Alignment Healthcare Inc (ALHC) Exchange: NASDAQ
Data as of May 2, 2025
$17.52 ($-0.52) -2.88%
Alignment Healthcare Inc - Daily Information
Click for more stock information on Alignment Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.04 |
| Previous Close | $17.52 |
| High | $18.04 |
| Low | $17.07 |
| Adjusted Open | $18.04 |
| Previous Adjusted Close | $17.52 |
| Adjusted High | $18.04 |
| Adjusted Low | $17.07 |
About Alignment Healthcare Inc (ALHC)
Alignment Healthcare Inc (NASDAQ: ALHC) was founded in 2013 to offer providers with innovative, technology-enabled delegated risk options. They provide value-based solutions such as telehealth and population health solutions that help coordinate and improve care. Alignment Healthcare serves seniors enrolled in Medicare Advantage and other government-sponsored and integrated care programs. Alignment Healthcare has experienced rapid growth and expansion since its inception. In 2020 alone, theyâve grown their membership to over 250,000 people, expanded their service areas to 8 states, and opened several new offices and operations centers. Theyâve also invested in digital solutions to improve the consumer experience, such as a self-service consumer app, digital doctor visits and personalized journeys for individuals. In addition to their focus on the consumer experience, Alignment Healthcare has a strong leader team with a commitment to innovation and excellence. Matt Xu was named CEO in 2020, and their executive team brings a wealth of experience implementing technology to improve care quality and empower consumer navigation of the healthcare system. Alignment Healthcare also has a dedicated Board of Directors and strategic partners who are passionate about improving healthcare for patients, families and providers alike.
Invest in Alignment Healthcare Inc (ALHC)
Historical Stock Data for Alignment Healthcare Inc (ALHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.04 | $18.04 | $17.07 | $17.52 | $17.52 | 3,180,916 |
| 2025-04-24 | $18.33 | $18.34 | $17.72 | $18.04 | $18.04 | 2,184,203 |
| 2025-04-23 | $18.30 | $18.46 | $18.16 | $18.30 | $18.30 | 1,825,484 |
| 2025-04-22 | $17.62 | $18.18 | $17.59 | $18.16 | $18.16 | 2,523,412 |
| 2025-04-21 | $18.22 | $18.27 | $17.34 | $17.50 | $17.50 | 2,570,829 |
| 2025-04-17 | $17.40 | $18.53 | $15.90 | $18.24 | $18.24 | 6,294,406 |
| 2025-04-16 | $19.62 | $19.98 | $19.21 | $19.48 | $19.48 | 2,998,984 |
| 2025-04-15 | $19.52 | $19.52 | $18.94 | $19.43 | $19.43 | 1,716,313 |
| 2025-04-14 | $19.65 | $19.65 | $18.63 | $19.13 | $19.13 | 2,977,915 |
| 2025-04-11 | $19.67 | $20.11 | $18.91 | $19.74 | $19.74 | 2,503,207 |
| 2025-04-10 | $18.54 | $20.06 | $18.41 | $19.78 | $19.78 | 4,461,451 |
| 2025-04-09 | $18.94 | $19.45 | $18.31 | $18.54 | $18.54 | 4,777,406 |
| 2025-04-08 | $19.73 | $21.06 | $18.39 | $18.95 | $18.95 | 9,684,678 |
| 2025-04-07 | $17.47 | $18.34 | $16.98 | $17.82 | $17.82 | 3,604,386 |
| 2025-04-04 | $17.96 | $18.90 | $17.60 | $18.11 | $18.11 | 4,682,600 |
| 2025-04-03 | $17.60 | $18.97 | $17.55 | $18.51 | $18.51 | 2,764,877 |
| 2025-04-02 | $17.91 | $18.38 | $17.64 | $17.85 | $17.85 | 3,012,070 |
| 2025-04-01 | $18.55 | $18.91 | $18.07 | $18.08 | $18.08 | 4,304,197 |
| 2025-03-31 | $18.05 | $18.92 | $17.92 | $18.62 | $18.62 | 3,415,419 |
| 2025-03-28 | $18.07 | $18.44 | $17.84 | $18.30 | $18.30 | 1,601,832 |
| 2025-03-27 | $17.52 | $18.19 | $17.49 | $18.13 | $18.13 | 2,621,252 |
| 2025-03-26 | $17.55 | $17.70 | $17.29 | $17.60 | $17.60 | 1,628,627 |
| 2025-03-25 | $17.50 | $17.80 | $17.34 | $17.59 | $17.59 | 1,647,930 |
| 2025-03-24 | $17.75 | $17.75 | $17.30 | $17.46 | $17.46 | 1,682,034 |
| 2025-03-21 | $17.07 | $17.76 | $16.95 | $17.61 | $17.61 | 3,358,504 |
| 2025-03-20 | $16.74 | $17.38 | $16.72 | $17.18 | $17.18 | 2,295,480 |
| 2025-03-19 | $16.44 | $17.27 | $16.20 | $17.19 | $17.19 | 2,793,285 |
| 2025-03-18 | $16.08 | $17.24 | $15.85 | $16.74 | $16.74 | 4,616,420 |
| 2025-03-17 | $15.78 | $16.26 | $15.34 | $16.09 | $16.09 | 2,692,507 |
| 2025-03-14 | $15.45 | $16.19 | $15.45 | $15.79 | $15.79 | 3,851,034 |
| 2025-03-13 | $15.58 | $15.62 | $15.08 | $15.50 | $15.50 | 1,216,078 |
| 2025-03-12 | $15.58 | $15.84 | $15.23 | $15.71 | $15.71 | 2,721,113 |
| 2025-03-11 | $15.02 | $15.74 | $14.68 | $15.42 | $15.42 | 2,678,314 |
| 2025-03-10 | $14.89 | $15.23 | $14.76 | $15.02 | $15.02 | 2,232,665 |
| 2025-03-07 | $15.36 | $15.70 | $14.58 | $14.89 | $14.89 | 2,651,111 |
| 2025-03-06 | $15.65 | $16.07 | $15.12 | $15.25 | $15.25 | 3,581,633 |
| 2025-03-05 | $15.82 | $16.07 | $15.49 | $15.81 | $15.81 | 2,240,337 |
| 2025-03-04 | $15.53 | $15.86 | $15.05 | $15.75 | $15.75 | 2,915,697 |
| 2025-03-03 | $15.60 | $16.25 | $15.46 | $15.52 | $15.52 | 4,273,225 |
| 2025-02-28 | $15.06 | $15.85 | $14.25 | $15.69 | $15.69 | 4,770,138 |
| 2025-02-27 | $13.19 | $13.65 | $13.03 | $13.47 | $13.47 | 1,241,993 |
| 2025-02-26 | $13.37 | $13.45 | $13.00 | $13.16 | $13.16 | 2,470,044 |
| 2025-02-25 | $13.59 | $13.70 | $13.05 | $13.39 | $13.39 | 3,662,440 |
| 2025-02-24 | $13.36 | $13.90 | $13.15 | $13.63 | $13.63 | 2,461,446 |
| 2025-02-21 | $14.00 | $14.00 | $13.06 | $13.18 | $13.18 | 2,633,809 |
| 2025-02-20 | $14.12 | $14.46 | $13.78 | $14.37 | $14.37 | 1,561,806 |
| 2025-02-19 | $13.79 | $14.29 | $13.54 | $14.08 | $14.08 | 1,466,965 |
| 2025-02-18 | $13.62 | $13.98 | $13.50 | $13.80 | $13.80 | 939,354 |
| 2025-02-14 | $13.87 | $14.01 | $13.57 | $13.68 | $13.68 | 1,259,644 |
| 2025-02-13 | $14.55 | $14.66 | $13.83 | $13.87 | $13.87 | 1,692,397 |
| 2025-02-12 | $14.25 | $14.55 | $14.12 | $14.52 | $14.52 | 994,580 |
| 2025-02-11 | $14.35 | $14.41 | $14.06 | $14.38 | $14.38 | 1,530,241 |
| 2025-02-10 | $14.76 | $14.82 | $14.13 | $14.43 | $14.43 | 1,989,742 |
| 2025-02-07 | $15.00 | $15.09 | $14.60 | $14.74 | $14.74 | 1,312,268 |
| 2025-02-06 | $15.61 | $15.67 | $14.89 | $15.05 | $15.05 | 1,453,258 |
| 2025-02-05 | $15.49 | $15.67 | $15.18 | $15.67 | $15.67 | 737,915 |
| 2025-02-04 | $15.25 | $15.60 | $15.10 | $15.46 | $15.46 | 1,842,253 |
| 2025-02-03 | $15.26 | $15.68 | $15.12 | $15.37 | $15.37 | 2,721,391 |
| 2025-01-31 | $15.17 | $15.65 | $15.02 | $15.39 | $15.39 | 1,595,973 |
| 2025-01-30 | $15.30 | $15.62 | $15.19 | $15.20 | $15.20 | 1,061,615 |
| 2025-01-29 | $15.08 | $15.54 | $15.08 | $15.32 | $15.32 | 2,768,933 |
| 2025-01-28 | $15.49 | $15.82 | $14.98 | $15.22 | $15.22 | 3,378,198 |
| 2025-01-27 | $14.71 | $15.50 | $14.62 | $15.49 | $15.49 | 2,216,598 |
| 2025-01-24 | $14.50 | $15.05 | $14.41 | $14.97 | $14.97 | 2,062,537 |
| 2025-01-23 | $14.53 | $14.66 | $14.23 | $14.57 | $14.57 | 1,188,718 |
| 2025-01-22 | $14.47 | $14.62 | $14.02 | $14.61 | $14.61 | 2,124,124 |
| 2025-01-21 | $14.66 | $15.03 | $14.50 | $14.57 | $14.57 | 1,711,004 |
| 2025-01-17 | $14.65 | $14.79 | $14.38 | $14.58 | $14.58 | 1,873,020 |
| 2025-01-16 | $13.60 | $14.61 | $13.50 | $14.55 | $14.55 | 2,265,196 |
| 2025-01-15 | $13.75 | $13.91 | $13.34 | $13.90 | $13.90 | 2,667,694 |
| 2025-01-14 | $13.78 | $13.79 | $13.16 | $13.51 | $13.51 | 1,739,589 |
| 2025-01-13 | $11.95 | $13.64 | $11.92 | $13.50 | $13.50 | 4,890,694 |
| 2025-01-10 | $11.79 | $12.32 | $11.78 | $11.88 | $11.88 | 1,763,731 |
| 2025-01-08 | $11.61 | $12.01 | $11.48 | $11.96 | $11.96 | 997,531 |
| 2025-01-07 | $11.36 | $11.83 | $11.35 | $11.73 | $11.73 | 1,050,929 |
| 2025-01-06 | $11.71 | $11.93 | $11.30 | $11.32 | $11.32 | 869,002 |
| 2025-01-03 | $11.61 | $12.04 | $11.53 | $11.70 | $11.70 | 1,068,429 |
| 2025-01-02 | $11.32 | $11.88 | $11.30 | $11.56 | $11.56 | 1,714,618 |
| 2024-12-31 | $11.25 | $11.42 | $11.01 | $11.25 | $11.25 | 1,770,700 |
| 2024-12-30 | $10.78 | $11.24 | $10.55 | $11.16 | $11.16 | 1,387,967 |
| 2024-12-27 | $10.80 | $10.94 | $10.54 | $10.82 | $10.82 | 756,974 |
| 2024-12-26 | $11.45 | $11.45 | $10.67 | $10.84 | $10.84 | 674,380 |
| 2024-12-24 | $10.70 | $10.79 | $10.42 | $10.72 | $10.72 | 758,606 |
| 2024-12-23 | $10.50 | $10.75 | $10.37 | $10.71 | $10.71 | 1,705,417 |
| 2024-12-20 | $10.20 | $10.73 | $10.18 | $10.61 | $10.61 | 3,837,298 |
| 2024-12-19 | $10.76 | $10.86 | $10.19 | $10.27 | $10.27 | 1,091,305 |
| 2024-12-18 | $10.91 | $11.19 | $10.61 | $10.76 | $10.76 | 1,875,669 |
| 2024-12-17 | $11.07 | $11.33 | $10.82 | $10.83 | $10.83 | 1,047,479 |
| 2024-12-16 | $11.34 | $11.58 | $11.11 | $11.21 | $11.21 | 1,112,640 |
| 2024-12-13 | $11.12 | $11.47 | $10.93 | $11.45 | $11.45 | 1,376,437 |
| 2024-12-12 | $11.70 | $11.95 | $11.10 | $11.12 | $11.12 | 1,518,711 |
| 2024-12-11 | $11.66 | $11.82 | $11.44 | $11.73 | $11.73 | 1,137,017 |
| 2024-12-10 | $11.38 | $11.67 | $11.11 | $11.61 | $11.61 | 2,037,097 |
| 2024-12-09 | $11.54 | $11.66 | $11.27 | $11.43 | $11.43 | 1,904,643 |
| 2024-12-06 | $12.32 | $12.32 | $11.32 | $11.39 | $11.39 | 1,863,404 |
| 2024-12-05 | $12.49 | $12.55 | $12.10 | $12.20 | $12.20 | 1,253,051 |
| 2024-12-04 | $12.55 | $12.67 | $12.26 | $12.52 | $12.52 | 2,360,291 |
| 2024-12-03 | $13.29 | $13.33 | $12.52 | $12.55 | $12.55 | 2,252,632 |
| 2024-12-02 | $12.68 | $12.97 | $12.47 | $12.84 | $12.84 | 2,460,844 |
| 2024-11-29 | $12.86 | $13.14 | $12.53 | $12.61 | $12.61 | 715,142 |
| 2024-11-27 | $12.27 | $12.98 | $12.25 | $12.83 | $12.83 | 969,231 |
| 2024-11-26 | $12.39 | $12.52 | $12.03 | $12.27 | $12.27 | 1,342,682 |
| 2024-11-25 | $12.18 | $12.60 | $12.00 | $12.39 | $12.39 | 1,818,849 |
| 2024-11-22 | $12.31 | $12.40 | $11.96 | $12.05 | $12.05 | 1,265,265 |
| 2024-11-21 | $11.97 | $12.20 | $11.55 | $12.10 | $12.10 | 2,243,547 |
| 2024-11-20 | $11.39 | $12.24 | $11.37 | $11.95 | $11.95 | 3,322,973 |
| 2024-11-19 | $10.80 | $11.29 | $10.80 | $11.09 | $11.09 | 3,851,912 |
| 2024-11-18 | $11.59 | $11.66 | $10.95 | $11.17 | $11.17 | 3,424,845 |
| 2024-11-15 | $11.10 | $11.65 | $10.85 | $11.49 | $11.49 | 15,158,010 |
| 2024-11-14 | $12.64 | $13.21 | $12.61 | $12.83 | $12.83 | 783,332 |
| 2024-11-13 | $13.24 | $13.40 | $12.72 | $12.78 | $12.78 | 934,141 |
| 2024-11-12 | $14.10 | $14.20 | $12.90 | $13.16 | $13.16 | 1,516,036 |
| 2024-11-11 | $13.73 | $13.90 | $13.24 | $13.46 | $13.46 | 1,249,749 |
| 2024-11-08 | $13.79 | $13.98 | $13.52 | $13.67 | $13.67 | 1,156,401 |
| 2024-11-07 | $14.00 | $14.24 | $13.69 | $13.78 | $13.78 | 1,114,410 |
| 2024-11-06 | $14.00 | $14.25 | $13.49 | $14.15 | $14.15 | 3,417,625 |
| 2024-11-05 | $13.14 | $13.41 | $12.76 | $13.28 | $13.28 | 852,305 |
| 2024-11-04 | $13.00 | $13.45 | $12.91 | $13.29 | $13.29 | 1,200,863 |
| 2024-11-01 | $12.42 | $12.99 | $12.07 | $12.95 | $12.95 | 1,423,928 |
| 2024-10-31 | $11.70 | $12.44 | $11.49 | $12.40 | $12.40 | 2,412,185 |
| 2024-10-30 | $11.71 | $11.89 | $11.06 | $11.73 | $11.73 | 2,774,260 |
| 2024-10-29 | $11.34 | $12.07 | $11.32 | $11.71 | $11.71 | 1,430,102 |
| 2024-10-28 | $11.18 | $11.58 | $11.00 | $11.54 | $11.54 | 888,044 |
| 2024-10-25 | $10.73 | $11.30 | $10.73 | $11.04 | $11.04 | 609,621 |
| 2024-10-24 | $10.60 | $10.98 | $10.57 | $10.64 | $10.64 | 637,480 |
| 2024-10-23 | $10.72 | $10.92 | $10.11 | $10.54 | $10.54 | 1,081,556 |
| 2024-10-22 | $10.29 | $11.07 | $10.29 | $10.76 | $10.76 | 1,206,974 |
| 2024-10-21 | $10.88 | $10.99 | $10.43 | $10.45 | $10.45 | 868,965 |
| 2024-10-18 | $11.53 | $11.73 | $10.79 | $10.88 | $10.88 | 1,215,293 |
| 2024-10-17 | $11.76 | $11.81 | $11.19 | $11.43 | $11.43 | 643,438 |
| 2024-10-16 | $10.97 | $11.81 | $10.92 | $11.80 | $11.80 | 934,536 |
| 2024-10-15 | $10.67 | $11.08 | $10.64 | $10.86 | $10.86 | 869,950 |
| 2024-10-14 | $11.30 | $11.73 | $11.17 | $11.39 | $11.39 | 656,362 |
| 2024-10-11 | $11.13 | $11.51 | $10.95 | $11.45 | $11.45 | 722,506 |
| 2024-10-10 | $11.28 | $11.55 | $11.04 | $11.31 | $11.31 | 971,947 |
| 2024-10-09 | $11.52 | $11.98 | $11.01 | $11.33 | $11.33 | 1,376,522 |
| 2024-10-08 | $10.98 | $12.25 | $10.87 | $11.72 | $11.72 | 3,014,226 |
| 2024-10-07 | $11.07 | $11.11 | $10.54 | $10.85 | $10.85 | 1,283,772 |
| 2024-10-04 | $10.87 | $11.31 | $10.77 | $10.92 | $10.92 | 1,034,671 |
| 2024-10-03 | $11.13 | $11.18 | $10.65 | $10.87 | $10.87 | 1,199,674 |
| 2024-10-02 | $9.53 | $11.62 | $9.15 | $11.27 | $11.27 | 4,226,561 |
| 2024-10-01 | $11.84 | $11.91 | $9.42 | $10.00 | $10.00 | 7,524,403 |
| 2024-09-30 | $11.52 | $11.92 | $11.36 | $11.82 | $11.82 | 1,442,968 |
| 2024-09-27 | $11.21 | $11.64 | $11.15 | $11.47 | $11.47 | 953,958 |
| 2024-09-26 | $11.34 | $11.50 | $11.07 | $11.12 | $11.12 | 544,345 |
| 2024-09-25 | $11.09 | $11.52 | $11.08 | $11.26 | $11.26 | 1,466,987 |
| 2024-09-24 | $11.00 | $11.20 | $10.92 | $11.05 | $11.05 | 1,089,272 |
| 2024-09-23 | $11.17 | $11.48 | $10.96 | $10.98 | $10.98 | 1,682,847 |
| 2024-09-20 | $11.55 | $11.92 | $11.32 | $11.43 | $11.43 | 1,875,150 |
| 2024-09-19 | $11.59 | $12.00 | $11.36 | $11.39 | $11.39 | 1,274,077 |
| 2024-09-18 | $11.66 | $12.15 | $11.37 | $11.38 | $11.38 | 2,442,495 |
| 2024-09-17 | $11.55 | $12.13 | $11.52 | $11.68 | $11.68 | 1,413,724 |
| 2024-09-16 | $11.96 | $12.10 | $11.43 | $11.51 | $11.51 | 1,054,686 |
| 2024-09-13 | $11.68 | $12.36 | $11.50 | $11.89 | $11.89 | 1,778,016 |
| 2024-09-12 | $11.00 | $11.61 | $10.81 | $11.58 | $11.58 | 2,109,998 |
| 2024-09-11 | $8.92 | $10.83 | $8.82 | $10.75 | $10.75 | 3,049,696 |
| 2024-09-10 | $9.36 | $9.38 | $8.98 | $9.00 | $9.00 | 1,026,545 |
| 2024-09-09 | $9.37 | $9.44 | $8.65 | $9.41 | $9.41 | 1,201,146 |
| 2024-09-06 | $9.88 | $9.91 | $9.36 | $9.50 | $9.50 | 424,898 |
| 2024-09-05 | $9.70 | $10.08 | $9.55 | $9.84 | $9.84 | 656,732 |
| 2024-09-04 | $9.81 | $10.06 | $9.63 | $9.83 | $9.83 | 631,079 |
| 2024-09-03 | $8.96 | $9.96 | $8.75 | $9.81 | $9.81 | 1,092,617 |
| 2024-08-30 | $8.94 | $9.14 | $8.83 | $9.01 | $9.01 | 479,465 |
| 2024-08-29 | $8.91 | $9.00 | $8.82 | $8.89 | $8.89 | 253,983 |
| 2024-08-28 | $9.03 | $9.12 | $8.72 | $8.84 | $8.84 | 661,940 |
| 2024-08-27 | $9.41 | $9.45 | $9.06 | $9.06 | $9.06 | 412,754 |
| 2024-08-26 | $9.29 | $9.43 | $9.14 | $9.42 | $9.42 | 373,778 |
| 2024-08-23 | $9.09 | $9.39 | $8.94 | $9.27 | $9.27 | 480,493 |
| 2024-08-22 | $8.88 | $9.04 | $8.24 | $9.02 | $9.02 | 785,861 |
| 2024-08-21 | $8.52 | $8.85 | $8.31 | $8.84 | $8.84 | 695,070 |
| 2024-08-20 | $8.57 | $8.67 | $8.38 | $8.49 | $8.49 | 633,912 |
| 2024-08-19 | $8.70 | $8.87 | $8.54 | $8.59 | $8.59 | 613,949 |
| 2024-08-16 | $8.58 | $8.70 | $8.48 | $8.70 | $8.70 | 586,085 |
| 2024-08-15 | $8.87 | $8.88 | $8.58 | $8.59 | $8.59 | 444,950 |
| 2024-08-14 | $8.78 | $8.83 | $8.46 | $8.67 | $8.67 | 594,060 |
| 2024-08-13 | $8.32 | $8.52 | $8.17 | $8.49 | $8.49 | 831,837 |
| 2024-08-12 | $8.58 | $8.68 | $8.22 | $8.26 | $8.26 | 658,296 |
| 2024-08-09 | $8.35 | $8.86 | $8.31 | $8.62 | $8.62 | 634,739 |
| 2024-08-08 | $8.80 | $8.87 | $8.30 | $8.42 | $8.42 | 681,514 |
| 2024-08-07 | $9.03 | $9.29 | $8.49 | $8.75 | $8.75 | 844,134 |
| 2024-08-06 | $9.09 | $9.38 | $8.64 | $9.17 | $9.17 | 678,498 |
| 2024-08-05 | $8.50 | $8.88 | $8.05 | $8.83 | $8.83 | 1,409,701 |
| 2024-08-02 | $8.95 | $9.07 | $7.92 | $8.94 | $8.94 | 1,254,833 |
| 2024-08-01 | $8.83 | $8.93 | $8.38 | $8.62 | $8.62 | 1,087,285 |
| 2024-07-31 | $8.76 | $8.91 | $8.40 | $8.74 | $8.74 | 1,675,113 |
| 2024-07-30 | $8.64 | $9.04 | $8.62 | $8.76 | $8.76 | 987,627 |
| 2024-07-29 | $8.95 | $8.95 | $8.55 | $8.56 | $8.56 | 902,341 |
| 2024-07-26 | $9.80 | $9.80 | $8.77 | $8.93 | $8.93 | 1,459,016 |
| 2024-07-25 | $9.37 | $9.57 | $9.17 | $9.36 | $9.36 | 1,416,855 |
| 2024-07-24 | $9.53 | $9.75 | $9.24 | $9.29 | $9.29 | 1,221,623 |
| 2024-07-23 | $9.88 | $9.94 | $9.35 | $9.54 | $9.54 | 720,551 |
| 2024-07-22 | $9.81 | $10.16 | $9.81 | $9.93 | $9.93 | 1,525,473 |
| 2024-07-19 | $10.00 | $10.10 | $9.82 | $10.07 | $10.07 | 996,474 |
| 2024-07-18 | $9.92 | $10.01 | $9.79 | $10.00 | $10.00 | 1,386,731 |
| 2024-07-17 | $9.44 | $10.03 | $9.44 | $10.00 | $10.00 | 2,157,524 |
| 2024-07-16 | $9.15 | $10.00 | $9.05 | $9.87 | $9.87 | 1,716,225 |
| 2024-07-15 | $9.00 | $9.22 | $8.87 | $8.98 | $8.98 | 1,106,667 |
| 2024-07-12 | $8.99 | $9.03 | $8.74 | $8.87 | $8.87 | 806,139 |
| 2024-07-11 | $8.14 | $8.97 | $8.10 | $8.81 | $8.81 | 2,046,406 |
| 2024-07-10 | $7.80 | $7.92 | $7.77 | $7.90 | $7.90 | 322,168 |
| 2024-07-09 | $8.01 | $8.06 | $7.62 | $7.79 | $7.79 | 787,678 |
| 2024-07-08 | $7.99 | $8.17 | $7.83 | $7.85 | $7.85 | 1,020,385 |
| 2024-07-05 | $7.90 | $8.00 | $7.83 | $7.96 | $7.96 | 293,218 |
| 2024-07-03 | $7.94 | $8.08 | $7.91 | $7.95 | $7.95 | 342,976 |
| 2024-07-02 | $7.99 | $8.13 | $7.81 | $7.88 | $7.88 | 395,262 |
| 2024-07-01 | $7.83 | $8.35 | $7.82 | $7.97 | $7.97 | 1,062,223 |
| 2024-06-28 | $7.89 | $8.03 | $7.44 | $7.82 | $7.82 | 3,250,226 |
| 2024-06-27 | $7.62 | $7.88 | $7.59 | $7.85 | $7.85 | 629,491 |
| 2024-06-26 | $7.31 | $7.61 | $7.19 | $7.59 | $7.59 | 873,783 |
| 2024-06-25 | $7.54 | $7.64 | $7.32 | $7.32 | $7.32 | 344,066 |
| 2024-06-24 | $7.32 | $7.59 | $7.25 | $7.58 | $7.58 | 500,513 |
| 2024-06-21 | $7.09 | $7.33 | $7.07 | $7.26 | $7.26 | 709,073 |
| 2024-06-20 | $7.44 | $7.52 | $7.05 | $7.09 | $7.09 | 613,457 |
| 2024-06-18 | $7.80 | $7.92 | $7.53 | $7.55 | $7.55 | 455,734 |
| 2024-06-17 | $8.07 | $8.36 | $7.82 | $7.90 | $7.90 | 777,919 |
| 2024-06-14 | $8.06 | $8.36 | $7.96 | $8.32 | $8.32 | 929,968 |
| 2024-06-13 | $8.12 | $8.29 | $7.99 | $8.13 | $8.13 | 1,878,363 |
| 2024-06-12 | $8.35 | $8.48 | $8.02 | $8.10 | $8.10 | 1,033,645 |
| 2024-06-11 | $8.35 | $8.35 | $8.21 | $8.26 | $8.26 | 480,692 |
| 2024-06-10 | $8.25 | $8.39 | $8.14 | $8.37 | $8.37 | 695,505 |
| 2024-06-07 | $8.34 | $8.65 | $8.26 | $8.34 | $8.34 | 864,874 |
| 2024-06-06 | $8.26 | $8.41 | $8.24 | $8.39 | $8.39 | 527,855 |
| 2024-06-05 | $7.91 | $8.32 | $7.86 | $8.27 | $8.27 | 907,639 |
| 2024-06-04 | $7.89 | $8.04 | $7.58 | $7.85 | $7.85 | 1,580,963 |
| 2024-06-03 | $7.86 | $8.04 | $7.86 | $7.99 | $7.99 | 841,317 |
| 2024-05-31 | $7.91 | $8.03 | $7.79 | $7.88 | $7.88 | 2,440,049 |
| 2024-05-30 | $7.80 | $8.03 | $7.64 | $7.88 | $7.88 | 1,631,219 |
| 2024-05-29 | $7.39 | $7.47 | $6.92 | $6.98 | $6.98 | 517,989 |
| 2024-05-28 | $7.14 | $7.49 | $7.14 | $7.41 | $7.41 | 628,432 |
| 2024-05-24 | $7.32 | $7.32 | $7.06 | $7.16 | $7.16 | 306,889 |
| 2024-05-23 | $7.42 | $7.44 | $7.03 | $7.06 | $7.06 | 463,203 |
| 2024-05-22 | $7.42 | $7.63 | $7.40 | $7.42 | $7.42 | 573,885 |
| 2024-05-21 | $7.23 | $7.47 | $7.23 | $7.45 | $7.45 | 503,328 |
| 2024-05-20 | $7.28 | $7.40 | $7.14 | $7.22 | $7.22 | 584,219 |
| 2024-05-17 | $7.03 | $7.26 | $6.89 | $7.26 | $7.26 | 897,881 |
| 2024-05-16 | $7.05 | $7.15 | $6.82 | $6.99 | $6.99 | 483,598 |
| 2024-05-15 | $7.06 | $7.14 | $6.96 | $7.05 | $7.05 | 501,102 |
| 2024-05-14 | $6.96 | $7.18 | $6.92 | $7.00 | $7.00 | 649,862 |
| 2024-05-13 | $6.67 | $6.94 | $6.66 | $6.92 | $6.92 | 891,404 |
| 2024-05-10 | $6.89 | $6.95 | $6.69 | $6.83 | $6.83 | 1,120,547 |
| 2024-05-09 | $6.79 | $6.92 | $6.74 | $6.91 | $6.91 | 789,522 |
| 2024-05-08 | $7.27 | $7.35 | $6.70 | $6.78 | $6.78 | 1,636,902 |
| 2024-05-07 | $6.80 | $7.01 | $6.72 | $6.87 | $6.87 | 1,349,477 |
| 2024-05-06 | $6.63 | $6.83 | $6.37 | $6.78 | $6.78 | 1,668,957 |
| 2024-05-03 | $5.72 | $6.73 | $5.62 | $6.63 | $6.63 | 3,024,830 |
| 2024-05-02 | $5.26 | $5.44 | $5.16 | $5.26 | $5.26 | 2,438,542 |
| 2024-05-01 | $5.16 | $5.36 | $5.14 | $5.22 | $5.22 | 872,726 |
| 2024-04-30 | $5.10 | $5.19 | $5.02 | $5.15 | $5.15 | 477,807 |
| 2024-04-29 | $5.23 | $5.36 | $5.07 | $5.08 | $5.08 | 575,120 |
| 2024-04-26 | $5.15 | $5.25 | $5.07 | $5.21 | $5.21 | 497,553 |
| 2024-04-25 | $5.13 | $5.18 | $5.07 | $5.16 | $5.16 | 439,183 |
| 2024-04-24 | $5.20 | $5.31 | $5.17 | $5.18 | $5.18 | 591,744 |
| 2024-04-23 | $5.00 | $5.19 | $4.92 | $5.18 | $5.18 | 806,688 |
| 2024-04-22 | $5.23 | $5.31 | $5.00 | $5.01 | $5.01 | 832,903 |
| 2024-04-19 | $5.07 | $5.23 | $5.02 | $5.20 | $5.20 | 682,481 |
| 2024-04-18 | $4.92 | $5.27 | $4.90 | $5.10 | $5.10 | 1,101,691 |
| 2024-04-17 | $4.90 | $4.97 | $4.80 | $4.95 | $4.95 | 775,671 |
| 2024-04-16 | $4.71 | $5.08 | $4.71 | $4.90 | $4.90 | 1,467,256 |
| 2024-04-15 | $4.70 | $4.81 | $4.66 | $4.71 | $4.71 | 563,736 |
| 2024-04-12 | $4.88 | $4.88 | $4.67 | $4.70 | $4.70 | 551,026 |
| 2024-04-11 | $4.76 | $4.85 | $4.73 | $4.82 | $4.82 | 499,232 |
| 2024-04-10 | $4.76 | $4.83 | $4.62 | $4.76 | $4.76 | 643,820 |
| 2024-04-09 | $4.85 | $4.99 | $4.76 | $4.81 | $4.81 | 555,886 |
| 2024-04-08 | $4.75 | $4.88 | $4.63 | $4.80 | $4.80 | 555,991 |
| 2024-04-05 | $4.63 | $4.78 | $4.59 | $4.69 | $4.69 | 678,046 |
| 2024-04-04 | $4.53 | $4.77 | $4.50 | $4.70 | $4.70 | 692,352 |
| 2024-04-03 | $4.77 | $4.82 | $4.46 | $4.47 | $4.47 | 1,004,912 |
| 2024-04-02 | $4.76 | $4.85 | $4.66 | $4.82 | $4.82 | 979,943 |
| 2024-04-01 | $4.96 | $5.00 | $4.84 | $4.93 | $4.93 | 575,058 |
| 2024-03-28 | $4.76 | $4.98 | $4.73 | $4.96 | $4.96 | 780,532 |
| 2024-03-27 | $4.73 | $4.90 | $4.71 | $4.79 | $4.79 | 520,060 |
| 2024-03-26 | $4.64 | $4.74 | $4.54 | $4.70 | $4.70 | 563,050 |
| 2024-03-25 | $4.74 | $4.75 | $4.53 | $4.63 | $4.63 | 510,376 |
| 2024-03-22 | $4.85 | $4.93 | $4.71 | $4.72 | $4.72 | 561,147 |
| 2024-03-21 | $4.82 | $4.95 | $4.75 | $4.85 | $4.85 | 861,216 |
| 2024-03-20 | $4.91 | $5.04 | $4.75 | $4.79 | $4.79 | 1,243,441 |
| 2024-03-19 | $4.92 | $5.60 | $4.90 | $4.94 | $4.94 | 2,402,390 |
| 2024-03-18 | $4.85 | $4.92 | $4.48 | $4.67 | $4.67 | 2,038,321 |
| 2024-03-15 | $4.81 | $4.99 | $4.78 | $4.99 | $4.99 | 1,726,895 |
| 2024-03-14 | $4.98 | $5.00 | $4.76 | $4.82 | $4.82 | 1,107,179 |
| 2024-03-13 | $5.06 | $5.11 | $4.85 | $5.00 | $5.00 | 2,312,404 |
| 2024-03-12 | $5.32 | $5.32 | $5.04 | $5.06 | $5.06 | 670,335 |
| 2024-03-11 | $5.40 | $5.56 | $5.28 | $5.30 | $5.30 | 759,193 |
| 2024-03-08 | $5.47 | $5.73 | $5.38 | $5.39 | $5.39 | 720,922 |
| 2024-03-07 | $5.37 | $5.50 | $5.35 | $5.39 | $5.39 | 385,001 |
| 2024-03-06 | $5.18 | $5.37 | $5.06 | $5.37 | $5.37 | 1,209,701 |
| 2024-03-05 | $5.32 | $5.56 | $5.25 | $5.47 | $5.47 | 711,647 |
| 2024-03-04 | $5.64 | $5.75 | $5.36 | $5.40 | $5.40 | 1,437,123 |
| 2024-03-01 | $6.01 | $6.03 | $5.52 | $5.64 | $5.64 | 2,696,689 |
| 2024-02-29 | $5.70 | $6.05 | $5.49 | $6.00 | $6.00 | 1,500,162 |
| 2024-02-28 | $6.55 | $6.71 | $5.45 | $5.66 | $5.66 | 3,041,046 |
| 2024-02-27 | $6.47 | $7.03 | $6.44 | $6.92 | $6.92 | 1,018,523 |
| 2024-02-26 | $6.26 | $6.36 | $5.94 | $6.21 | $6.21 | 709,387 |
| 2024-02-23 | $6.23 | $6.36 | $6.13 | $6.28 | $6.28 | 395,720 |
| 2024-02-22 | $6.45 | $6.50 | $6.22 | $6.25 | $6.25 | 537,852 |
| 2024-02-21 | $6.73 | $6.83 | $6.31 | $6.41 | $6.41 | 509,639 |
| 2024-02-20 | $6.60 | $7.13 | $6.60 | $6.80 | $6.80 | 1,557,275 |
| 2024-02-16 | $6.49 | $6.81 | $6.41 | $6.64 | $6.64 | 1,934,625 |
| 2024-02-15 | $6.59 | $6.59 | $6.45 | $6.50 | $6.50 | 551,378 |
| 2024-02-14 | $6.54 | $6.61 | $6.47 | $6.48 | $6.48 | 403,415 |
| 2024-02-13 | $6.71 | $6.84 | $6.38 | $6.44 | $6.44 | 411,176 |
| 2024-02-12 | $6.75 | $6.94 | $6.75 | $6.92 | $6.92 | 537,256 |
| 2024-02-09 | $6.68 | $6.79 | $6.68 | $6.73 | $6.73 | 405,995 |
| 2024-02-08 | $6.39 | $6.79 | $6.37 | $6.67 | $6.67 | 1,070,866 |
| 2024-02-07 | $6.33 | $6.63 | $6.30 | $6.42 | $6.42 | 1,441,447 |
| 2024-02-06 | $6.09 | $6.39 | $6.01 | $6.31 | $6.31 | 805,847 |
| 2024-02-05 | $6.45 | $6.45 | $6.10 | $6.10 | $6.10 | 328,470 |
| 2024-02-02 | $6.43 | $6.57 | $6.27 | $6.48 | $6.48 | 374,210 |
| 2024-02-01 | $6.56 | $6.73 | $6.36 | $6.48 | $6.48 | 818,923 |
| 2024-01-31 | $6.94 | $6.94 | $6.64 | $6.70 | $6.70 | 433,076 |
| 2024-01-30 | $7.07 | $7.09 | $6.84 | $6.87 | $6.87 | 404,803 |
| 2024-01-29 | $7.02 | $7.10 | $6.89 | $7.08 | $7.08 | 311,747 |
| 2024-01-26 | $6.76 | $7.04 | $6.62 | $7.00 | $7.00 | 782,168 |
| 2024-01-25 | $7.11 | $7.19 | $6.67 | $6.72 | $6.72 | 756,374 |
| 2024-01-24 | $7.65 | $7.85 | $7.38 | $7.40 | $7.40 | 409,866 |
| 2024-01-23 | $7.49 | $7.66 | $7.28 | $7.30 | $7.30 | 328,998 |
| 2024-01-22 | $7.29 | $7.54 | $7.23 | $7.46 | $7.46 | 499,930 |
| 2024-01-19 | $7.48 | $7.51 | $7.04 | $7.10 | $7.10 | 604,173 |
| 2024-01-18 | $6.91 | $7.47 | $6.73 | $7.45 | $7.45 | 892,872 |
| 2024-01-17 | $7.26 | $7.41 | $7.11 | $7.29 | $7.29 | 356,204 |
| 2024-01-16 | $7.68 | $7.70 | $7.32 | $7.34 | $7.34 | 510,471 |
| 2024-01-12 | $8.30 | $8.35 | $7.69 | $7.83 | $7.83 | 819,581 |
| 2024-01-11 | $8.50 | $8.50 | $8.24 | $8.26 | $8.26 | 645,261 |
| 2024-01-10 | $8.83 | $9.20 | $8.45 | $8.51 | $8.51 | 473,181 |
| 2024-01-09 | $8.99 | $9.06 | $8.70 | $8.83 | $8.83 | 730,308 |
| 2024-01-08 | $7.99 | $9.07 | $7.99 | $9.00 | $9.00 | 1,745,499 |
| 2024-01-05 | $7.97 | $8.16 | $7.81 | $7.95 | $7.95 | 620,486 |
| 2024-01-04 | $8.32 | $8.32 | $7.75 | $8.09 | $8.09 | 1,610,688 |
| 2024-01-03 | $8.55 | $8.59 | $8.14 | $8.15 | $8.15 | 518,384 |
| 2024-01-02 | $8.56 | $8.77 | $8.43 | $8.49 | $8.49 | 402,001 |
| 2023-12-29 | $8.75 | $9.00 | $8.61 | $8.61 | $8.61 | 511,306 |
| 2023-12-28 | $8.69 | $8.78 | $8.52 | $8.74 | $8.74 | 560,769 |
| 2023-12-27 | $8.68 | $8.71 | $8.58 | $8.71 | $8.71 | 185,747 |
| 2023-12-26 | $8.68 | $8.80 | $8.59 | $8.70 | $8.70 | 219,616 |
| 2023-12-22 | $8.61 | $8.85 | $8.48 | $8.65 | $8.65 | 313,202 |
| 2023-12-21 | $8.21 | $8.79 | $8.14 | $8.74 | $8.74 | 429,427 |
| 2023-12-20 | $8.26 | $8.42 | $8.04 | $8.06 | $8.06 | 370,404 |
| 2023-12-19 | $7.97 | $8.40 | $7.96 | $8.29 | $8.29 | 490,417 |
| 2023-12-18 | $7.96 | $7.96 | $7.62 | $7.84 | $7.84 | 544,402 |
| 2023-12-15 | $8.55 | $8.55 | $7.81 | $7.93 | $7.93 | 1,549,923 |
| 2023-12-14 | $8.63 | $8.63 | $8.23 | $8.45 | $8.45 | 523,702 |
| 2023-12-13 | $8.41 | $8.58 | $7.99 | $8.49 | $8.49 | 563,911 |
| 2023-12-12 | $8.27 | $8.42 | $8.03 | $8.41 | $8.41 | 824,963 |
| 2023-12-11 | $8.04 | $8.28 | $7.80 | $8.21 | $8.21 | 535,825 |
| 2023-12-08 | $7.91 | $8.15 | $7.88 | $8.00 | $8.00 | 513,244 |
| 2023-12-07 | $7.90 | $7.99 | $7.81 | $7.92 | $7.92 | 349,918 |
| 2023-12-06 | $7.82 | $8.02 | $7.80 | $7.94 | $7.94 | 527,579 |
| 2023-12-05 | $7.45 | $7.87 | $7.30 | $7.76 | $7.76 | 592,655 |
| 2023-12-04 | $7.32 | $7.50 | $7.29 | $7.48 | $7.48 | 291,384 |
| 2023-12-01 | $7.47 | $7.51 | $7.24 | $7.36 | $7.36 | 534,856 |
| 2023-11-30 | $7.60 | $7.75 | $7.47 | $7.50 | $7.50 | 468,079 |
| 2023-11-29 | $7.61 | $7.65 | $7.34 | $7.52 | $7.52 | 396,121 |
| 2023-11-28 | $7.59 | $7.65 | $7.42 | $7.56 | $7.56 | 348,224 |
| 2023-11-27 | $7.33 | $7.75 | $7.30 | $7.58 | $7.58 | 536,745 |
| 2023-11-24 | $7.08 | $7.43 | $7.08 | $7.32 | $7.32 | 252,066 |
| 2023-11-22 | $6.79 | $7.08 | $6.70 | $7.06 | $7.06 | 627,041 |
| 2023-11-21 | $6.69 | $6.83 | $6.59 | $6.69 | $6.69 | 422,375 |
| 2023-11-20 | $6.56 | $6.71 | $6.49 | $6.69 | $6.69 | 563,226 |
| 2023-11-17 | $6.66 | $6.68 | $6.42 | $6.54 | $6.54 | 571,953 |
| 2023-11-16 | $6.54 | $6.61 | $6.36 | $6.61 | $6.61 | 367,799 |
| 2023-11-15 | $6.61 | $6.95 | $6.42 | $6.60 | $6.60 | 455,573 |
| 2023-11-14 | $6.24 | $6.57 | $6.24 | $6.57 | $6.57 | 544,388 |
| 2023-11-13 | $6.00 | $6.20 | $5.99 | $6.07 | $6.07 | 411,843 |
| 2023-11-10 | $5.90 | $6.01 | $5.73 | $6.00 | $6.00 | 551,414 |
| 2023-11-09 | $6.25 | $6.25 | $5.89 | $5.91 | $5.91 | 571,573 |
| 2023-11-08 | $6.24 | $6.38 | $6.09 | $6.25 | $6.25 | 464,991 |
| 2023-11-07 | $5.81 | $6.20 | $5.78 | $6.18 | $6.18 | 590,856 |
| 2023-11-06 | $6.02 | $6.13 | $5.74 | $5.84 | $5.84 | 645,247 |
| 2023-11-03 | $6.74 | $6.95 | $5.93 | $6.02 | $6.02 | 961,621 |
| 2023-11-02 | $6.50 | $6.60 | $6.19 | $6.35 | $6.35 | 1,247,923 |
| 2023-11-01 | $6.83 | $6.83 | $6.49 | $6.66 | $6.66 | 833,809 |
| 2023-10-31 | $6.71 | $6.93 | $6.69 | $6.88 | $6.88 | 409,764 |
| 2023-10-30 | $6.92 | $7.00 | $6.62 | $6.69 | $6.69 | 336,132 |
| 2023-10-27 | $7.05 | $7.09 | $6.77 | $6.84 | $6.84 | 432,577 |
| 2023-10-26 | $7.14 | $7.23 | $7.03 | $7.11 | $7.11 | 314,596 |
| 2023-10-25 | $7.27 | $7.31 | $6.99 | $7.18 | $7.18 | 441,467 |
| 2023-10-24 | $7.39 | $7.45 | $7.21 | $7.36 | $7.36 | 388,666 |
| 2023-10-23 | $7.08 | $7.31 | $6.99 | $7.12 | $7.12 | 405,363 |
| 2023-10-20 | $7.21 | $7.31 | $7.05 | $7.10 | $7.10 | 442,272 |
| 2023-10-19 | $7.39 | $7.53 | $7.17 | $7.21 | $7.21 | 372,633 |
| 2023-10-18 | $7.58 | $7.58 | $7.30 | $7.41 | $7.41 | 798,471 |
| 2023-10-17 | $7.85 | $8.11 | $7.56 | $7.59 | $7.59 | 1,191,042 |
| 2023-10-16 | $7.61 | $8.15 | $7.40 | $7.76 | $7.76 | 2,505,554 |
| 2023-10-13 | $6.25 | $6.66 | $6.20 | $6.62 | $6.62 | 521,217 |
| 2023-10-12 | $7.10 | $7.10 | $6.20 | $6.25 | $6.25 | 1,038,480 |
| 2023-10-11 | $7.28 | $7.46 | $7.10 | $7.39 | $7.39 | 494,088 |
| 2023-10-10 | $7.30 | $7.48 | $7.26 | $7.29 | $7.29 | 471,792 |
| 2023-10-09 | $7.25 | $7.41 | $7.07 | $7.29 | $7.29 | 348,948 |
| 2023-10-06 | $7.15 | $7.48 | $7.05 | $7.32 | $7.32 | 415,985 |
| 2023-10-05 | $7.30 | $7.35 | $7.09 | $7.18 | $7.18 | 604,292 |
| 2023-10-04 | $6.96 | $7.38 | $6.93 | $7.35 | $7.35 | 726,730 |
| 2023-10-03 | $7.00 | $7.07 | $6.80 | $7.02 | $7.02 | 461,079 |
| 2023-10-02 | $6.93 | $7.08 | $6.79 | $7.03 | $7.03 | 467,383 |
| 2023-09-29 | $7.05 | $7.11 | $6.87 | $6.94 | $6.94 | 793,198 |
| 2023-09-28 | $6.81 | $7.24 | $6.81 | $7.05 | $7.05 | 401,460 |
| 2023-09-27 | $6.90 | $6.95 | $6.64 | $6.81 | $6.81 | 553,157 |
| 2023-09-26 | $6.73 | $6.89 | $6.59 | $6.86 | $6.86 | 437,207 |
| 2023-09-25 | $6.51 | $6.85 | $6.50 | $6.76 | $6.76 | 501,458 |
| 2023-09-22 | $6.62 | $6.81 | $6.56 | $6.60 | $6.60 | 577,082 |
| 2023-09-21 | $6.37 | $6.63 | $6.30 | $6.61 | $6.61 | 720,130 |
| 2023-09-20 | $6.51 | $6.63 | $6.39 | $6.40 | $6.40 | 702,542 |
| 2023-09-19 | $6.30 | $6.52 | $6.21 | $6.46 | $6.46 | 726,125 |
| 2023-09-18 | $6.01 | $6.51 | $5.96 | $6.25 | $6.25 | 947,391 |
| 2023-09-15 | $5.75 | $6.09 | $5.72 | $6.08 | $6.08 | 2,003,080 |
| 2023-09-14 | $5.42 | $5.77 | $5.34 | $5.74 | $5.74 | 1,132,459 |
| 2023-09-13 | $5.34 | $5.45 | $5.07 | $5.38 | $5.38 | 938,083 |
| 2023-09-12 | $5.25 | $5.36 | $5.19 | $5.36 | $5.36 | 397,550 |
| 2023-09-11 | $5.18 | $5.38 | $5.18 | $5.29 | $5.29 | 355,468 |
| 2023-09-08 | $5.57 | $5.67 | $5.18 | $5.18 | $5.18 | 426,789 |
| 2023-09-07 | $5.64 | $5.64 | $5.33 | $5.58 | $5.58 | 496,699 |
| 2023-09-06 | $5.77 | $5.86 | $5.64 | $5.67 | $5.67 | 383,171 |
| 2023-09-05 | $5.73 | $5.81 | $5.62 | $5.79 | $5.79 | 607,603 |
| 2023-09-01 | $5.89 | $5.90 | $5.71 | $5.75 | $5.75 | 399,634 |
| 2023-08-31 | $6.10 | $6.14 | $5.83 | $5.84 | $5.84 | 405,555 |
| 2023-08-30 | $5.98 | $6.16 | $5.98 | $6.08 | $6.08 | 380,287 |
| 2023-08-29 | $5.93 | $6.02 | $5.85 | $6.01 | $6.01 | 379,911 |
| 2023-08-28 | $5.97 | $6.03 | $5.89 | $5.96 | $5.96 | 310,767 |
| 2023-08-25 | $5.79 | $5.98 | $5.74 | $5.89 | $5.89 | 575,754 |
| 2023-08-24 | $5.97 | $5.99 | $5.73 | $5.78 | $5.78 | 405,674 |
| 2023-08-23 | $6.15 | $6.15 | $5.97 | $5.99 | $5.99 | 384,814 |
| 2023-08-22 | $6.18 | $6.24 | $6.06 | $6.14 | $6.14 | 268,504 |
| 2023-08-21 | $6.12 | $6.23 | $6.03 | $6.16 | $6.16 | 292,430 |
| 2023-08-18 | $6.07 | $6.16 | $6.01 | $6.12 | $6.12 | 391,342 |
| 2023-08-17 | $6.53 | $6.53 | $6.13 | $6.14 | $6.14 | 486,244 |
| 2023-08-16 | $6.71 | $6.76 | $6.57 | $6.58 | $6.58 | 376,291 |
| 2023-08-15 | $6.74 | $6.80 | $6.59 | $6.74 | $6.74 | 329,602 |
| 2023-08-14 | $6.53 | $6.77 | $6.39 | $6.77 | $6.77 | 538,318 |
| 2023-08-11 | $6.45 | $6.64 | $6.44 | $6.56 | $6.56 | 306,383 |
| 2023-08-10 | $6.66 | $6.77 | $6.45 | $6.53 | $6.53 | 401,835 |
| 2023-08-09 | $6.60 | $6.77 | $6.50 | $6.64 | $6.64 | 829,201 |
| 2023-08-08 | $6.48 | $6.65 | $6.24 | $6.63 | $6.63 | 891,306 |
| 2023-08-07 | $6.41 | $6.63 | $6.18 | $6.51 | $6.51 | 993,988 |
| 2023-08-04 | $6.62 | $7.28 | $6.29 | $6.45 | $6.45 | 1,939,389 |
| 2023-08-03 | $6.00 | $6.09 | $5.72 | $5.78 | $5.78 | 979,129 |
| 2023-08-02 | $5.86 | $6.08 | $5.81 | $6.00 | $6.00 | 1,925,368 |
| 2023-08-01 | $6.19 | $6.20 | $5.82 | $5.88 | $5.88 | 922,720 |
| 2023-07-31 | $5.76 | $6.23 | $5.74 | $6.21 | $6.21 | 656,204 |
| 2023-07-28 | $5.84 | $5.97 | $5.66 | $5.75 | $5.75 | 609,994 |
| 2023-07-27 | $6.07 | $6.12 | $5.76 | $5.81 | $5.81 | 657,203 |
| 2023-07-26 | $5.96 | $6.20 | $5.96 | $6.06 | $6.06 | 461,199 |
| 2023-07-25 | $6.16 | $6.17 | $5.91 | $5.98 | $5.98 | 506,163 |
| 2023-07-24 | $6.14 | $6.32 | $6.14 | $6.18 | $6.18 | 702,559 |
| 2023-07-21 | $5.87 | $6.16 | $5.85 | $6.11 | $6.11 | 934,463 |
| 2023-07-20 | $5.63 | $5.88 | $5.56 | $5.81 | $5.81 | 749,576 |
| 2023-07-19 | $5.56 | $5.90 | $5.56 | $5.63 | $5.63 | 1,216,105 |
| 2023-07-18 | $5.43 | $5.55 | $5.39 | $5.49 | $5.49 | 646,143 |
| 2023-07-17 | $5.35 | $5.48 | $5.32 | $5.41 | $5.41 | 611,994 |
| 2023-07-14 | $5.27 | $5.49 | $5.25 | $5.35 | $5.35 | 584,476 |
| 2023-07-13 | $5.30 | $5.34 | $5.14 | $5.19 | $5.19 | 776,912 |
| 2023-07-12 | $5.88 | $5.92 | $5.29 | $5.32 | $5.32 | 936,731 |
| 2023-07-11 | $5.55 | $5.80 | $5.55 | $5.78 | $5.78 | 550,194 |
| 2023-07-10 | $5.61 | $5.74 | $5.54 | $5.57 | $5.57 | 588,046 |
| 2023-07-07 | $5.51 | $5.76 | $5.51 | $5.63 | $5.63 | 797,223 |
| 2023-07-06 | $5.77 | $5.77 | $5.52 | $5.56 | $5.56 | 510,468 |
| 2023-07-05 | $5.77 | $5.77 | $5.45 | $5.70 | $5.70 | 697,917 |
| 2023-07-03 | $5.77 | $5.94 | $5.71 | $5.79 | $5.79 | 386,057 |
| 2023-06-30 | $6.02 | $6.07 | $5.74 | $5.75 | $5.75 | 2,271,141 |
| 2023-06-29 | $5.99 | $6.16 | $5.87 | $5.95 | $5.95 | 613,857 |
| 2023-06-28 | $5.75 | $6.10 | $5.75 | $6.03 | $6.03 | 726,655 |
| 2023-06-27 | $5.79 | $5.91 | $5.55 | $5.72 | $5.72 | 1,215,436 |
| 2023-06-26 | $6.05 | $6.16 | $5.73 | $5.74 | $5.74 | 2,002,414 |
| 2023-06-23 | $6.13 | $6.45 | $6.00 | $6.10 | $6.10 | 2,588,469 |
| 2023-06-22 | $6.14 | $6.30 | $5.99 | $6.23 | $6.23 | 640,401 |
| 2023-06-21 | $6.10 | $6.23 | $5.97 | $6.11 | $6.11 | 600,257 |
| 2023-06-20 | $6.11 | $6.22 | $5.96 | $6.14 | $6.14 | 604,724 |
| 2023-06-16 | $6.56 | $6.57 | $6.11 | $6.20 | $6.20 | 1,002,965 |
| 2023-06-15 | $6.49 | $6.66 | $6.29 | $6.49 | $6.49 | 1,165,217 |
| 2023-06-14 | $7.30 | $7.42 | $6.42 | $6.47 | $6.47 | 1,848,712 |
| 2023-06-13 | $7.40 | $7.51 | $7.16 | $7.49 | $7.49 | 943,917 |
| 2023-06-12 | $7.12 | $7.51 | $7.11 | $7.42 | $7.42 | 719,462 |
| 2023-06-09 | $6.95 | $7.25 | $6.87 | $7.10 | $7.10 | 597,056 |
| 2023-06-08 | $6.69 | $7.00 | $6.61 | $6.96 | $6.96 | 618,242 |
| 2023-06-07 | $6.62 | $6.81 | $6.55 | $6.66 | $6.66 | 709,976 |
| 2023-06-06 | $6.45 | $6.61 | $6.34 | $6.57 | $6.57 | 927,253 |
| 2023-06-05 | $6.35 | $6.71 | $6.32 | $6.46 | $6.46 | 744,340 |
| 2023-06-02 | $5.99 | $6.35 | $5.95 | $6.32 | $6.32 | 806,851 |
| 2023-06-01 | $5.86 | $6.16 | $5.73 | $5.90 | $5.90 | 1,275,015 |
| 2023-05-31 | $5.68 | $5.93 | $5.47 | $5.87 | $5.87 | 1,136,690 |
| 2023-05-30 | $6.13 | $6.20 | $5.52 | $5.73 | $5.73 | 685,653 |
| 2023-05-26 | $6.35 | $6.35 | $6.13 | $6.16 | $6.16 | 572,041 |
| 2023-05-25 | $6.43 | $6.45 | $6.18 | $6.35 | $6.35 | 705,397 |
| 2023-05-24 | $6.54 | $6.60 | $6.41 | $6.50 | $6.50 | 555,081 |
| 2023-05-23 | $6.61 | $6.79 | $6.51 | $6.57 | $6.57 | 989,086 |
| 2023-05-22 | $6.73 | $6.79 | $6.55 | $6.61 | $6.61 | 851,973 |
| 2023-05-19 | $6.73 | $6.86 | $6.63 | $6.73 | $6.73 | 835,134 |
| 2023-05-18 | $6.85 | $6.94 | $6.59 | $6.64 | $6.64 | 705,429 |
| 2023-05-17 | $6.75 | $6.97 | $6.57 | $6.85 | $6.85 | 1,152,020 |
| 2023-05-16 | $6.70 | $6.81 | $6.65 | $6.72 | $6.72 | 902,635 |
| 2023-05-15 | $6.71 | $6.88 | $6.63 | $6.79 | $6.79 | 730,093 |
| 2023-05-12 | $6.83 | $6.90 | $6.64 | $6.69 | $6.69 | 826,445 |
| 2023-05-11 | $6.91 | $7.03 | $6.63 | $6.77 | $6.77 | 756,254 |
| 2023-05-10 | $7.51 | $7.60 | $6.96 | $7.00 | $7.00 | 573,129 |
| 2023-05-09 | $7.21 | $7.46 | $6.78 | $7.41 | $7.41 | 699,425 |
| 2023-05-08 | $6.91 | $7.40 | $6.85 | $7.23 | $7.23 | 1,116,875 |
| 2023-05-05 | $7.02 | $7.62 | $6.63 | $6.89 | $6.89 | 1,346,864 |
| 2023-05-04 | $6.65 | $7.01 | $6.49 | $7.00 | $7.00 | 1,371,042 |
| 2023-05-03 | $6.77 | $6.91 | $6.53 | $6.66 | $6.66 | 2,580,878 |
| 2023-05-02 | $6.77 | $6.85 | $6.42 | $6.78 | $6.78 | 1,420,231 |
| 2023-05-01 | $6.71 | $7.06 | $6.65 | $6.85 | $6.85 | 2,340,787 |
| 2023-04-28 | $5.85 | $6.35 | $5.80 | $6.29 | $6.29 | 1,292,459 |
| 2023-04-27 | $5.44 | $5.90 | $5.44 | $5.88 | $5.88 | 1,072,190 |
| 2023-04-26 | $5.51 | $5.52 | $5.25 | $5.50 | $5.50 | 1,580,793 |
| 2023-04-25 | $5.32 | $5.67 | $5.22 | $5.43 | $5.43 | 1,176,567 |
| 2023-04-24 | $5.31 | $5.39 | $5.11 | $5.35 | $5.35 | 827,180 |
| 2023-04-21 | $5.12 | $5.44 | $5.06 | $5.32 | $5.32 | 1,556,353 |
| 2023-04-20 | $5.21 | $5.21 | $4.88 | $5.12 | $5.12 | 3,486,318 |
| 2023-04-19 | $5.95 | $5.95 | $5.25 | $5.26 | $5.26 | 1,395,109 |
| 2023-04-18 | $6.61 | $6.75 | $5.93 | $5.95 | $5.95 | 1,093,102 |
| 2023-04-17 | $6.58 | $6.67 | $6.56 | $6.60 | $6.60 | 621,305 |
| 2023-04-14 | $6.88 | $7.06 | $6.51 | $6.58 | $6.58 | 861,597 |
| 2023-04-13 | $6.95 | $7.07 | $6.81 | $6.85 | $6.85 | 1,373,497 |
| 2023-04-12 | $7.66 | $7.66 | $6.85 | $6.87 | $6.87 | 1,188,600 |
| 2023-04-11 | $7.41 | $7.74 | $7.34 | $7.64 | $7.64 | 2,526,827 |
| 2023-04-10 | $7.37 | $7.38 | $7.16 | $7.36 | $7.36 | 1,320,076 |
| 2023-04-06 | $7.16 | $7.44 | $7.07 | $7.41 | $7.41 | 1,035,035 |
| 2023-04-05 | $6.94 | $7.22 | $6.83 | $7.15 | $7.15 | 1,026,266 |
| 2023-04-04 | $6.72 | $7.08 | $6.72 | $6.97 | $6.97 | 1,182,918 |
| 2023-04-03 | $6.46 | $6.91 | $6.27 | $6.77 | $6.77 | 2,199,606 |
| 2023-03-31 | $6.26 | $6.43 | $6.20 | $6.36 | $6.36 | 1,071,056 |
| 2023-03-30 | $6.16 | $6.24 | $6.03 | $6.23 | $6.23 | 690,690 |
| 2023-03-29 | $6.21 | $6.26 | $6.01 | $6.08 | $6.08 | 1,003,081 |
| 2023-03-28 | $6.27 | $6.48 | $6.15 | $6.19 | $6.19 | 659,374 |
| 2023-03-27 | $6.21 | $6.62 | $6.14 | $6.29 | $6.29 | 855,042 |
| 2023-03-24 | $6.06 | $6.33 | $5.95 | $6.20 | $6.20 | 867,900 |
| 2023-03-23 | $6.18 | $6.50 | $6.12 | $6.12 | $6.12 | 759,639 |
| 2023-03-22 | $5.99 | $6.45 | $5.94 | $6.13 | $6.13 | 1,307,020 |
| 2023-03-21 | $5.83 | $6.10 | $5.83 | $5.99 | $5.99 | 811,261 |
| 2023-03-20 | $5.75 | $5.80 | $5.60 | $5.76 | $5.76 | 799,758 |
| 2023-03-17 | $5.98 | $5.99 | $5.49 | $5.74 | $5.74 | 2,237,501 |
| 2023-03-16 | $5.98 | $6.10 | $5.76 | $6.01 | $6.01 | 699,069 |
| 2023-03-15 | $6.08 | $6.09 | $5.84 | $6.08 | $6.08 | 1,050,177 |
| 2023-03-14 | $6.51 | $6.56 | $5.93 | $6.18 | $6.18 | 1,482,050 |
| 2023-03-13 | $6.36 | $6.76 | $6.31 | $6.38 | $6.38 | 1,614,596 |
| 2023-03-10 | $6.49 | $6.49 | $6.04 | $6.08 | $6.08 | 858,061 |
| 2023-03-09 | $6.86 | $6.93 | $6.45 | $6.50 | $6.50 | 1,470,440 |
| 2023-03-08 | $6.90 | $6.91 | $6.65 | $6.88 | $6.88 | 1,080,106 |
| 2023-03-07 | $7.18 | $7.18 | $6.80 | $6.90 | $6.90 | 1,083,888 |
| 2023-03-06 | $7.60 | $7.63 | $7.02 | $7.21 | $7.21 | 1,633,471 |
| 2023-03-03 | $7.40 | $7.95 | $7.20 | $7.60 | $7.60 | 1,720,943 |
| 2023-03-02 | $7.94 | $8.03 | $7.36 | $7.40 | $7.40 | 1,700,667 |
| 2023-03-01 | $8.50 | $8.87 | $7.81 | $8.03 | $8.03 | 2,686,123 |
| 2023-02-28 | $9.48 | $10.15 | $9.41 | $9.94 | $9.94 | 1,113,102 |
| 2023-02-27 | $9.35 | $9.64 | $9.34 | $9.61 | $9.61 | 789,349 |
| 2023-02-24 | $9.54 | $9.54 | $9.14 | $9.27 | $9.27 | 697,549 |
| 2023-02-23 | $9.73 | $9.91 | $9.40 | $9.66 | $9.66 | 1,099,089 |
| 2023-02-22 | $10.78 | $10.84 | $10.13 | $10.16 | $10.16 | 567,504 |
| 2023-02-21 | $10.92 | $11.01 | $10.67 | $10.70 | $10.70 | 376,779 |
| 2023-02-17 | $10.96 | $11.31 | $10.96 | $11.07 | $11.07 | 569,661 |
| 2023-02-16 | $10.93 | $11.01 | $10.78 | $10.95 | $10.95 | 455,403 |
| 2023-02-15 | $10.76 | $11.14 | $10.70 | $11.10 | $11.10 | 374,121 |
| 2023-02-14 | $10.97 | $11.18 | $10.82 | $10.91 | $10.91 | 323,796 |
| 2023-02-13 | $11.00 | $11.30 | $10.96 | $11.05 | $11.05 | 377,420 |
| 2023-02-10 | $11.09 | $11.30 | $11.01 | $11.12 | $11.12 | 340,986 |
| 2023-02-09 | $11.35 | $11.40 | $11.00 | $11.16 | $11.16 | 358,225 |
| 2023-02-08 | $11.44 | $11.44 | $11.06 | $11.25 | $11.25 | 383,858 |
| 2023-02-07 | $11.10 | $11.47 | $10.93 | $11.42 | $11.42 | 885,279 |
| 2023-02-06 | $11.54 | $11.66 | $11.10 | $11.15 | $11.15 | 337,466 |
| 2023-02-03 | $11.69 | $12.10 | $11.47 | $11.65 | $11.65 | 504,077 |
| 2023-02-02 | $12.20 | $12.45 | $11.58 | $11.73 | $11.73 | 797,240 |
| 2023-02-01 | $12.32 | $12.60 | $11.96 | $12.48 | $12.48 | 441,502 |
| 2023-01-31 | $11.89 | $12.43 | $11.00 | $12.35 | $12.35 | 734,117 |
| 2023-01-30 | $11.86 | $12.33 | $11.77 | $11.87 | $11.87 | 601,577 |
| 2023-01-27 | $11.75 | $11.96 | $11.54 | $11.87 | $11.87 | 490,306 |
| 2023-01-26 | $12.07 | $12.10 | $11.75 | $11.77 | $11.77 | 349,514 |
| 2023-01-25 | $11.69 | $11.97 | $11.53 | $11.93 | $11.93 | 245,193 |
| 2023-01-24 | $12.22 | $12.22 | $11.71 | $11.75 | $11.75 | 408,675 |
| 2023-01-23 | $12.33 | $12.43 | $12.02 | $12.27 | $12.27 | 504,726 |
| 2023-01-20 | $12.22 | $12.54 | $12.04 | $12.40 | $12.40 | 517,269 |
| 2023-01-19 | $11.99 | $12.05 | $11.58 | $12.03 | $12.03 | 487,084 |
| 2023-01-18 | $12.90 | $13.05 | $12.07 | $12.07 | $12.07 | 948,054 |
| 2023-01-17 | $12.54 | $12.81 | $12.31 | $12.81 | $12.81 | 748,627 |
| 2023-01-13 | $11.47 | $12.58 | $11.47 | $12.56 | $12.56 | 610,602 |
| 2023-01-12 | $11.54 | $11.66 | $11.04 | $11.51 | $11.51 | 514,766 |
| 2023-01-11 | $11.49 | $11.78 | $11.29 | $11.50 | $11.50 | 523,909 |
| 2023-01-10 | $10.64 | $11.51 | $10.64 | $11.50 | $11.50 | 974,144 |
| 2023-01-09 | $11.08 | $11.14 | $10.44 | $10.60 | $10.60 | 1,762,227 |
| 2023-01-06 | $11.59 | $11.59 | $11.02 | $11.05 | $11.05 | 1,081,676 |
| 2023-01-05 | $11.46 | $11.62 | $11.27 | $11.52 | $11.52 | 560,444 |
| 2023-01-04 | $11.72 | $11.79 | $11.40 | $11.55 | $11.55 | 776,218 |
| 2023-01-03 | $11.93 | $12.06 | $11.39 | $11.61 | $11.61 | 1,089,000 |
| 2022-12-30 | $11.58 | $11.79 | $11.51 | $11.76 | $11.76 | 843,635 |
| 2022-12-29 | $11.44 | $11.85 | $11.40 | $11.71 | $11.71 | 528,085 |
| 2022-12-28 | $10.98 | $11.36 | $10.98 | $11.33 | $11.33 | 631,487 |
| 2022-12-27 | $11.51 | $11.51 | $10.97 | $11.07 | $11.07 | 482,181 |
| 2022-12-23 | $11.72 | $11.84 | $11.34 | $11.45 | $11.45 | 704,630 |
| 2022-12-22 | $11.85 | $11.90 | $11.46 | $11.73 | $11.73 | 724,011 |
| 2022-12-21 | $11.55 | $12.08 | $11.55 | $11.89 | $11.89 | 633,967 |
| 2022-12-20 | $11.42 | $11.98 | $11.41 | $11.55 | $11.55 | 903,804 |
| 2022-12-19 | $11.65 | $11.65 | $11.22 | $11.46 | $11.46 | 826,934 |
| 2022-12-16 | $11.46 | $11.89 | $11.40 | $11.66 | $11.66 | 2,940,145 |
| 2022-12-15 | $11.79 | $12.08 | $11.41 | $11.52 | $11.52 | 684,048 |
| 2022-12-14 | $12.11 | $12.16 | $11.81 | $11.92 | $11.92 | 494,351 |
| 2022-12-13 | $12.30 | $12.46 | $12.00 | $12.11 | $12.11 | 518,744 |
| 2022-12-12 | $11.59 | $12.11 | $11.52 | $11.99 | $11.99 | 689,809 |
| 2022-12-09 | $11.87 | $12.10 | $11.58 | $11.58 | $11.58 | 883,854 |
| 2022-12-08 | $12.12 | $12.50 | $11.96 | $11.97 | $11.97 | 1,024,993 |
| 2022-12-07 | $12.19 | $12.31 | $11.89 | $12.06 | $12.06 | 599,812 |
| 2022-12-06 | $12.91 | $13.04 | $12.14 | $12.19 | $12.19 | 569,476 |
| 2022-12-05 | $13.02 | $13.12 | $12.82 | $12.95 | $12.95 | 586,369 |
| 2022-12-02 | $12.89 | $13.13 | $12.83 | $12.90 | $12.90 | 850,218 |
| 2022-12-01 | $13.29 | $13.44 | $12.79 | $13.01 | $13.01 | 1,163,714 |
| 2022-11-30 | $12.65 | $13.33 | $12.65 | $13.30 | $13.30 | 589,308 |
| 2022-11-29 | $12.35 | $12.72 | $12.30 | $12.61 | $12.61 | 460,702 |
| 2022-11-28 | $12.14 | $12.47 | $12.14 | $12.36 | $12.36 | 799,341 |
| 2022-11-25 | $11.58 | $12.09 | $11.47 | $12.06 | $12.06 | 514,498 |
| 2022-11-23 | $11.71 | $12.04 | $11.52 | $11.57 | $11.57 | 512,884 |
| 2022-11-22 | $11.55 | $11.63 | $11.31 | $11.58 | $11.58 | 567,819 |
| 2022-11-21 | $11.31 | $11.73 | $11.31 | $11.55 | $11.55 | 816,617 |
| 2022-11-18 | $12.22 | $12.48 | $11.71 | $11.90 | $11.90 | 570,819 |
| 2022-11-17 | $12.59 | $12.79 | $11.86 | $11.96 | $11.96 | 885,234 |
| 2022-11-16 | $13.49 | $13.51 | $12.65 | $12.72 | $12.72 | 481,679 |
| 2022-11-15 | $13.38 | $13.66 | $13.27 | $13.51 | $13.51 | 517,520 |
| 2022-11-14 | $13.22 | $13.43 | $12.88 | $13.07 | $13.07 | 434,991 |
| 2022-11-11 | $13.33 | $13.92 | $13.13 | $13.21 | $13.21 | 734,071 |
| 2022-11-10 | $12.93 | $13.85 | $12.83 | $13.27 | $13.27 | 956,178 |
| 2022-11-09 | $12.77 | $12.77 | $12.28 | $12.35 | $12.35 | 564,676 |
| 2022-11-08 | $12.28 | $13.13 | $12.20 | $12.82 | $12.82 | 581,665 |
| 2022-11-07 | $12.99 | $13.04 | $12.11 | $12.25 | $12.25 | 632,591 |
| 2022-11-04 | $13.26 | $13.34 | $12.26 | $12.85 | $12.85 | 1,106,983 |
| 2022-11-03 | $13.04 | $13.68 | $13.00 | $13.40 | $13.40 | 706,963 |
| 2022-11-02 | $13.83 | $13.83 | $13.10 | $13.26 | $13.26 | 752,400 |
| 2022-11-01 | $13.44 | $13.86 | $13.08 | $13.68 | $13.68 | 912,524 |
| 2022-10-31 | $12.86 | $13.32 | $12.75 | $13.24 | $13.24 | 729,792 |
| 2022-10-28 | $12.84 | $13.07 | $12.84 | $13.00 | $13.00 | 430,837 |
| 2022-10-27 | $12.83 | $12.97 | $12.61 | $12.87 | $12.87 | 620,168 |
| 2022-10-26 | $12.71 | $13.25 | $12.67 | $12.74 | $12.74 | 837,125 |
| 2022-10-25 | $11.69 | $12.73 | $11.69 | $12.67 | $12.67 | 765,601 |
| 2022-10-24 | $11.41 | $11.71 | $11.27 | $11.67 | $11.67 | 521,651 |
| 2022-10-21 | $11.56 | $11.59 | $11.24 | $11.37 | $11.37 | 735,353 |
| 2022-10-20 | $11.21 | $11.63 | $11.19 | $11.56 | $11.56 | 596,723 |
| 2022-10-19 | $11.29 | $11.31 | $11.06 | $11.17 | $11.17 | 697,435 |
| 2022-10-18 | $11.58 | $11.79 | $11.26 | $11.35 | $11.35 | 713,728 |
| 2022-10-17 | $11.24 | $11.90 | $11.24 | $11.36 | $11.36 | 853,449 |
| 2022-10-14 | $11.50 | $11.61 | $10.93 | $11.07 | $11.07 | 1,469,214 |
| 2022-10-13 | $11.76 | $11.91 | $11.24 | $11.29 | $11.29 | 1,005,858 |
| 2022-10-12 | $11.90 | $11.95 | $11.66 | $11.82 | $11.82 | 451,433 |
| 2022-10-11 | $11.47 | $12.06 | $11.35 | $11.92 | $11.92 | 1,212,753 |
| 2022-10-10 | $11.63 | $11.73 | $11.23 | $11.47 | $11.47 | 896,142 |
| 2022-10-07 | $12.00 | $12.00 | $11.60 | $11.66 | $11.66 | 878,524 |
| 2022-10-06 | $12.18 | $12.40 | $11.93 | $12.13 | $12.13 | 681,380 |
| 2022-10-05 | $12.28 | $12.40 | $11.83 | $12.24 | $12.24 | 528,664 |
| 2022-10-04 | $12.43 | $12.74 | $12.34 | $12.44 | $12.44 | 641,433 |
| 2022-10-03 | $12.13 | $12.29 | $11.69 | $12.20 | $12.20 | 772,057 |
| 2022-09-30 | $12.15 | $12.52 | $11.81 | $11.84 | $11.84 | 806,851 |
| 2022-09-29 | $12.23 | $12.23 | $11.92 | $12.15 | $12.15 | 713,756 |
| 2022-09-28 | $12.16 | $12.54 | $12.05 | $12.35 | $12.35 | 998,628 |
| 2022-09-27 | $12.00 | $12.31 | $11.90 | $12.08 | $12.08 | 821,500 |
| 2022-09-26 | $11.87 | $12.07 | $11.65 | $11.78 | $11.78 | 846,011 |
| 2022-09-23 | $12.06 | $12.06 | $11.63 | $11.89 | $11.89 | 893,374 |
| 2022-09-22 | $12.34 | $12.34 | $11.84 | $12.06 | $12.06 | 1,073,000 |
| 2022-09-21 | $13.04 | $13.04 | $12.40 | $12.43 | $12.43 | 809,090 |
| 2022-09-20 | $13.09 | $13.22 | $12.72 | $13.02 | $13.02 | 1,161,918 |
| 2022-09-19 | $12.70 | $13.48 | $12.57 | $13.12 | $13.12 | 1,472,565 |
| 2022-09-16 | $13.76 | $13.97 | $12.76 | $12.88 | $12.88 | 8,527,824 |
| 2022-09-15 | $15.92 | $16.40 | $15.81 | $16.00 | $16.00 | 1,061,544 |
| 2022-09-14 | $15.55 | $16.01 | $15.18 | $15.89 | $15.89 | 851,321 |
| 2022-09-13 | $15.91 | $16.01 | $15.35 | $15.51 | $15.51 | 917,078 |
| 2022-09-12 | $16.53 | $16.60 | $16.01 | $16.13 | $16.13 | 886,762 |
| 2022-09-09 | $16.45 | $16.63 | $16.41 | $16.53 | $16.53 | 612,169 |
| 2022-09-08 | $15.84 | $16.38 | $15.70 | $16.35 | $16.35 | 1,046,784 |
| 2022-09-07 | $15.14 | $15.89 | $15.08 | $15.80 | $15.80 | 1,211,521 |
| 2022-09-06 | $14.96 | $15.58 | $14.76 | $15.22 | $15.22 | 988,377 |
| 2022-09-02 | $15.06 | $15.12 | $14.57 | $14.81 | $14.81 | 743,464 |
| 2022-09-01 | $15.18 | $15.18 | $14.24 | $14.80 | $14.80 | 795,343 |
| 2022-08-31 | $15.01 | $15.28 | $14.87 | $15.21 | $15.21 | 953,057 |
| 2022-08-30 | $14.90 | $14.98 | $14.64 | $14.92 | $14.92 | 789,536 |
| 2022-08-29 | $14.57 | $14.90 | $14.53 | $14.74 | $14.74 | 556,940 |
| 2022-08-26 | $15.30 | $15.30 | $14.25 | $14.73 | $14.73 | 1,063,444 |
| 2022-08-25 | $15.58 | $15.95 | $15.17 | $15.30 | $15.30 | 472,715 |
| 2022-08-24 | $15.80 | $15.89 | $15.29 | $15.47 | $15.47 | 951,162 |
| 2022-08-23 | $15.89 | $16.19 | $15.49 | $16.14 | $16.14 | 1,294,919 |
| 2022-08-22 | $14.93 | $16.00 | $14.84 | $15.90 | $15.90 | 722,656 |
| 2022-08-19 | $14.81 | $15.02 | $14.51 | $14.72 | $14.72 | 299,106 |
| 2022-08-18 | $14.82 | $15.08 | $14.58 | $14.96 | $14.96 | 291,639 |
| 2022-08-17 | $14.96 | $15.19 | $14.66 | $14.79 | $14.79 | 341,996 |
| 2022-08-16 | $16.36 | $16.40 | $14.85 | $15.13 | $15.13 | 606,100 |
| 2022-08-15 | $16.33 | $16.74 | $16.21 | $16.39 | $16.39 | 794,671 |
| 2022-08-12 | $16.10 | $16.53 | $16.08 | $16.48 | $16.48 | 623,534 |
| 2022-08-11 | $16.69 | $16.89 | $15.95 | $16.10 | $16.10 | 1,814,658 |
| 2022-08-10 | $16.92 | $16.94 | $15.66 | $16.50 | $16.50 | 1,312,508 |
| 2022-08-09 | $16.89 | $16.98 | $16.38 | $16.93 | $16.93 | 659,625 |
| 2022-08-08 | $17.85 | $17.85 | $16.51 | $16.75 | $16.75 | 1,194,512 |
| 2022-08-05 | $17.98 | $19.17 | $16.96 | $17.91 | $17.91 | 2,064,862 |
| 2022-08-04 | $16.25 | $16.87 | $16.20 | $16.78 | $16.78 | 519,915 |
| 2022-08-03 | $15.41 | $16.25 | $15.26 | $16.23 | $16.23 | 424,059 |
| 2022-08-02 | $14.74 | $15.38 | $14.56 | $15.24 | $15.24 | 397,372 |
| 2022-08-01 | $14.51 | $14.83 | $14.08 | $14.73 | $14.73 | 664,230 |
| 2022-07-29 | $14.91 | $15.09 | $14.54 | $14.68 | $14.68 | 268,742 |
| 2022-07-28 | $14.67 | $14.84 | $14.42 | $14.78 | $14.78 | 207,486 |
| 2022-07-27 | $14.60 | $14.69 | $13.59 | $14.62 | $14.62 | 276,653 |
| 2022-07-26 | $14.38 | $14.78 | $14.19 | $14.45 | $14.45 | 346,723 |
| 2022-07-25 | $13.38 | $14.62 | $13.38 | $14.38 | $14.38 | 220,015 |
| 2022-07-22 | $14.62 | $14.66 | $14.01 | $14.19 | $14.19 | 277,384 |
| 2022-07-21 | $14.25 | $14.71 | $14.12 | $14.52 | $14.52 | 540,516 |
| 2022-07-20 | $14.52 | $14.78 | $14.14 | $14.34 | $14.34 | 265,427 |
| 2022-07-19 | $13.89 | $14.43 | $13.84 | $14.40 | $14.40 | 194,430 |
| 2022-07-18 | $14.43 | $14.45 | $13.66 | $13.72 | $13.72 | 215,115 |
| 2022-07-15 | $13.93 | $14.31 | $13.43 | $14.24 | $14.24 | 691,999 |
| 2022-07-14 | $13.40 | $13.66 | $13.12 | $13.55 | $13.55 | 158,553 |
| 2022-07-13 | $13.60 | $13.78 | $13.37 | $13.52 | $13.52 | 374,943 |
| 2022-07-12 | $13.81 | $14.25 | $13.59 | $13.79 | $13.79 | 158,016 |
| 2022-07-11 | $14.43 | $14.52 | $13.73 | $13.73 | $13.73 | 218,476 |
| 2022-07-08 | $14.13 | $14.59 | $14.03 | $14.42 | $14.42 | 374,464 |
| 2022-07-07 | $13.15 | $14.36 | $13.02 | $14.32 | $14.32 | 434,987 |
| 2022-07-06 | $12.91 | $13.30 | $12.82 | $13.11 | $13.11 | 382,877 |
| 2022-07-05 | $11.29 | $12.92 | $11.20 | $12.90 | $12.90 | 410,721 |
| 2022-07-01 | $11.34 | $11.66 | $11.01 | $11.61 | $11.61 | 299,029 |
| 2022-06-30 | $11.16 | $11.42 | $10.95 | $11.41 | $11.41 | 287,608 |
| 2022-06-29 | $11.05 | $11.31 | $10.76 | $11.22 | $11.22 | 331,575 |
| 2022-06-28 | $11.67 | $11.96 | $10.97 | $10.98 | $10.98 | 222,751 |
| 2022-06-27 | $11.80 | $11.80 | $11.30 | $11.60 | $11.60 | 315,206 |
| 2022-06-24 | $11.91 | $12.00 | $11.30 | $11.68 | $11.68 | 1,365,299 |
| 2022-06-23 | $11.85 | $11.85 | $11.25 | $11.81 | $11.81 | 1,431,715 |
| 2022-06-22 | $11.56 | $12.04 | $11.05 | $11.67 | $11.67 | 627,679 |
| 2022-06-21 | $11.66 | $12.07 | $11.48 | $11.80 | $11.80 | 426,989 |
| 2022-06-17 | $11.04 | $11.55 | $11.00 | $11.37 | $11.37 | 500,009 |
| 2022-06-16 | $11.45 | $11.45 | $10.71 | $10.96 | $10.96 | 334,505 |
| 2022-06-15 | $11.40 | $11.96 | $11.31 | $11.75 | $11.75 | 808,082 |
| 2022-06-14 | $10.71 | $11.29 | $10.44 | $11.26 | $11.26 | 368,048 |
| 2022-06-13 | $10.63 | $10.81 | $10.38 | $10.66 | $10.66 | 340,561 |
| 2022-06-10 | $11.13 | $11.20 | $10.77 | $11.02 | $11.02 | 175,099 |
| 2022-06-09 | $11.13 | $11.35 | $10.95 | $11.21 | $11.21 | 279,043 |
| 2022-06-08 | $11.28 | $11.48 | $10.88 | $11.16 | $11.16 | 273,232 |
| 2022-06-07 | $10.63 | $11.33 | $10.63 | $11.31 | $11.31 | 283,199 |
| 2022-06-06 | $11.09 | $11.27 | $10.63 | $10.73 | $10.73 | 255,291 |
| 2022-06-03 | $11.18 | $11.26 | $10.64 | $11.12 | $11.12 | 345,171 |
| 2022-06-02 | $10.32 | $11.49 | $10.28 | $11.24 | $11.24 | 367,126 |
| 2022-06-01 | $10.71 | $10.90 | $10.11 | $10.23 | $10.23 | 369,431 |
| 2022-05-31 | $10.89 | $11.04 | $10.24 | $10.68 | $10.68 | 1,431,000 |
| 2022-05-27 | $10.91 | $11.14 | $10.63 | $11.03 | $11.03 | 455,377 |
| 2022-05-26 | $11.41 | $11.41 | $10.66 | $10.77 | $10.77 | 376,655 |
| 2022-05-25 | $10.37 | $11.05 | $10.37 | $10.86 | $10.86 | 360,924 |
| 2022-05-24 | $10.34 | $10.58 | $10.10 | $10.39 | $10.39 | 240,317 |
| 2022-05-23 | $10.03 | $10.47 | $9.73 | $10.43 | $10.43 | 357,520 |
| 2022-05-20 | $9.97 | $10.11 | $9.44 | $9.95 | $9.95 | 270,009 |
| 2022-05-19 | $9.37 | $9.95 | $9.37 | $9.73 | $9.73 | 267,467 |
| 2022-05-18 | $9.56 | $10.04 | $9.23 | $9.42 | $9.42 | 269,559 |
| 2022-05-17 | $9.33 | $9.78 | $9.17 | $9.75 | $9.75 | 307,495 |
| 2022-05-16 | $9.22 | $9.46 | $8.92 | $9.07 | $9.07 | 321,661 |
| 2022-05-13 | $8.45 | $9.39 | $8.45 | $9.29 | $9.29 | 334,799 |
| 2022-05-12 | $7.87 | $8.41 | $7.74 | $8.27 | $8.27 | 403,231 |
| 2022-05-11 | $8.39 | $8.89 | $7.92 | $8.03 | $8.03 | 304,719 |
| 2022-05-10 | $9.74 | $10.20 | $8.25 | $8.45 | $8.45 | 730,790 |
| 2022-05-09 | $9.61 | $9.97 | $9.28 | $9.71 | $9.71 | 382,070 |
| 2022-05-06 | $9.69 | $10.09 | $8.74 | $9.68 | $9.68 | 358,200 |
| 2022-05-05 | $10.27 | $10.27 | $9.65 | $9.75 | $9.75 | 299,939 |
| 2022-05-04 | $10.05 | $10.48 | $9.54 | $10.41 | $10.41 | 206,708 |
| 2022-05-03 | $10.09 | $10.24 | $9.81 | $10.00 | $10.00 | 236,651 |
| 2022-05-02 | $9.57 | $10.14 | $9.42 | $10.02 | $10.02 | 469,355 |
| 2022-04-29 | $9.81 | $10.14 | $9.57 | $9.61 | $9.61 | 265,230 |
| 2022-04-28 | $9.66 | $9.86 | $9.23 | $9.77 | $9.77 | 213,776 |
| 2022-04-27 | $9.90 | $10.10 | $9.44 | $9.49 | $9.49 | 294,141 |
| 2022-04-26 | $10.39 | $10.39 | $9.87 | $9.90 | $9.90 | 244,619 |
| 2022-04-25 | $9.83 | $10.44 | $9.80 | $10.38 | $10.38 | 407,397 |
| 2022-04-22 | $9.98 | $10.25 | $9.79 | $9.92 | $9.92 | 293,929 |
| 2022-04-21 | $10.94 | $11.11 | $10.06 | $10.11 | $10.11 | 310,625 |
| 2022-04-20 | $10.63 | $11.03 | $10.62 | $10.79 | $10.79 | 329,271 |
| 2022-04-19 | $10.09 | $10.89 | $10.09 | $10.63 | $10.63 | 221,897 |
| 2022-04-18 | $10.94 | $10.96 | $9.93 | $10.03 | $10.03 | 222,402 |
| 2022-04-14 | $10.74 | $11.03 | $10.53 | $10.93 | $10.93 | 686,791 |
| 2022-04-13 | $10.84 | $11.11 | $10.68 | $10.83 | $10.83 | 517,909 |
| 2022-04-12 | $11.10 | $11.56 | $10.87 | $10.92 | $10.92 | 573,254 |
| 2022-04-11 | $10.57 | $10.97 | $10.56 | $10.93 | $10.93 | 288,810 |
| 2022-04-08 | $11.32 | $11.36 | $10.80 | $10.84 | $10.84 | 242,437 |
| 2022-04-07 | $11.14 | $11.46 | $11.14 | $11.32 | $11.32 | 516,454 |
| 2022-04-06 | $11.11 | $11.45 | $10.93 | $11.26 | $11.26 | 371,871 |
| 2022-04-05 | $11.68 | $11.83 | $11.15 | $11.21 | $11.21 | 220,433 |
| 2022-04-04 | $11.94 | $12.03 | $11.22 | $11.65 | $11.65 | 415,506 |
| 2022-04-01 | $11.26 | $11.95 | $11.07 | $11.72 | $11.72 | 408,756 |
| 2022-03-31 | $11.42 | $11.48 | $11.09 | $11.23 | $11.23 | 490,672 |
| 2022-03-30 | $11.15 | $11.45 | $11.01 | $11.39 | $11.39 | 335,812 |
| 2022-03-29 | $10.95 | $11.29 | $10.73 | $11.19 | $11.19 | 257,774 |
| 2022-03-28 | $10.55 | $10.77 | $10.33 | $10.65 | $10.65 | 204,699 |
| 2022-03-25 | $10.93 | $11.30 | $10.39 | $10.55 | $10.55 | 224,506 |
| 2022-03-24 | $10.63 | $11.05 | $10.49 | $10.96 | $10.96 | 218,758 |
| 2022-03-23 | $10.44 | $10.70 | $10.34 | $10.55 | $10.55 | 408,399 |
| 2022-03-22 | $9.99 | $10.75 | $9.81 | $10.59 | $10.59 | 399,580 |
| 2022-03-21 | $9.97 | $10.15 | $9.75 | $9.96 | $9.96 | 395,035 |
| 2022-03-18 | $9.54 | $10.38 | $9.49 | $10.05 | $10.05 | 1,169,520 |
| 2022-03-17 | $8.94 | $9.65 | $8.75 | $9.59 | $9.59 | 458,185 |
| 2022-03-16 | $8.98 | $9.35 | $8.75 | $9.05 | $9.05 | 839,464 |
| 2022-03-15 | $8.16 | $8.70 | $8.11 | $8.69 | $8.69 | 312,095 |
| 2022-03-14 | $9.41 | $9.43 | $8.06 | $8.18 | $8.18 | 879,416 |
| 2022-03-11 | $9.90 | $9.90 | $9.30 | $9.33 | $9.33 | 475,641 |
| 2022-03-10 | $9.77 | $10.01 | $9.42 | $9.85 | $9.85 | 547,918 |
| 2022-03-09 | $9.21 | $10.23 | $9.19 | $10.00 | $10.00 | 974,624 |
| 2022-03-08 | $9.26 | $9.61 | $9.04 | $9.06 | $9.06 | 891,081 |
| 2022-03-07 | $9.19 | $9.73 | $9.08 | $9.40 | $9.40 | 709,702 |
| 2022-03-04 | $8.49 | $9.91 | $8.49 | $9.29 | $9.29 | 1,180,424 |
| 2022-03-03 | $8.49 | $8.81 | $8.14 | $8.30 | $8.30 | 837,278 |
| 2022-03-02 | $8.53 | $8.53 | $8.09 | $8.39 | $8.39 | 485,306 |
| 2022-03-01 | $8.47 | $8.77 | $7.99 | $8.44 | $8.44 | 497,330 |
| 2022-02-28 | $8.44 | $8.81 | $8.20 | $8.44 | $8.44 | 633,754 |
| 2022-02-25 | $8.20 | $8.57 | $7.96 | $8.53 | $8.53 | 565,839 |
| 2022-02-24 | $7.61 | $8.25 | $7.29 | $8.19 | $8.19 | 1,094,004 |
| 2022-02-23 | $8.24 | $8.24 | $7.81 | $7.97 | $7.97 | 800,539 |
| 2022-02-22 | $7.83 | $8.07 | $7.68 | $7.83 | $7.83 | 571,654 |
| 2022-02-18 | $7.94 | $8.18 | $7.76 | $7.91 | $7.91 | 914,624 |
| 2022-02-17 | $8.16 | $8.27 | $7.86 | $8.00 | $8.00 | 954,513 |
| 2022-02-16 | $8.44 | $8.52 | $8.18 | $8.39 | $8.39 | 572,026 |
| 2022-02-15 | $7.90 | $8.40 | $7.83 | $8.34 | $8.34 | 937,113 |
| 2022-02-14 | $7.95 | $8.24 | $7.67 | $7.74 | $7.74 | 1,064,139 |
| 2022-02-11 | $8.13 | $8.31 | $7.67 | $7.91 | $7.91 | 897,040 |
| 2022-02-10 | $8.19 | $8.53 | $8.05 | $8.25 | $8.25 | 1,048,821 |
| 2022-02-09 | $8.61 | $8.73 | $8.36 | $8.43 | $8.43 | 1,037,460 |
| 2022-02-08 | $7.98 | $8.54 | $7.91 | $8.50 | $8.50 | 1,902,286 |
| 2022-02-07 | $7.71 | $8.20 | $7.51 | $8.01 | $8.01 | 1,283,834 |
| 2022-02-04 | $7.63 | $7.93 | $7.21 | $7.83 | $7.83 | 1,117,139 |
| 2022-02-03 | $8.01 | $8.22 | $7.66 | $7.72 | $7.72 | 1,725,456 |
| 2022-02-02 | $7.70 | $7.94 | $7.20 | $7.75 | $7.75 | 1,641,343 |
| 2022-02-01 | $7.62 | $8.38 | $7.24 | $7.70 | $7.70 | 1,478,675 |
| 2022-01-31 | $6.61 | $7.66 | $6.54 | $7.60 | $7.60 | 1,015,994 |
| 2022-01-28 | $6.40 | $6.55 | $6.14 | $6.53 | $6.53 | 1,213,722 |
| 2022-01-27 | $7.10 | $7.36 | $6.37 | $6.42 | $6.42 | 602,816 |
| 2022-01-26 | $7.17 | $7.53 | $6.79 | $6.91 | $6.91 | 924,385 |
| 2022-01-25 | $7.27 | $7.52 | $6.81 | $7.01 | $7.01 | 825,217 |
| 2022-01-24 | $6.77 | $7.48 | $6.52 | $7.43 | $7.43 | 1,361,373 |
| 2022-01-21 | $7.16 | $7.30 | $6.81 | $6.93 | $6.93 | 947,368 |
| 2022-01-20 | $7.41 | $7.85 | $7.19 | $7.21 | $7.21 | 663,909 |
| 2022-01-19 | $7.79 | $7.89 | $7.26 | $7.28 | $7.28 | 569,847 |
| 2022-01-18 | $8.22 | $8.22 | $7.55 | $7.60 | $7.60 | 615,552 |
| 2022-01-14 | $8.75 | $8.87 | $8.12 | $8.39 | $8.39 | 498,065 |
| 2022-01-13 | $9.56 | $9.72 | $8.87 | $8.89 | $8.89 | 570,549 |
| 2022-01-12 | $10.02 | $10.18 | $9.65 | $9.67 | $9.67 | 916,058 |
| 2022-01-11 | $10.09 | $10.21 | $9.75 | $10.05 | $10.05 | 1,353,753 |
| 2022-01-10 | $10.24 | $10.47 | $9.41 | $10.10 | $10.10 | 2,022,507 |
| 2022-01-07 | $11.63 | $11.93 | $10.46 | $10.50 | $10.50 | 1,528,452 |
| 2022-01-06 | $12.35 | $12.80 | $11.60 | $11.74 | $11.74 | 1,642,629 |
| 2022-01-05 | $13.23 | $13.39 | $12.43 | $12.47 | $12.47 | 605,902 |
| 2022-01-04 | $13.92 | $13.92 | $13.07 | $13.28 | $13.28 | 413,310 |
| 2022-01-03 | $14.16 | $14.43 | $13.50 | $13.95 | $13.95 | 560,052 |
| 2021-12-31 | $14.05 | $14.43 | $13.96 | $14.06 | $14.06 | 373,166 |
| 2021-12-30 | $13.71 | $14.46 | $13.71 | $14.05 | $14.05 | 471,557 |
| 2021-12-29 | $13.93 | $13.94 | $13.57 | $13.87 | $13.87 | 451,426 |
| 2021-12-28 | $13.92 | $14.36 | $12.95 | $14.04 | $14.04 | 619,600 |
| 2021-12-27 | $13.85 | $14.04 | $13.35 | $13.94 | $13.94 | 364,768 |
| 2021-12-23 | $13.32 | $13.89 | $12.99 | $13.66 | $13.66 | 412,346 |
| 2021-12-22 | $13.30 | $13.56 | $12.80 | $12.95 | $12.95 | 495,909 |
| 2021-12-21 | $12.59 | $13.13 | $12.51 | $13.08 | $13.08 | 514,680 |
| 2021-12-20 | $12.97 | $13.44 | $11.95 | $12.36 | $12.36 | 904,759 |
| 2021-12-17 | $13.00 | $13.58 | $12.50 | $12.96 | $12.96 | 8,880,299 |
| 2021-12-16 | $13.87 | $14.37 | $13.00 | $13.10 | $13.10 | 1,021,283 |
| 2021-12-15 | $13.45 | $13.74 | $13.00 | $13.70 | $13.70 | 791,630 |
| 2021-12-14 | $13.81 | $14.20 | $13.38 | $13.52 | $13.52 | 750,324 |
| 2021-12-13 | $13.67 | $14.02 | $12.92 | $13.60 | $13.60 | 671,849 |
| 2021-12-10 | $14.16 | $14.35 | $13.46 | $13.75 | $13.75 | 1,164,965 |
| 2021-12-09 | $14.80 | $15.05 | $13.93 | $14.05 | $14.05 | 1,227,714 |
| 2021-12-08 | $15.16 | $15.52 | $14.44 | $14.88 | $14.88 | 752,399 |
| 2021-12-07 | $15.09 | $15.97 | $14.93 | $15.15 | $15.15 | 1,276,008 |
| 2021-12-06 | $14.70 | $15.00 | $14.01 | $14.77 | $14.77 | 1,558,350 |
| 2021-12-03 | $15.74 | $16.07 | $13.95 | $14.65 | $14.65 | 958,157 |
| 2021-12-02 | $15.38 | $16.02 | $15.11 | $15.39 | $15.39 | 1,130,242 |
| 2021-12-01 | $16.54 | $16.74 | $15.13 | $15.16 | $15.16 | 611,494 |
| 2021-11-30 | $16.55 | $16.68 | $15.55 | $16.21 | $16.21 | 1,177,460 |
| 2021-11-29 | $17.54 | $17.61 | $16.33 | $16.62 | $16.62 | 1,004,250 |
| 2021-11-26 | $18.07 | $18.43 | $17.17 | $17.34 | $17.34 | 684,219 |
| 2021-11-24 | $17.96 | $19.01 | $16.69 | $18.71 | $18.71 | 1,203,807 |
| 2021-11-23 | $20.56 | $20.75 | $17.40 | $18.12 | $18.12 | 1,983,107 |
| 2021-11-22 | $22.23 | $23.00 | $20.59 | $20.69 | $20.69 | 2,027,358 |
| 2021-11-19 | $21.65 | $23.01 | $21.35 | $21.75 | $21.75 | 6,623,687 |
| 2021-11-18 | $21.34 | $23.00 | $21.10 | $21.73 | $21.73 | 1,449,177 |
| 2021-11-17 | $21.72 | $22.62 | $20.55 | $21.18 | $21.18 | 1,084,457 |
| 2021-11-16 | $22.50 | $23.11 | $21.81 | $22.85 | $22.85 | 666,783 |
| 2021-11-15 | $21.80 | $22.55 | $21.63 | $22.48 | $22.48 | 563,944 |
| 2021-11-12 | $22.00 | $22.16 | $20.61 | $21.63 | $21.63 | 970,148 |
| 2021-11-11 | $22.13 | $23.16 | $22.00 | $22.48 | $22.48 | 519,077 |
| 2021-11-10 | $21.23 | $23.35 | $21.23 | $22.16 | $22.16 | 712,547 |
| 2021-11-09 | $19.41 | $21.25 | $19.00 | $21.21 | $21.21 | 977,901 |
| 2021-11-08 | $20.50 | $21.17 | $18.90 | $19.40 | $19.40 | 1,391,526 |
| 2021-11-05 | $20.13 | $22.50 | $18.81 | $22.10 | $22.10 | 879,903 |
| 2021-11-04 | $20.03 | $21.20 | $20.01 | $20.90 | $20.90 | 708,908 |
| 2021-11-03 | $19.89 | $20.17 | $19.68 | $19.99 | $19.99 | 651,095 |
| 2021-11-02 | $19.97 | $20.45 | $19.63 | $19.95 | $19.95 | 508,877 |
| 2021-11-01 | $20.28 | $20.28 | $19.12 | $19.95 | $19.95 | 744,546 |
| 2021-10-29 | $19.82 | $20.00 | $19.70 | $19.86 | $19.86 | 296,609 |
| 2021-10-28 | $19.64 | $20.06 | $19.64 | $19.89 | $19.89 | 345,838 |
| 2021-10-27 | $19.70 | $19.93 | $19.31 | $19.57 | $19.57 | 381,263 |
| 2021-10-26 | $19.84 | $20.10 | $19.47 | $19.69 | $19.69 | 318,348 |
| 2021-10-25 | $19.88 | $20.01 | $19.74 | $19.91 | $19.91 | 389,830 |
| 2021-10-22 | $19.97 | $19.98 | $18.24 | $19.80 | $19.80 | 190,582 |
| 2021-10-21 | $19.49 | $19.94 | $19.29 | $19.90 | $19.90 | 286,259 |
| 2021-10-20 | $18.92 | $19.56 | $18.10 | $19.25 | $19.25 | 568,272 |
| 2021-10-19 | $18.49 | $19.01 | $18.36 | $18.76 | $18.76 | 271,549 |
| 2021-10-18 | $18.36 | $19.01 | $18.22 | $18.27 | $18.27 | 228,948 |
| 2021-10-15 | $18.39 | $19.27 | $18.39 | $18.62 | $18.62 | 228,959 |
| 2021-10-14 | $18.92 | $19.26 | $18.21 | $19.05 | $19.05 | 595,646 |
| 2021-10-13 | $17.24 | $19.02 | $17.18 | $18.75 | $18.75 | 1,003,956 |
| 2021-10-12 | $17.31 | $17.31 | $16.78 | $17.01 | $17.01 | 514,346 |
| 2021-10-11 | $17.40 | $17.99 | $17.10 | $17.31 | $17.31 | 435,409 |
| 2021-10-08 | $17.04 | $17.71 | $16.78 | $17.47 | $17.47 | 223,301 |
| 2021-10-07 | $17.03 | $17.36 | $16.55 | $17.06 | $17.06 | 261,445 |
| 2021-10-06 | $16.25 | $17.04 | $15.88 | $16.91 | $16.91 | 270,020 |
| 2021-10-05 | $16.74 | $17.31 | $16.20 | $16.24 | $16.24 | 343,247 |
| 2021-10-04 | $16.84 | $17.33 | $16.38 | $16.67 | $16.67 | 241,616 |
| 2021-10-01 | $16.32 | $17.05 | $15.96 | $16.82 | $16.82 | 234,121 |
| 2021-09-30 | $16.79 | $16.79 | $15.00 | $15.98 | $15.98 | 836,235 |
| 2021-09-29 | $16.67 | $17.47 | $16.36 | $16.58 | $16.58 | 266,640 |
| 2021-09-28 | $16.50 | $16.84 | $15.84 | $16.68 | $16.68 | 281,844 |
| 2021-09-27 | $16.81 | $16.98 | $16.41 | $16.69 | $16.69 | 709,815 |
| 2021-09-24 | $17.21 | $17.44 | $16.52 | $16.84 | $16.84 | 422,161 |
| 2021-09-23 | $17.70 | $17.96 | $17.12 | $17.22 | $17.22 | 393,221 |
| 2021-09-22 | $17.97 | $18.46 | $17.45 | $17.75 | $17.75 | 377,718 |
| 2021-09-21 | $18.07 | $18.55 | $17.85 | $17.88 | $17.88 | 201,973 |
| 2021-09-20 | $18.31 | $18.66 | $17.53 | $18.06 | $18.06 | 145,273 |
| 2021-09-17 | $17.66 | $18.73 | $17.38 | $18.71 | $18.71 | 634,155 |
| 2021-09-16 | $17.15 | $18.13 | $17.14 | $17.47 | $17.47 | 312,601 |
| 2021-09-15 | $17.67 | $18.18 | $17.10 | $17.22 | $17.22 | 233,304 |
| 2021-09-14 | $18.55 | $18.88 | $17.66 | $17.83 | $17.83 | 196,747 |
| 2021-09-13 | $18.76 | $18.95 | $18.39 | $18.52 | $18.52 | 131,391 |
| 2021-09-10 | $18.73 | $19.15 | $18.20 | $18.76 | $18.76 | 164,757 |
| 2021-09-09 | $17.97 | $19.02 | $17.90 | $18.31 | $18.31 | 101,441 |
| 2021-09-08 | $19.36 | $19.61 | $17.84 | $17.98 | $17.98 | 260,425 |
| 2021-09-07 | $20.36 | $20.36 | $19.62 | $19.68 | $19.68 | 164,859 |
| 2021-09-03 | $19.38 | $20.55 | $19.38 | $20.40 | $20.40 | 292,044 |
| 2021-09-02 | $18.38 | $19.63 | $18.23 | $19.58 | $19.58 | 352,604 |
| 2021-09-01 | $17.74 | $18.25 | $17.14 | $18.18 | $18.18 | 253,123 |
| 2021-08-31 | $18.16 | $18.19 | $17.42 | $17.67 | $17.67 | 151,672 |
| 2021-08-30 | $18.22 | $18.38 | $17.89 | $18.20 | $18.20 | 243,587 |
| 2021-08-27 | $17.71 | $18.67 | $17.60 | $18.28 | $18.28 | 153,019 |
| 2021-08-26 | $17.79 | $17.97 | $17.50 | $17.64 | $17.64 | 113,389 |
| 2021-08-25 | $17.85 | $18.04 | $17.67 | $17.77 | $17.77 | 75,311 |
| 2021-08-24 | $17.88 | $18.47 | $17.67 | $17.86 | $17.86 | 92,566 |
| 2021-08-23 | $18.60 | $18.70 | $17.76 | $17.88 | $17.88 | 206,152 |
| 2021-08-20 | $18.25 | $18.58 | $17.90 | $18.54 | $18.54 | 162,292 |
| 2021-08-19 | $18.16 | $18.69 | $17.86 | $18.44 | $18.44 | 345,430 |
| 2021-08-18 | $18.58 | $18.69 | $18.24 | $18.39 | $18.39 | 103,688 |
| 2021-08-17 | $19.36 | $19.67 | $18.36 | $18.62 | $18.62 | 162,146 |
| 2021-08-16 | $19.38 | $19.79 | $19.18 | $19.61 | $19.61 | 346,205 |
| 2021-08-13 | $17.90 | $19.34 | $17.83 | $19.26 | $19.26 | 200,065 |
| 2021-08-12 | $17.89 | $18.18 | $17.15 | $17.99 | $17.99 | 254,385 |
| 2021-08-11 | $18.43 | $18.52 | $17.37 | $17.65 | $17.65 | 193,562 |
| 2021-08-10 | $20.34 | $20.60 | $18.28 | $18.51 | $18.51 | 337,432 |
| 2021-08-09 | $20.17 | $20.55 | $19.72 | $20.21 | $20.21 | 428,225 |
| 2021-08-06 | $21.00 | $21.05 | $19.60 | $20.24 | $20.24 | 304,148 |
| 2021-08-05 | $20.38 | $21.00 | $20.01 | $20.96 | $20.96 | 282,608 |
| 2021-08-04 | $20.74 | $20.99 | $19.99 | $20.51 | $20.51 | 92,002 |
| 2021-08-03 | $20.91 | $21.86 | $20.67 | $20.90 | $20.90 | 131,680 |
| 2021-08-02 | $20.88 | $21.12 | $20.32 | $20.85 | $20.85 | 209,753 |
| 2021-07-30 | $21.38 | $21.81 | $20.58 | $20.83 | $20.83 | 117,970 |
| 2021-07-29 | $21.10 | $21.51 | $20.76 | $21.29 | $21.29 | 78,843 |
| 2021-07-28 | $19.75 | $21.07 | $19.71 | $20.97 | $20.97 | 317,542 |
| 2021-07-27 | $19.71 | $19.98 | $18.91 | $19.81 | $19.81 | 176,660 |
| 2021-07-26 | $20.38 | $20.40 | $19.49 | $19.66 | $19.66 | 64,679 |
| 2021-07-23 | $20.25 | $21.18 | $20.01 | $20.30 | $20.30 | 133,080 |
| 2021-07-22 | $20.25 | $20.46 | $19.94 | $20.24 | $20.24 | 153,307 |
| 2021-07-21 | $20.05 | $20.58 | $19.78 | $20.18 | $20.18 | 170,442 |
| 2021-07-20 | $20.31 | $20.44 | $19.81 | $19.97 | $19.97 | 250,359 |
| 2021-07-19 | $20.03 | $20.45 | $19.77 | $20.10 | $20.10 | 183,856 |
| 2021-07-16 | $20.90 | $21.27 | $20.16 | $20.27 | $20.27 | 242,626 |
| 2021-07-15 | $20.65 | $20.83 | $20.02 | $20.74 | $20.74 | 174,477 |
| 2021-07-14 | $21.34 | $21.34 | $19.92 | $20.59 | $20.59 | 333,752 |
| 2021-07-13 | $21.58 | $21.92 | $21.09 | $21.21 | $21.21 | 140,385 |
| 2021-07-12 | $21.72 | $21.84 | $21.08 | $21.65 | $21.65 | 276,772 |
| 2021-07-09 | $22.60 | $22.75 | $21.47 | $21.49 | $21.49 | 191,836 |
| 2021-07-08 | $23.11 | $23.11 | $22.15 | $22.46 | $22.46 | 192,980 |
| 2021-07-07 | $23.03 | $23.50 | $22.52 | $23.47 | $23.47 | 216,367 |
| 2021-07-06 | $23.07 | $23.17 | $22.58 | $22.98 | $22.98 | 154,995 |
| 2021-07-02 | $22.90 | $23.00 | $22.25 | $22.92 | $22.92 | 184,961 |
| 2021-07-01 | $23.35 | $23.40 | $22.72 | $22.79 | $22.79 | 148,839 |
| 2021-06-30 | $23.13 | $23.58 | $22.89 | $23.37 | $23.37 | 350,613 |
| 2021-06-29 | $24.25 | $24.52 | $23.26 | $23.29 | $23.29 | 175,026 |
| 2021-06-28 | $25.06 | $25.20 | $23.76 | $24.25 | $24.25 | 442,079 |
| 2021-06-25 | $25.42 | $25.69 | $24.63 | $24.82 | $24.82 | 3,395,818 |
| 2021-06-24 | $26.37 | $26.53 | $25.50 | $25.64 | $25.64 | 193,533 |
| 2021-06-23 | $26.48 | $26.96 | $26.08 | $26.41 | $26.41 | 269,627 |
| 2021-06-22 | $26.81 | $27.40 | $26.30 | $26.48 | $26.48 | 150,745 |
| 2021-06-21 | $26.84 | $27.74 | $26.30 | $27.27 | $27.27 | 268,628 |
| 2021-06-18 | $26.56 | $27.44 | $25.99 | $26.80 | $26.80 | 1,802,706 |
| 2021-06-17 | $26.38 | $27.92 | $26.23 | $26.35 | $26.35 | 480,277 |
| 2021-06-16 | $25.44 | $27.16 | $24.35 | $26.75 | $26.75 | 369,298 |
| 2021-06-15 | $24.72 | $25.73 | $24.59 | $25.51 | $25.51 | 271,098 |
| 2021-06-14 | $23.72 | $25.25 | $23.22 | $24.51 | $24.51 | 322,527 |
| 2021-06-11 | $23.73 | $23.73 | $22.93 | $23.60 | $23.60 | 184,328 |
| 2021-06-10 | $23.60 | $23.86 | $22.83 | $23.66 | $23.66 | 199,293 |
| 2021-06-09 | $24.11 | $25.18 | $23.71 | $23.84 | $23.84 | 254,030 |
| 2021-06-08 | $23.16 | $24.41 | $23.16 | $24.07 | $24.07 | 299,482 |
| 2021-06-07 | $23.35 | $23.72 | $22.81 | $23.21 | $23.21 | 211,719 |
| 2021-06-04 | $23.44 | $23.84 | $22.87 | $23.37 | $23.37 | 160,525 |
| 2021-06-03 | $24.85 | $25.08 | $23.33 | $23.44 | $23.44 | 309,213 |
| 2021-06-02 | $24.99 | $25.72 | $24.75 | $25.07 | $25.07 | 236,583 |
| 2021-06-01 | $25.11 | $25.36 | $23.70 | $25.00 | $25.00 | 227,000 |
| 2021-05-28 | $25.12 | $26.17 | $24.63 | $25.23 | $25.23 | 292,493 |
| 2021-05-27 | $23.98 | $25.26 | $23.60 | $25.02 | $25.02 | 221,886 |
| 2021-05-26 | $24.10 | $24.91 | $23.54 | $24.07 | $24.07 | 423,979 |
| 2021-05-25 | $23.16 | $24.55 | $22.64 | $24.01 | $24.01 | 371,812 |
| 2021-05-24 | $23.74 | $24.60 | $22.81 | $23.00 | $23.00 | 336,133 |
| 2021-05-21 | $23.29 | $24.02 | $22.79 | $23.75 | $23.75 | 372,714 |
| 2021-05-20 | $22.69 | $23.42 | $22.64 | $23.22 | $23.22 | 297,382 |
| 2021-05-19 | $22.35 | $24.05 | $21.57 | $22.74 | $22.74 | 279,857 |
| 2021-05-18 | $23.03 | $24.02 | $21.38 | $22.39 | $22.39 | 365,602 |
| 2021-05-17 | $21.30 | $23.23 | $21.30 | $22.58 | $22.58 | 224,063 |
| 2021-05-14 | $20.55 | $20.97 | $19.83 | $20.96 | $20.96 | 205,102 |
| 2021-05-13 | $21.21 | $23.05 | $20.26 | $20.57 | $20.57 | 214,098 |
| 2021-05-12 | $22.25 | $22.45 | $20.88 | $21.32 | $21.32 | 248,237 |
| 2021-05-11 | $20.71 | $22.56 | $20.24 | $22.11 | $22.11 | 177,310 |
| 2021-05-10 | $24.07 | $24.07 | $21.42 | $21.51 | $21.51 | 270,815 |
| 2021-05-07 | $25.11 | $26.10 | $23.41 | $23.62 | $23.62 | 548,579 |
| 2021-05-06 | $26.67 | $27.57 | $24.76 | $25.14 | $25.14 | 476,895 |
| 2021-05-05 | $27.09 | $28.59 | $26.51 | $26.89 | $26.89 | 186,335 |
| 2021-05-04 | $26.02 | $27.30 | $25.26 | $27.13 | $27.13 | 251,513 |
| 2021-05-03 | $26.84 | $28.46 | $25.50 | $26.34 | $26.34 | 205,433 |
| 2021-04-30 | $26.74 | $26.93 | $26.05 | $26.54 | $26.54 | 276,726 |
| 2021-04-29 | $26.77 | $27.66 | $26.43 | $26.73 | $26.73 | 393,565 |
| 2021-04-28 | $26.08 | $27.16 | $25.65 | $26.77 | $26.77 | 152,998 |
| 2021-04-27 | $27.00 | $27.36 | $26.00 | $26.01 | $26.01 | 279,806 |
| 2021-04-26 | $24.64 | $28.02 | $24.43 | $26.76 | $26.76 | 467,951 |
| 2021-04-23 | $23.21 | $24.78 | $22.75 | $24.71 | $24.71 | 183,808 |
| 2021-04-22 | $23.46 | $23.63 | $22.55 | $23.00 | $23.00 | 259,848 |
| 2021-04-21 | $22.82 | $24.33 | $22.68 | $23.50 | $23.50 | 196,543 |
| 2021-04-20 | $24.51 | $25.69 | $22.30 | $23.02 | $23.02 | 601,756 |
| 2021-04-19 | $26.08 | $26.08 | $24.44 | $25.13 | $25.13 | 268,342 |
| 2021-04-16 | $25.81 | $26.17 | $25.32 | $26.06 | $26.06 | 256,036 |
| 2021-04-15 | $24.66 | $26.00 | $24.40 | $25.58 | $25.58 | 178,578 |
| 2021-04-14 | $24.00 | $25.00 | $23.83 | $24.66 | $24.66 | 543,370 |
| 2021-04-13 | $23.63 | $24.03 | $23.08 | $23.80 | $23.80 | 561,699 |
| 2021-04-12 | $23.77 | $24.34 | $23.20 | $23.52 | $23.52 | 547,940 |
| 2021-04-09 | $22.51 | $24.00 | $21.83 | $23.83 | $23.83 | 248,811 |
| 2021-04-08 | $21.77 | $23.15 | $21.50 | $22.77 | $22.77 | 269,418 |
| 2021-04-07 | $23.84 | $24.14 | $21.56 | $21.77 | $21.77 | 209,591 |
| 2021-04-06 | $23.73 | $24.80 | $23.52 | $23.59 | $23.59 | 721,330 |
| 2021-04-05 | $23.85 | $23.99 | $22.59 | $23.52 | $23.52 | 446,267 |
| 2021-04-01 | $21.50 | $24.00 | $20.58 | $23.20 | $23.20 | 3,178,809 |
| 2021-03-31 | $20.32 | $22.15 | $20.00 | $21.93 | $21.93 | 1,197,380 |
| 2021-03-30 | $18.75 | $20.86 | $18.25 | $19.94 | $19.94 | 1,447,088 |
| 2021-03-29 | $17.00 | $19.24 | $17.00 | $19.00 | $19.00 | 1,483,188 |
| 2021-03-26 | $19.05 | $19.70 | $16.32 | $17.31 | $17.31 | 5,326,988 |
Alignment Healthcare Inc (ALHC) News Headlines
.jpg)
UnitedHealth's stock is plunging on higher medical costs. That may mean trouble for more insurers
The warning sign from a healthcare giant seen as the insurance industry's bellwether may mean trouble for companies with Medicare Advantage plans.
cnbc.com April 17, 2025Recent Alignment Healthcare Inc (ALHC) News
Similar Companies to Alignment Healthcare Inc (ALHC) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |