 |
| 2022-07-11 | $11.18 | $11.29 | $10.65 | $10.69 | $10.69 | 653,190 |
| 2022-07-08 | $11.19 | $11.48 | $11.06 | $11.25 | $11.25 | 508,392 |
| 2022-07-07 | $11.10 | $11.43 | $10.95 | $11.35 | $11.35 | 563,254 |
| 2022-07-06 | $11.09 | $11.23 | $10.82 | $11.01 | $11.01 | 680,650 |
| 2022-07-05 | $10.32 | $11.07 | $10.22 | $11.07 | $11.07 | 816,305 |
| 2022-07-01 | $9.84 | $10.49 | $9.72 | $10.48 | $10.48 | 851,803 |
| 2022-06-30 | $9.97 | $10.19 | $9.44 | $9.87 | $9.87 | 1,303,221 |
| 2022-06-29 | $10.28 | $10.28 | $9.85 | $10.08 | $10.08 | 1,570,179 |
| 2022-06-28 | $10.72 | $10.74 | $10.24 | $10.31 | $10.31 | 1,417,837 |
| 2022-06-27 | $10.10 | $10.69 | $10.03 | $10.62 | $10.62 | 1,536,882 |
| 2022-06-24 | $10.06 | $10.51 | $9.99 | $10.09 | $10.09 | 12,962,348 |
| 2022-06-23 | $9.47 | $10.02 | $9.38 | $10.01 | $10.01 | 1,384,421 |
| 2022-06-22 | $9.38 | $9.74 | $9.29 | $9.41 | $9.41 | 1,651,139 |
| 2022-06-21 | $10.14 | $10.44 | $9.47 | $9.57 | $9.57 | 1,483,368 |
| 2022-06-17 | $9.33 | $10.14 | $9.24 | $10.04 | $10.04 | 3,633,665 |
| 2022-06-16 | $9.09 | $9.56 | $8.84 | $9.19 | $9.19 | 1,325,712 |
| 2022-06-15 | $9.25 | $9.69 | $9.12 | $9.49 | $9.49 | 1,490,831 |
| 2022-06-14 | $9.56 | $9.61 | $9.11 | $9.17 | $9.17 | 1,233,056 |
| 2022-06-13 | $9.50 | $9.94 | $9.35 | $9.50 | $9.50 | 2,751,095 |
| 2022-06-10 | $10.40 | $10.56 | $9.94 | $10.02 | $10.02 | 852,747 |
| 2022-06-09 | $10.89 | $10.98 | $10.50 | $10.62 | $10.62 | 1,547,843 |
| 2022-06-08 | $11.01 | $11.24 | $10.89 | $11.08 | $11.08 | 1,095,276 |
| 2022-06-07 | $10.61 | $11.16 | $10.60 | $11.09 | $11.09 | 1,154,357 |
| 2022-06-06 | $11.04 | $11.44 | $10.57 | $10.78 | $10.78 | 1,491,935 |
| 2022-06-03 | $11.24 | $11.26 | $10.69 | $10.74 | $10.74 | 635,224 |
| 2022-06-02 | $10.60 | $11.59 | $10.60 | $11.43 | $11.43 | 936,372 |
| 2022-06-01 | $10.53 | $10.76 | $10.15 | $10.60 | $10.60 | 1,069,904 |
| 2022-05-31 | $11.44 | $11.44 | $10.55 | $10.65 | $10.65 | 1,334,795 |
| 2022-05-27 | $10.82 | $11.49 | $10.80 | $11.44 | $11.44 | 1,173,416 |
| 2022-05-26 | $10.46 | $11.22 | $10.29 | $10.72 | $10.72 | 1,057,586 |
| 2022-05-25 | $10.23 | $10.67 | $10.13 | $10.59 | $10.59 | 940,051 |
| 2022-05-24 | $10.87 | $10.90 | $10.09 | $10.21 | $10.21 | 971,825 |
| 2022-05-23 | $11.10 | $11.16 | $10.57 | $11.12 | $11.12 | 960,548 |
| 2022-05-20 | $11.02 | $11.24 | $10.59 | $11.15 | $11.15 | 1,618,777 |
| 2022-05-19 | $10.70 | $11.19 | $10.67 | $10.90 | $10.90 | 1,546,683 |
| 2022-05-18 | $10.99 | $11.28 | $10.52 | $10.79 | $10.79 | 1,365,680 |
| 2022-05-17 | $11.12 | $11.32 | $10.64 | $11.14 | $11.14 | 1,977,024 |
| 2022-05-16 | $11.58 | $11.84 | $10.75 | $10.83 | $10.83 | 1,324,577 |
| 2022-05-13 | $11.28 | $12.24 | $11.13 | $11.77 | $11.77 | 2,125,370 |
| 2022-05-12 | $9.50 | $12.00 | $9.50 | $11.21 | $11.21 | 2,996,554 |
| 2022-05-11 | $8.20 | $10.17 | $8.11 | $9.69 | $9.69 | 4,301,314 |
| 2022-05-10 | $9.70 | $9.85 | $8.64 | $8.90 | $8.90 | 2,668,702 |
| 2022-05-09 | $10.14 | $10.21 | $9.31 | $9.48 | $9.48 | 2,746,379 |
| 2022-05-06 | $10.64 | $10.75 | $9.83 | $10.38 | $10.38 | 2,076,546 |
| 2022-05-05 | $10.97 | $10.97 | $10.40 | $10.69 | $10.69 | 1,459,856 |
| 2022-05-04 | $10.73 | $11.15 | $10.12 | $11.14 | $11.14 | 1,800,763 |
| 2022-05-03 | $10.95 | $11.10 | $10.58 | $10.81 | $10.81 | 1,088,040 |
| 2022-05-02 | $10.59 | $11.00 | $10.42 | $10.96 | $10.96 | 1,252,395 |
| 2022-04-29 | $10.95 | $11.55 | $10.67 | $10.69 | $10.69 | 1,268,201 |
| 2022-04-28 | $10.70 | $11.37 | $10.51 | $11.23 | $11.23 | 1,165,947 |
| 2022-04-27 | $10.51 | $10.91 | $10.51 | $10.67 | $10.67 | 2,251,871 |
| 2022-04-26 | $11.04 | $11.04 | $10.42 | $10.62 | $10.62 | 1,625,399 |
| 2022-04-25 | $10.21 | $11.23 | $10.21 | $11.03 | $11.03 | 1,779,438 |
| 2022-04-22 | $10.68 | $10.92 | $10.13 | $10.21 | $10.21 | 1,231,109 |
| 2022-04-21 | $11.63 | $11.91 | $10.59 | $10.70 | $10.70 | 1,295,875 |
| 2022-04-20 | $11.96 | $11.98 | $11.31 | $11.40 | $11.40 | 850,657 |
| 2022-04-19 | $11.26 | $12.03 | $11.18 | $11.85 | $11.85 | 1,075,583 |
| 2022-04-18 | $11.78 | $11.85 | $10.98 | $11.24 | $11.24 | 1,694,003 |
| 2022-04-14 | $12.00 | $12.01 | $11.60 | $11.78 | $11.78 | 1,796,376 |
| 2022-04-13 | $11.72 | $12.22 | $11.53 | $12.06 | $12.06 | 857,258 |
| 2022-04-12 | $12.33 | $12.64 | $11.73 | $11.84 | $11.84 | 1,072,714 |
| 2022-04-11 | $12.00 | $12.39 | $11.64 | $12.08 | $12.08 | 1,553,736 |
| 2022-04-08 | $12.49 | $12.58 | $12.10 | $12.22 | $12.22 | 749,049 |
| 2022-04-07 | $13.05 | $13.44 | $12.29 | $12.58 | $12.58 | 1,532,966 |
| 2022-04-06 | $13.42 | $13.43 | $12.60 | $13.14 | $13.14 | 1,531,697 |
| 2022-04-05 | $14.05 | $14.06 | $13.20 | $13.72 | $13.72 | 1,282,629 |
| 2022-04-04 | $13.78 | $14.29 | $13.67 | $13.99 | $13.99 | 1,351,627 |
| 2022-04-01 | $13.22 | $13.90 | $13.19 | $13.79 | $13.79 | 1,235,792 |
| 2022-03-31 | $13.12 | $13.52 | $12.91 | $13.25 | $13.25 | 1,078,268 |
| 2022-03-30 | $13.37 | $13.55 | $12.97 | $13.23 | $13.23 | 1,135,719 |
| 2022-03-29 | $12.85 | $13.71 | $12.83 | $13.56 | $13.56 | 1,168,983 |
| 2022-03-28 | $12.58 | $13.00 | $12.11 | $12.63 | $12.63 | 900,779 |
| 2022-03-25 | $13.19 | $13.24 | $12.35 | $12.52 | $12.52 | 1,390,117 |
| 2022-03-24 | $13.31 | $13.60 | $12.77 | $13.16 | $13.16 | 1,179,308 |
| 2022-03-23 | $13.33 | $13.81 | $12.95 | $13.25 | $13.25 | 1,127,115 |
| 2022-03-22 | $13.01 | $13.80 | $12.94 | $13.59 | $13.59 | 2,205,712 |
| 2022-03-21 | $13.40 | $13.73 | $12.81 | $13.05 | $13.05 | 2,024,109 |
| 2022-03-18 | $12.84 | $13.99 | $12.66 | $13.42 | $13.42 | 2,191,675 |
| 2022-03-17 | $12.31 | $13.02 | $12.11 | $12.80 | $12.80 | 2,796,611 |
| 2022-03-16 | $12.16 | $12.85 | $12.10 | $12.47 | $12.47 | 1,430,089 |
| 2022-03-15 | $11.53 | $12.00 | $11.48 | $11.96 | $11.96 | 1,316,596 |
| 2022-03-14 | $12.23 | $12.45 | $11.47 | $11.58 | $11.58 | 1,634,749 |
| 2022-03-11 | $13.02 | $13.40 | $12.28 | $12.30 | $12.30 | 843,140 |
| 2022-03-10 | $12.92 | $13.28 | $12.72 | $12.96 | $12.96 | 978,273 |
| 2022-03-09 | $12.67 | $13.57 | $12.61 | $13.27 | $13.27 | 974,687 |
| 2022-03-08 | $11.95 | $12.79 | $11.63 | $12.43 | $12.43 | 1,618,650 |
| 2022-03-07 | $12.49 | $12.90 | $11.68 | $12.03 | $12.03 | 1,395,837 |
| 2022-03-04 | $13.13 | $13.35 | $12.17 | $12.36 | $12.36 | 1,429,880 |
| 2022-03-03 | $14.08 | $14.25 | $12.70 | $13.19 | $13.19 | 2,176,804 |
| 2022-03-02 | $14.16 | $14.28 | $13.00 | $14.12 | $14.12 | 2,572,299 |
| 2022-03-01 | $14.33 | $14.67 | $13.82 | $14.11 | $14.11 | 3,367,119 |
| 2022-02-28 | $13.97 | $14.67 | $13.87 | $14.61 | $14.61 | 3,441,022 |
| 2022-02-25 | $14.00 | $14.22 | $12.49 | $14.08 | $14.08 | 3,022,332 |
| 2022-02-24 | $11.75 | $14.08 | $11.70 | $13.91 | $13.91 | 3,358,392 |
| 2022-02-23 | $15.12 | $15.34 | $13.48 | $13.60 | $13.60 | 1,524,185 |
| 2022-02-22 | $15.97 | $16.20 | $14.91 | $14.99 | $14.99 | 2,217,027 |
| 2022-02-18 | $17.01 | $17.30 | $16.18 | $16.35 | $16.35 | 3,283,046 |
| 2022-02-17 | $17.14 | $17.67 | $16.80 | $17.00 | $17.00 | 1,116,683 |
| 2022-02-16 | $17.94 | $18.09 | $17.36 | $17.49 | $17.49 | 924,560 |
| 2022-02-15 | $17.61 | $18.42 | $17.60 | $18.29 | $18.29 | 1,216,365 |
| 2022-02-14 | $16.95 | $17.70 | $16.72 | $17.34 | $17.34 | 1,093,307 |
| 2022-02-11 | $18.27 | $18.66 | $16.73 | $16.83 | $16.83 | 1,013,886 |
| 2022-02-10 | $17.56 | $19.30 | $17.52 | $18.20 | $18.20 | 1,867,516 |
| 2022-02-09 | $18.19 | $18.44 | $17.77 | $18.13 | $18.13 | 735,859 |
| 2022-02-08 | $17.20 | $18.15 | $17.03 | $17.85 | $17.85 | 527,287 |
| 2022-02-07 | $17.39 | $18.22 | $17.29 | $17.43 | $17.43 | 765,205 |
| 2022-02-04 | $16.52 | $17.59 | $16.48 | $17.43 | $17.43 | 613,896 |
| 2022-02-03 | $16.60 | $17.14 | $16.29 | $16.42 | $16.42 | 709,831 |
| 2022-02-02 | $18.13 | $18.34 | $16.94 | $17.09 | $17.09 | 901,890 |
| 2022-02-01 | $17.70 | $18.40 | $17.16 | $18.15 | $18.15 | 1,103,855 |
| 2022-01-31 | $16.24 | $17.61 | $16.22 | $17.55 | $17.55 | 1,304,848 |
| 2022-01-28 | $15.11 | $16.11 | $14.83 | $16.10 | $16.10 | 1,086,147 |
| 2022-01-27 | $15.35 | $16.04 | $15.00 | $15.12 | $15.12 | 1,082,434 |
| 2022-01-26 | $15.63 | $16.35 | $15.08 | $15.20 | $15.20 | 1,444,102 |
| 2022-01-25 | $15.11 | $15.39 | $14.54 | $14.89 | $14.89 | 1,355,754 |
| 2022-01-24 | $14.60 | $15.54 | $13.94 | $15.47 | $15.47 | 1,406,319 |
| 2022-01-21 | $15.44 | $15.64 | $14.80 | $15.09 | $15.09 | 1,386,717 |
| 2022-01-20 | $15.99 | $16.70 | $15.43 | $15.49 | $15.49 | 1,019,212 |
| 2022-01-19 | $16.09 | $16.36 | $15.51 | $15.75 | $15.75 | 1,199,496 |
| 2022-01-18 | $16.96 | $17.35 | $16.32 | $16.35 | $16.35 | 1,061,505 |
| 2022-01-14 | $17.20 | $17.67 | $16.69 | $17.28 | $17.28 | 2,035,585 |
| 2022-01-13 | $18.70 | $18.70 | $17.45 | $17.53 | $17.53 | 725,626 |
| 2022-01-12 | $19.31 | $19.83 | $18.42 | $18.46 | $18.46 | 1,127,660 |
| 2022-01-11 | $18.77 | $19.75 | $18.66 | $19.19 | $19.19 | 1,830,807 |
| 2022-01-10 | $18.46 | $18.83 | $17.70 | $18.77 | $18.77 | 1,809,540 |
| 2022-01-07 | $18.71 | $19.46 | $18.51 | $18.75 | $18.75 | 798,268 |
| 2022-01-06 | $18.84 | $19.52 | $17.99 | $18.95 | $18.95 | 1,596,948 |
| 2022-01-05 | $20.53 | $20.76 | $18.86 | $18.90 | $18.90 | 1,854,110 |
| 2022-01-04 | $21.42 | $21.43 | $20.03 | $20.84 | $20.84 | 1,682,680 |
| 2022-01-03 | $20.92 | $21.43 | $20.09 | $21.21 | $21.21 | 1,301,041 |
| 2021-12-31 | $21.32 | $21.66 | $20.79 | $20.81 | $20.81 | 564,183 |
| 2021-12-30 | $20.78 | $21.74 | $20.66 | $21.32 | $21.32 | 1,058,775 |
| 2021-12-29 | $21.27 | $21.40 | $20.57 | $20.82 | $20.82 | 788,286 |
| 2021-12-28 | $21.57 | $22.04 | $21.16 | $21.30 | $21.30 | 929,805 |
| 2021-12-27 | $22.39 | $22.96 | $21.63 | $21.64 | $21.64 | 825,230 |
| 2021-12-23 | $21.69 | $22.51 | $21.22 | $22.42 | $22.42 | 1,669,228 |
| 2021-12-22 | $22.12 | $22.32 | $21.38 | $21.68 | $21.68 | 1,037,004 |
| 2021-12-21 | $21.64 | $22.53 | $21.57 | $22.17 | $22.17 | 1,454,770 |
| 2021-12-20 | $21.25 | $22.05 | $21.00 | $21.46 | $21.46 | 1,576,667 |
| 2021-12-17 | $21.33 | $22.08 | $20.69 | $21.82 | $21.82 | 3,639,213 |
| 2021-12-16 | $22.70 | $23.26 | $21.53 | $21.75 | $21.75 | 1,757,491 |
| 2021-12-15 | $22.03 | $22.69 | $21.08 | $22.65 | $22.65 | 2,156,172 |
| 2021-12-14 | $22.47 | $22.69 | $21.23 | $22.15 | $22.15 | 2,626,684 |
| 2021-12-13 | $23.54 | $24.04 | $22.59 | $22.89 | $22.89 | 2,053,521 |
| 2021-12-10 | $24.01 | $24.54 | $23.19 | $23.59 | $23.59 | 1,984,365 |
| 2021-12-09 | $25.46 | $25.46 | $23.62 | $24.09 | $24.09 | 2,294,394 |
| 2021-12-08 | $26.71 | $27.37 | $26.01 | $26.64 | $26.64 | 1,014,540 |
| 2021-12-07 | $26.14 | $27.22 | $26.11 | $26.73 | $26.73 | 1,228,936 |
| 2021-12-06 | $24.44 | $25.94 | $23.66 | $25.54 | $25.54 | 1,565,040 |
| 2021-12-03 | $24.90 | $24.92 | $23.42 | $24.55 | $24.55 | 2,174,280 |
| 2021-12-02 | $23.40 | $25.08 | $23.25 | $25.05 | $25.05 | 1,337,170 |
| 2021-12-01 | $24.38 | $25.05 | $22.94 | $23.42 | $23.42 | 1,881,812 |
| 2021-11-30 | $25.25 | $25.76 | $23.73 | $24.56 | $24.56 | 2,391,262 |
| 2021-11-29 | $25.33 | $25.50 | $24.54 | $25.37 | $25.37 | 1,089,963 |
| 2021-11-26 | $25.07 | $25.56 | $24.63 | $25.18 | $25.18 | 695,825 |
| 2021-11-24 | $24.63 | $25.50 | $24.08 | $25.45 | $25.45 | 1,058,354 |
| 2021-11-23 | $25.50 | $25.76 | $24.76 | $24.88 | $24.88 | 1,945,927 |
| 2021-11-22 | $26.84 | $27.00 | $24.95 | $25.88 | $25.88 | 2,215,982 |
| 2021-11-19 | $28.00 | $28.04 | $26.78 | $27.00 | $27.00 | 1,927,101 |
| 2021-11-18 | $27.90 | $28.10 | $27.14 | $27.88 | $27.88 | 1,241,787 |
| 2021-11-17 | $29.25 | $29.46 | $27.91 | $27.98 | $27.98 | 1,736,336 |
| 2021-11-16 | $28.81 | $29.47 | $28.18 | $29.29 | $29.29 | 1,111,673 |
| 2021-11-15 | $29.76 | $29.92 | $28.31 | $28.83 | $28.83 | 1,589,540 |
| 2021-11-12 | $29.57 | $30.00 | $28.88 | $29.50 | $29.50 | 1,965,568 |
| 2021-11-11 | $29.17 | $30.48 | $27.62 | $29.50 | $29.50 | 1,701,524 |
| 2021-11-10 | $30.23 | $30.30 | $28.22 | $29.43 | $29.43 | 2,323,416 |
| 2021-11-09 | $30.70 | $31.08 | $29.77 | $29.95 | $29.95 | 1,783,207 |
| 2021-11-08 | $32.39 | $32.76 | $29.32 | $30.07 | $30.07 | 2,187,415 |
| 2021-11-05 | $27.88 | $28.37 | $27.36 | $27.94 | $27.94 | 554,822 |
| 2021-11-04 | $28.30 | $28.30 | $27.28 | $27.93 | $27.93 | 639,744 |
| 2021-11-03 | $27.53 | $28.21 | $27.00 | $28.01 | $28.01 | 695,652 |
| 2021-11-02 | $27.97 | $28.43 | $27.05 | $27.61 | $27.61 | 1,649,658 |
| 2021-11-01 | $27.23 | $28.26 | $27.05 | $28.26 | $28.26 | 614,807 |
| 2021-10-29 | $26.67 | $27.31 | $26.33 | $27.22 | $27.22 | 1,004,721 |
| 2021-10-28 | $26.60 | $27.82 | $26.16 | $26.75 | $26.75 | 926,170 |
| 2021-10-27 | $26.10 | $26.92 | $25.84 | $26.42 | $26.42 | 1,356,467 |
| 2021-10-26 | $27.68 | $27.72 | $25.71 | $25.95 | $25.95 | 4,080,590 |
| 2021-10-25 | $27.34 | $28.43 | $26.45 | $27.46 | $27.46 | 1,326,404 |
| 2021-10-22 | $27.28 | $27.97 | $26.41 | $27.52 | $27.52 | 1,068,031 |
| 2021-10-21 | $26.21 | $27.86 | $25.88 | $27.04 | $27.04 | 1,322,558 |
| 2021-10-20 | $26.75 | $26.80 | $25.81 | $26.23 | $26.23 | 1,506,247 |
| 2021-10-19 | $26.70 | $27.00 | $25.88 | $26.77 | $26.77 | 1,720,170 |
| 2021-10-18 | $27.62 | $27.82 | $27.16 | $27.41 | $27.41 | 623,789 |
| 2021-10-15 | $28.19 | $28.22 | $27.18 | $27.94 | $27.94 | 491,704 |
| 2021-10-14 | $28.94 | $29.61 | $28.10 | $28.20 | $28.20 | 496,226 |
| 2021-10-13 | $27.84 | $28.70 | $27.19 | $28.55 | $28.55 | 719,443 |
| 2021-10-12 | $27.27 | $27.77 | $26.72 | $27.28 | $27.28 | 706,117 |
| 2021-10-11 | $27.93 | $28.29 | $26.59 | $27.06 | $27.06 | 1,333,691 |
| 2021-10-08 | $29.56 | $29.56 | $28.15 | $28.25 | $28.25 | 1,086,351 |
| 2021-10-07 | $29.11 | $29.94 | $28.70 | $29.31 | $29.31 | 662,458 |
| 2021-10-06 | $27.99 | $28.93 | $27.83 | $28.35 | $28.35 | 784,771 |
| 2021-10-05 | $28.33 | $28.95 | $27.92 | $28.52 | $28.52 | 1,168,375 |
| 2021-10-04 | $29.45 | $29.49 | $27.20 | $28.09 | $28.09 | 1,454,634 |
| 2021-10-01 | $30.31 | $31.00 | $29.22 | $29.71 | $29.71 | 969,476 |
| 2021-09-30 | $30.34 | $30.59 | $29.29 | $30.03 | $30.03 | 1,857,424 |
| 2021-09-29 | $31.74 | $32.00 | $30.13 | $30.17 | $30.17 | 1,022,840 |
| 2021-09-28 | $31.82 | $32.25 | $30.46 | $31.56 | $31.56 | 1,032,401 |
| 2021-09-27 | $32.88 | $33.21 | $31.41 | $32.01 | $32.01 | 1,437,239 |
| 2021-09-24 | $32.55 | $33.45 | $31.42 | $33.15 | $33.15 | 1,292,508 |
| 2021-09-23 | $34.09 | $34.56 | $33.37 | $34.02 | $34.02 | 464,749 |
| 2021-09-22 | $33.86 | $34.38 | $32.65 | $33.99 | $33.99 | 500,826 |
| 2021-09-21 | $33.53 | $33.61 | $31.92 | $33.43 | $33.43 | 750,120 |
| 2021-09-20 | $33.89 | $35.26 | $32.20 | $33.08 | $33.08 | 1,522,486 |
| 2021-09-17 | $34.60 | $35.68 | $34.25 | $34.94 | $34.94 | 1,261,972 |
| 2021-09-16 | $33.47 | $34.89 | $32.18 | $34.23 | $34.23 | 1,372,897 |
| 2021-09-15 | $32.62 | $33.29 | $31.23 | $33.06 | $33.06 | 1,613,799 |
| 2021-09-14 | $33.64 | $34.50 | $32.42 | $33.46 | $33.46 | 918,479 |
| 2021-09-13 | $33.84 | $34.61 | $32.89 | $33.89 | $33.89 | 1,672,373 |
| 2021-09-10 | $35.02 | $36.38 | $32.86 | $32.99 | $32.99 | 1,381,612 |
| 2021-09-09 | $33.02 | $35.97 | $32.50 | $35.14 | $35.14 | 3,134,284 |
| 2021-09-08 | $37.45 | $37.45 | $31.30 | $35.25 | $35.25 | 7,424,966 |
| 2021-09-07 | $37.00 | $38.88 | $35.66 | $36.84 | $36.84 | 905,959 |
| 2021-09-03 | $37.00 | $37.56 | $35.10 | $37.05 | $37.05 | 885,594 |
| 2021-09-02 | $36.85 | $38.18 | $36.24 | $37.05 | $37.05 | 1,008,983 |
| 2021-09-01 | $38.25 | $39.98 | $36.87 | $36.99 | $36.99 | 1,023,622 |
| 2021-08-31 | $41.08 | $41.14 | $38.11 | $38.39 | $38.39 | 1,034,624 |
| 2021-08-30 | $44.97 | $44.97 | $40.47 | $40.66 | $40.66 | 740,762 |
| 2021-08-27 | $47.03 | $49.00 | $44.53 | $45.07 | $45.07 | 954,447 |
| 2021-08-26 | $45.20 | $47.86 | $44.53 | $46.56 | $46.56 | 929,475 |
| 2021-08-25 | $38.95 | $45.23 | $38.95 | $45.16 | $45.16 | 1,687,027 |
| 2021-08-24 | $36.84 | $39.47 | $36.84 | $38.38 | $38.38 | 784,973 |
| 2021-08-23 | $34.14 | $36.50 | $34.14 | $36.41 | $36.41 | 256,938 |
| 2021-08-20 | $33.84 | $34.94 | $33.25 | $33.99 | $33.99 | 214,098 |
| 2021-08-19 | $34.05 | $34.58 | $33.26 | $33.90 | $33.90 | 231,544 |
| 2021-08-18 | $34.00 | $34.94 | $33.62 | $34.04 | $34.04 | 210,195 |
| 2021-08-17 | $34.59 | $35.04 | $33.40 | $33.80 | $33.80 | 286,525 |
| 2021-08-16 | $36.67 | $36.67 | $34.55 | $35.30 | $35.30 | 322,497 |
| 2021-08-13 | $36.90 | $37.77 | $36.43 | $36.74 | $36.74 | 173,279 |
| 2021-08-12 | $35.88 | $38.11 | $35.81 | $37.13 | $37.13 | 360,720 |
| 2021-08-11 | $35.49 | $36.46 | $33.66 | $35.89 | $35.89 | 902,056 |
| 2021-08-10 | $38.11 | $39.62 | $37.11 | $37.40 | $37.40 | 767,248 |
| 2021-08-09 | $35.68 | $38.45 | $35.35 | $38.01 | $38.01 | 435,217 |
| 2021-08-06 | $35.71 | $36.00 | $34.33 | $35.71 | $35.71 | 193,423 |
| 2021-08-05 | $36.49 | $36.90 | $35.01 | $35.51 | $35.51 | 172,050 |
| 2021-08-04 | $35.21 | $36.67 | $35.05 | $36.46 | $36.46 | 163,982 |
| 2021-08-03 | $36.41 | $36.41 | $34.21 | $35.52 | $35.52 | 208,885 |
| 2021-08-02 | $35.71 | $36.49 | $34.70 | $36.02 | $36.02 | 133,724 |
| 2021-07-30 | $33.90 | $35.44 | $33.50 | $35.07 | $35.07 | 175,717 |
| 2021-07-29 | $35.69 | $36.33 | $34.18 | $34.23 | $34.23 | 210,146 |
| 2021-07-28 | $36.02 | $37.16 | $35.21 | $35.73 | $35.73 | 421,744 |
| 2021-07-27 | $36.97 | $37.22 | $34.52 | $35.33 | $35.33 | 383,191 |
| 2021-07-26 | $39.80 | $39.99 | $36.91 | $37.21 | $37.21 | 442,941 |
| 2021-07-23 | $40.00 | $40.98 | $38.85 | $39.80 | $39.80 | 304,435 |
| 2021-07-22 | $37.29 | $39.53 | $37.29 | $39.36 | $39.36 | 331,666 |
| 2021-07-21 | $37.18 | $37.19 | $35.77 | $37.15 | $37.15 | 287,658 |
| 2021-07-20 | $34.72 | $37.51 | $34.45 | $37.02 | $37.02 | 448,417 |
| 2021-07-19 | $33.83 | $34.76 | $33.03 | $34.48 | $34.48 | 273,740 |
| 2021-07-16 | $34.00 | $35.30 | $33.68 | $34.54 | $34.54 | 287,289 |
| 2021-07-15 | $32.69 | $33.83 | $30.64 | $33.61 | $33.61 | 533,778 |
| 2021-07-14 | $37.10 | $37.91 | $32.00 | $32.99 | $32.99 | 1,193,041 |
| 2021-07-13 | $36.49 | $37.92 | $36.03 | $36.91 | $36.91 | 554,255 |
| 2021-07-12 | $35.08 | $36.81 | $33.92 | $36.54 | $36.54 | 397,938 |
| 2021-07-09 | $34.18 | $34.74 | $33.58 | $34.71 | $34.71 | 188,483 |
| 2021-07-08 | $33.09 | $34.50 | $32.75 | $34.18 | $34.18 | 309,547 |
| 2021-07-07 | $35.13 | $36.96 | $33.96 | $34.39 | $34.39 | 515,573 |
| 2021-07-06 | $34.65 | $35.49 | $34.06 | $34.79 | $34.79 | 209,946 |
| 2021-07-02 | $34.38 | $35.09 | $33.32 | $34.48 | $34.48 | 213,118 |
| 2021-07-01 | $36.80 | $36.87 | $34.11 | $34.28 | $34.28 | 526,422 |
| 2021-06-30 | $33.50 | $37.66 | $33.45 | $37.39 | $37.39 | 739,101 |
| 2021-06-29 | $34.08 | $34.40 | $32.76 | $33.47 | $33.47 | 435,771 |
| 2021-06-28 | $35.69 | $36.23 | $32.77 | $34.77 | $34.77 | 1,195,882 |
| 2021-06-25 | $37.16 | $37.55 | $35.27 | $35.28 | $35.28 | 323,669 |
| 2021-06-24 | $36.72 | $37.67 | $36.52 | $37.02 | $37.02 | 272,506 |
| 2021-06-23 | $35.90 | $37.15 | $35.43 | $36.05 | $36.05 | 639,866 |
| 2021-06-22 | $37.49 | $38.00 | $35.20 | $35.55 | $35.55 | 865,998 |
| 2021-06-21 | $38.06 | $39.00 | $35.00 | $37.44 | $37.44 | 858,254 |
| 2021-06-18 | $38.05 | $41.98 | $37.41 | $37.75 | $37.75 | 1,807,806 |
| 2021-06-17 | $37.17 | $40.56 | $37.00 | $38.30 | $38.30 | 762,137 |
| 2021-06-16 | $37.58 | $37.73 | $36.54 | $37.16 | $37.16 | 762,214 |
| 2021-06-15 | $38.86 | $39.00 | $37.41 | $37.56 | $37.56 | 373,048 |
| 2021-06-14 | $41.58 | $42.12 | $38.50 | $38.98 | $38.98 | 453,731 |
| 2021-06-11 | $41.11 | $41.60 | $39.32 | $41.24 | $41.24 | 601,045 |
| 2021-06-10 | $40.50 | $43.50 | $40.34 | $41.23 | $41.23 | 549,191 |
| 2021-06-09 | $43.52 | $44.89 | $39.07 | $40.11 | $40.11 | 731,866 |
| 2021-06-08 | $42.20 | $44.62 | $41.96 | $42.87 | $42.87 | 606,742 |
| 2021-06-07 | $40.45 | $42.10 | $40.02 | $41.94 | $41.94 | 601,483 |
| 2021-06-04 | $36.42 | $40.13 | $36.42 | $40.02 | $40.02 | 459,248 |
| 2021-06-03 | $35.55 | $36.71 | $34.51 | $36.44 | $36.44 | 250,521 |
| 2021-06-02 | $35.18 | $36.99 | $34.21 | $35.95 | $35.95 | 424,638 |
| 2021-06-01 | $33.67 | $35.29 | $33.36 | $34.93 | $34.93 | 270,114 |
| 2021-05-28 | $34.45 | $35.48 | $33.20 | $33.85 | $33.85 | 262,478 |
| 2021-05-27 | $34.51 | $34.75 | $31.72 | $34.58 | $34.58 | 352,064 |
| 2021-05-26 | $31.45 | $34.44 | $31.25 | $34.00 | $34.00 | 741,102 |
| 2021-05-25 | $29.88 | $31.63 | $29.01 | $31.15 | $31.15 | 421,311 |
| 2021-05-24 | $29.14 | $30.08 | $28.59 | $29.88 | $29.88 | 296,729 |
| 2021-05-21 | $28.33 | $29.68 | $28.02 | $28.70 | $28.70 | 493,817 |
| 2021-05-20 | $25.76 | $28.30 | $25.76 | $28.05 | $28.05 | 487,206 |
| 2021-05-19 | $24.60 | $25.70 | $24.20 | $25.53 | $25.53 | 297,165 |
| 2021-05-18 | $24.05 | $25.13 | $23.86 | $24.88 | $24.88 | 201,285 |
| 2021-05-17 | $23.31 | $24.42 | $23.00 | $23.50 | $23.50 | 172,478 |
| 2021-05-14 | $24.46 | $24.60 | $22.88 | $23.31 | $23.31 | 1,323,185 |
| 2021-05-13 | $27.10 | $27.73 | $23.29 | $23.30 | $23.30 | 1,382,959 |
| 2021-05-12 | $26.46 | $28.20 | $26.01 | $26.81 | $26.81 | 562,098 |
| 2021-05-11 | $28.39 | $29.33 | $27.90 | $28.49 | $28.49 | 340,787 |
| 2021-05-10 | $28.67 | $30.58 | $27.46 | $29.76 | $29.76 | 353,186 |
| 2021-05-07 | $26.51 | $28.87 | $26.51 | $28.83 | $28.83 | 270,351 |
| 2021-05-06 | $27.08 | $27.62 | $26.28 | $26.74 | $26.74 | 433,838 |
| 2021-05-05 | $28.78 | $28.78 | $26.75 | $27.36 | $27.36 | 268,700 |
| 2021-05-04 | $29.34 | $29.34 | $27.80 | $28.47 | $28.47 | 209,302 |
| 2021-05-03 | $28.83 | $29.68 | $28.26 | $29.12 | $29.12 | 215,329 |
| 2021-04-30 | $29.07 | $29.79 | $28.26 | $28.86 | $28.86 | 200,428 |
| 2021-04-29 | $30.23 | $30.80 | $28.71 | $29.55 | $29.55 | 218,126 |
| 2021-04-28 | $28.99 | $30.25 | $28.70 | $30.12 | $30.12 | 213,905 |
| 2021-04-27 | $30.47 | $30.56 | $28.60 | $28.61 | $28.61 | 207,225 |
| 2021-04-26 | $29.61 | $30.43 | $29.44 | $30.02 | $30.02 | 366,594 |
| 2021-04-23 | $30.50 | $33.20 | $29.01 | $29.43 | $29.43 | 952,732 |
| 2021-04-22 | $28.41 | $30.19 | $27.95 | $29.90 | $29.90 | 822,811 |
| 2021-04-21 | $27.36 | $28.48 | $26.60 | $28.41 | $28.41 | 654,516 |
| 2021-04-20 | $29.71 | $30.41 | $27.20 | $27.22 | $27.22 | 403,429 |
| 2021-04-19 | $28.19 | $29.98 | $28.07 | $29.95 | $29.95 | 649,131 |
| 2021-04-16 | $27.01 | $28.88 | $27.00 | $28.52 | $28.52 | 181,251 |
| 2021-04-15 | $28.66 | $28.77 | $27.14 | $27.25 | $27.25 | 124,226 |
| 2021-04-14 | $28.55 | $28.88 | $27.57 | $28.24 | $28.24 | 272,589 |
| 2021-04-13 | $28.41 | $28.45 | $27.07 | $28.11 | $28.11 | 149,072 |
| 2021-04-12 | $27.50 | $29.45 | $27.41 | $27.92 | $27.92 | 504,633 |
| 2021-04-09 | $29.42 | $29.42 | $28.09 | $28.20 | $28.20 | 251,657 |
| 2021-04-08 | $28.87 | $29.69 | $28.64 | $29.07 | $29.07 | 307,040 |
| 2021-04-07 | $28.40 | $29.88 | $28.40 | $29.00 | $29.00 | 503,126 |
| 2021-04-06 | $28.63 | $29.98 | $28.05 | $28.43 | $28.43 | 444,313 |
| 2021-04-05 | $26.26 | $29.49 | $26.14 | $29.08 | $29.08 | 1,144,629 |
| 2021-04-01 | $26.40 | $26.75 | $23.93 | $26.30 | $26.30 | 1,754,780 |
| 2021-03-31 | $27.83 | $28.86 | $25.50 | $26.39 | $26.39 | 3,671,859 |
| 2021-03-30 | $29.03 | $29.98 | $28.91 | $29.64 | $29.64 | 860,183 |
| 2021-03-29 | $29.07 | $29.90 | $28.98 | $29.41 | $29.41 | 846,854 |
| 2021-03-26 | $28.97 | $30.24 | $28.90 | $29.30 | $29.30 | 459,732 |
| 2021-03-25 | $29.48 | $29.98 | $28.03 | $28.82 | $28.82 | 1,003,468 |
| 2021-03-24 | $31.02 | $31.99 | $27.86 | $29.95 | $29.95 | 1,222,548 |
| 2021-03-23 | $31.43 | $32.50 | $30.25 | $31.00 | $31.00 | 2,495,774 |
| 2021-03-22 | $29.36 | $31.75 | $29.36 | $31.41 | $31.41 | 1,046,785 |
| 2021-03-19 | $30.60 | $31.55 | $29.60 | $29.80 | $29.80 | 1,377,002 |
| 2021-03-18 | $32.33 | $32.96 | $29.60 | $30.10 | $30.10 | 2,826,764 |
| 2021-03-17 | $32.00 | $35.00 | $29.36 | $34.75 | $34.75 | 14,665,879 |
Olo Inc - Class A (OLO) News Headlines
.jpg)
Recent Olo Inc - Class A (OLO) News
Similar Companies to Olo Inc - Class A (OLO) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |