Bright Health Group Inc (BHG) Exchange: NYSE
Data as of May 2, 2025
$6.77 ($-0.01) -0.15%
Bright Health Group Inc - Daily Information
Click for more stock information on Bright Health Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.75 |
| Previous Close | $6.77 |
| High | $6.92 |
| Low | $6.75 |
| Adjusted Open | $6.75 |
| Previous Adjusted Close | $6.77 |
| Adjusted High | $6.92 |
| Adjusted Low | $6.75 |
About Bright Health Group Inc (BHG)
Bright Health Group Inc (BHG) is a health care service provider that collaborates with medical groups and health plans across the United States. Established in 2016, the company specializes in providing affordable and effective health care plans to insurers and their members. Since its inception, BHG has made several strategic offerings, including Medicare Advantage and Commercial Small Group health plans. As a result of its sustained growth, the company has grown to serve over one million members across more than 20 states. In 2019, the company raised $635 million in a funding round led by Insight Partners and Activant Capital, bringing its total value to $2.2 billion. BHG prides itself on its commitment to expanding access to high quality and affordable health care, while providing its community members with innovative and personalized services.
Invest in Bright Health Group Inc (BHG)
Historical Stock Data for Bright Health Group Inc (BHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.75 | $6.92 | $6.75 | $6.77 | $6.77 | 10,258 |
| 2025-05-01 | $6.78 | $6.93 | $6.78 | $6.78 | $6.78 | 4,328 |
| 2025-04-30 | $6.59 | $6.90 | $6.56 | $6.86 | $6.86 | 5,892 |
| 2025-04-29 | $6.70 | $6.89 | $6.70 | $6.88 | $6.88 | 4,317 |
| 2025-04-28 | $6.84 | $6.85 | $6.64 | $6.64 | $6.64 | 4,609 |
| 2025-04-25 | $6.79 | $6.80 | $6.68 | $6.80 | $6.80 | 8,378 |
| 2025-04-24 | $6.90 | $6.90 | $6.52 | $6.73 | $6.73 | 11,530 |
| 2025-04-23 | $6.45 | $6.72 | $6.45 | $6.72 | $6.72 | 4,942 |
| 2025-04-22 | $6.40 | $6.65 | $6.40 | $6.65 | $6.65 | 2,534 |
| 2025-04-21 | $6.55 | $6.57 | $6.34 | $6.49 | $6.49 | 17,266 |
| 2025-04-17 | $6.42 | $6.64 | $6.25 | $6.40 | $6.40 | 20,699 |
| 2025-04-16 | $6.53 | $6.65 | $6.46 | $6.52 | $6.52 | 8,707 |
| 2025-04-15 | $6.67 | $6.84 | $6.41 | $6.41 | $6.41 | 8,821 |
| 2025-04-14 | $6.22 | $6.65 | $6.22 | $6.65 | $6.65 | 8,322 |
| 2025-04-11 | $6.47 | $6.67 | $6.12 | $6.12 | $6.12 | 16,042 |
| 2025-04-10 | $6.50 | $6.53 | $6.03 | $6.53 | $6.53 | 6,255 |
| 2025-04-09 | $6.30 | $6.42 | $6.30 | $6.42 | $6.42 | 1,818 |
| 2025-04-08 | $6.37 | $6.46 | $6.30 | $6.35 | $6.35 | 16,949 |
| 2025-04-07 | $6.02 | $6.41 | $6.02 | $6.30 | $6.30 | 21,103 |
| 2025-04-04 | $6.42 | $6.42 | $5.97 | $6.27 | $6.27 | 13,473 |
| 2025-04-03 | $6.66 | $6.73 | $6.23 | $6.49 | $6.49 | 15,016 |
| 2025-04-02 | $6.73 | $6.85 | $6.55 | $6.60 | $6.60 | 7,376 |
| 2025-04-01 | $6.68 | $6.85 | $6.60 | $6.60 | $6.60 | 20,751 |
| 2025-03-31 | $6.85 | $6.85 | $6.73 | $6.76 | $6.76 | 29,622 |
| 2025-03-28 | $6.86 | $6.86 | $6.78 | $6.85 | $6.85 | 18,270 |
| 2025-03-27 | $6.63 | $6.99 | $6.63 | $6.94 | $6.94 | 21,180 |
| 2025-03-26 | $6.15 | $6.79 | $6.15 | $6.61 | $6.61 | 18,690 |
| 2025-03-25 | $6.16 | $6.41 | $6.08 | $6.30 | $6.30 | 22,852 |
| 2025-03-24 | $5.77 | $6.39 | $5.66 | $6.25 | $6.25 | 66,179 |
| 2025-03-21 | $5.16 | $5.61 | $5.16 | $5.61 | $5.61 | 43,256 |
| 2025-03-20 | $4.99 | $5.45 | $4.99 | $5.27 | $5.27 | 32,756 |
| 2025-03-19 | $5.14 | $5.54 | $4.82 | $4.84 | $4.84 | 44,768 |
| 2025-03-18 | $4.70 | $5.20 | $4.30 | $5.14 | $5.14 | 69,619 |
| 2025-03-17 | $5.20 | $5.49 | $4.50 | $4.66 | $4.66 | 81,063 |
| 2025-03-14 | $6.60 | $6.97 | $4.51 | $5.08 | $5.08 | 242,232 |
| 2025-03-13 | $6.76 | $6.97 | $6.63 | $6.63 | $6.63 | 57,914 |
| 2025-03-12 | $7.01 | $7.03 | $6.74 | $6.74 | $6.74 | 29,279 |
| 2025-03-11 | $6.88 | $7.05 | $6.83 | $6.93 | $6.93 | 16,513 |
| 2025-03-10 | $7.17 | $7.27 | $6.90 | $6.90 | $6.90 | 30,937 |
| 2025-03-07 | $7.25 | $7.29 | $7.10 | $7.25 | $7.25 | 49,119 |
| 2025-03-06 | $7.24 | $7.35 | $7.24 | $7.24 | $7.24 | 13,344 |
| 2025-03-05 | $7.27 | $7.34 | $7.25 | $7.25 | $7.25 | 19,400 |
| 2025-03-04 | $7.26 | $7.33 | $7.26 | $7.32 | $7.32 | 15,629 |
| 2025-03-03 | $7.38 | $7.38 | $7.27 | $7.27 | $7.27 | 10,531 |
| 2025-02-28 | $7.31 | $7.34 | $7.28 | $7.33 | $7.33 | 10,855 |
| 2025-02-27 | $7.33 | $7.34 | $7.29 | $7.29 | $7.29 | 4,401 |
| 2025-02-26 | $7.21 | $7.35 | $7.21 | $7.35 | $7.35 | 17,801 |
| 2025-02-25 | $7.34 | $7.44 | $7.28 | $7.29 | $7.29 | 13,539 |
| 2025-02-24 | $7.31 | $7.38 | $7.31 | $7.35 | $7.35 | 10,363 |
| 2025-02-21 | $7.36 | $7.36 | $7.33 | $7.35 | $7.35 | 1,146 |
| 2025-02-20 | $7.33 | $7.39 | $7.30 | $7.39 | $7.39 | 53,968 |
| 2025-02-19 | $7.30 | $7.39 | $7.30 | $7.31 | $7.31 | 23,706 |
| 2025-02-18 | $7.33 | $7.66 | $7.33 | $7.33 | $7.33 | 37,776 |
| 2025-02-14 | $7.31 | $7.33 | $7.30 | $7.33 | $7.33 | 6,942 |
| 2025-02-13 | $7.31 | $7.34 | $7.31 | $7.34 | $7.34 | 1,447 |
| 2025-02-12 | $7.33 | $7.33 | $7.30 | $7.33 | $7.33 | 3,125 |
| 2025-02-11 | $7.35 | $7.35 | $7.28 | $7.34 | $7.34 | 4,400 |
| 2025-02-10 | $7.28 | $7.36 | $7.28 | $7.33 | $7.33 | 5,528 |
| 2025-02-07 | $7.32 | $7.36 | $7.24 | $7.30 | $7.30 | 28,004 |
| 2025-02-06 | $7.34 | $7.34 | $7.31 | $7.33 | $7.33 | 7,669 |
| 2025-02-05 | $7.32 | $7.34 | $7.31 | $7.34 | $7.34 | 11,326 |
| 2025-02-04 | $7.36 | $7.36 | $7.33 | $7.34 | $7.34 | 4,184 |
| 2025-02-03 | $7.30 | $7.34 | $7.29 | $7.34 | $7.34 | 45,477 |
| 2025-01-31 | $7.34 | $7.34 | $7.31 | $7.31 | $7.31 | 2,840 |
| 2025-01-30 | $7.31 | $7.37 | $7.31 | $7.34 | $7.34 | 14,470 |
| 2025-01-29 | $7.30 | $7.35 | $7.30 | $7.34 | $7.34 | 10,659 |
| 2025-01-28 | $7.32 | $7.48 | $7.30 | $7.35 | $7.35 | 30,027 |
| 2025-01-27 | $7.35 | $7.44 | $7.29 | $7.33 | $7.33 | 54,172 |
| 2025-01-24 | $7.30 | $7.40 | $7.27 | $7.40 | $7.40 | 39,570 |
| 2025-01-23 | $7.35 | $7.40 | $7.31 | $7.35 | $7.35 | 15,119 |
| 2025-01-22 | $7.37 | $7.41 | $7.33 | $7.35 | $7.35 | 15,491 |
| 2025-01-21 | $7.36 | $7.45 | $7.34 | $7.37 | $7.37 | 17,411 |
| 2025-01-17 | $7.36 | $7.48 | $7.35 | $7.45 | $7.45 | 7,717 |
| 2025-01-16 | $7.40 | $7.40 | $7.30 | $7.37 | $7.37 | 18,183 |
| 2025-01-15 | $7.29 | $7.41 | $7.29 | $7.36 | $7.36 | 26,562 |
| 2025-01-14 | $7.28 | $7.40 | $7.28 | $7.36 | $7.36 | 27,524 |
| 2025-01-13 | $7.31 | $7.39 | $7.30 | $7.30 | $7.30 | 19,744 |
| 2025-01-10 | $7.34 | $7.50 | $7.26 | $7.33 | $7.33 | 47,163 |
| 2025-01-08 | $7.32 | $7.49 | $7.32 | $7.42 | $7.42 | 38,124 |
| 2025-01-07 | $7.30 | $7.49 | $7.23 | $7.40 | $7.40 | 84,548 |
| 2025-01-06 | $7.29 | $7.54 | $7.14 | $7.35 | $7.35 | 148,005 |
| 2025-01-03 | $7.33 | $7.45 | $7.29 | $7.31 | $7.31 | 41,508 |
| 2025-01-02 | $7.35 | $7.43 | $7.29 | $7.33 | $7.33 | 42,380 |
| 2024-12-31 | $7.44 | $7.49 | $7.35 | $7.42 | $7.42 | 46,656 |
| 2024-12-30 | $7.23 | $7.50 | $7.23 | $7.40 | $7.40 | 59,944 |
| 2024-12-27 | $7.21 | $7.55 | $7.21 | $7.37 | $7.37 | 72,400 |
| 2024-12-26 | $7.28 | $7.45 | $7.19 | $7.27 | $7.27 | 75,457 |
| 2024-12-24 | $7.06 | $7.64 | $7.03 | $7.54 | $7.54 | 779,209 |
| 2024-12-23 | $4.37 | $4.37 | $4.22 | $4.31 | $4.31 | 172,009 |
| 2024-12-20 | $3.82 | $3.96 | $3.79 | $3.82 | $3.82 | 13,459 |
| 2024-12-19 | $4.00 | $4.25 | $3.95 | $3.95 | $3.95 | 7,043 |
| 2024-12-18 | $4.05 | $4.27 | $4.04 | $4.06 | $4.06 | 8,915 |
| 2024-12-17 | $4.59 | $4.67 | $3.99 | $4.05 | $4.05 | 37,346 |
| 2024-12-16 | $4.88 | $4.91 | $4.65 | $4.65 | $4.65 | 17,675 |
| 2024-12-13 | $5.00 | $5.18 | $4.92 | $5.16 | $5.16 | 2,701 |
| 2024-12-12 | $4.98 | $5.17 | $4.95 | $5.01 | $5.01 | 2,477 |
| 2024-12-11 | $5.03 | $5.19 | $5.00 | $5.00 | $5.00 | 6,486 |
| 2024-12-10 | $4.96 | $5.36 | $4.96 | $5.24 | $5.24 | 3,663 |
| 2024-12-09 | $5.50 | $5.50 | $5.15 | $5.35 | $5.35 | 6,604 |
| 2024-12-06 | $5.85 | $6.00 | $5.37 | $5.60 | $5.60 | 21,805 |
| 2024-12-05 | $5.34 | $5.95 | $5.33 | $5.92 | $5.92 | 10,482 |
| 2024-12-04 | $5.11 | $5.33 | $5.11 | $5.31 | $5.31 | 3,608 |
| 2024-12-03 | $5.03 | $5.25 | $4.93 | $5.25 | $5.25 | 7,028 |
| 2024-12-02 | $5.24 | $5.24 | $4.88 | $5.03 | $5.03 | 5,915 |
| 2024-11-29 | $4.99 | $5.10 | $4.99 | $5.05 | $5.05 | 3,094 |
| 2024-11-27 | $4.97 | $5.10 | $4.77 | $4.77 | $4.77 | 2,323 |
| 2024-11-26 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 7,275 |
| 2024-11-25 | $4.82 | $4.97 | $4.74 | $4.86 | $4.86 | 11,511 |
| 2024-11-22 | $4.94 | $5.09 | $4.94 | $5.00 | $5.00 | 3,767 |
| 2024-11-21 | $5.23 | $5.23 | $4.83 | $5.07 | $5.07 | 5,082 |
| 2024-11-20 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 1,824 |
| 2024-11-19 | $5.00 | $5.25 | $4.76 | $4.94 | $4.94 | 18,818 |
| 2024-11-18 | $4.80 | $5.03 | $4.80 | $5.03 | $5.03 | 7,357 |
| 2024-11-15 | $5.00 | $5.25 | $5.00 | $5.00 | $5.00 | 4,177 |
| 2024-11-14 | $4.70 | $5.07 | $4.68 | $5.07 | $5.07 | 15,006 |
| 2024-11-13 | $5.03 | $5.24 | $4.66 | $4.66 | $4.66 | 18,939 |
| 2024-11-12 | $5.01 | $5.19 | $5.01 | $5.11 | $5.11 | 3,224 |
| 2024-11-11 | $4.88 | $5.01 | $4.81 | $5.01 | $5.01 | 9,282 |
| 2024-11-08 | $5.04 | $5.11 | $4.92 | $5.05 | $5.05 | 6,200 |
| 2024-11-07 | $5.38 | $5.52 | $5.00 | $5.25 | $5.25 | 27,463 |
| 2024-11-06 | $5.09 | $5.22 | $4.85 | $4.94 | $4.94 | 9,340 |
| 2024-11-05 | $5.15 | $5.21 | $4.75 | $4.94 | $4.94 | 16,494 |
| 2024-11-04 | $5.10 | $5.33 | $4.93 | $4.96 | $4.96 | 11,067 |
| 2024-11-01 | $5.06 | $5.20 | $5.02 | $5.11 | $5.11 | 6,857 |
| 2024-10-31 | $4.80 | $5.16 | $4.78 | $5.14 | $5.14 | 9,196 |
| 2024-10-30 | $5.03 | $5.19 | $4.78 | $5.05 | $5.05 | 13,115 |
| 2024-10-29 | $5.21 | $5.21 | $4.90 | $4.99 | $4.99 | 4,424 |
| 2024-10-28 | $5.05 | $5.18 | $5.02 | $5.03 | $5.03 | 1,553 |
| 2024-10-25 | $5.03 | $5.30 | $5.03 | $5.11 | $5.11 | 5,716 |
| 2024-10-24 | $5.25 | $5.25 | $5.05 | $5.11 | $5.11 | 7,341 |
| 2024-10-23 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 2,539 |
| 2024-10-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 381 |
| 2024-10-21 | $5.54 | $5.63 | $5.54 | $5.63 | $5.63 | 1,206 |
| 2024-10-18 | $5.25 | $5.58 | $5.25 | $5.58 | $5.58 | 2,424 |
| 2024-10-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,829 |
| 2024-10-16 | $5.86 | $6.00 | $5.54 | $5.96 | $5.96 | 5,857 |
| 2024-10-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 829 |
| 2024-10-14 | $5.78 | $5.92 | $5.78 | $5.84 | $5.84 | 3,201 |
| 2024-10-11 | $5.73 | $5.90 | $5.70 | $5.85 | $5.85 | 29,279 |
| 2024-10-10 | $5.56 | $5.60 | $5.56 | $5.60 | $5.60 | 6,700 |
| 2024-10-09 | $5.53 | $5.64 | $5.50 | $5.56 | $5.56 | 2,528 |
| 2024-10-08 | $5.38 | $5.55 | $5.37 | $5.55 | $5.55 | 12,055 |
| 2024-10-07 | $5.38 | $5.38 | $5.18 | $5.36 | $5.36 | 8,468 |
| 2024-10-04 | $5.14 | $5.53 | $5.14 | $5.20 | $5.20 | 17,228 |
| 2024-10-03 | $5.21 | $5.37 | $5.02 | $5.28 | $5.28 | 8,945 |
| 2024-10-02 | $5.12 | $5.21 | $5.12 | $5.21 | $5.21 | 2,390 |
| 2024-10-01 | $5.15 | $5.55 | $5.15 | $5.29 | $5.29 | 7,933 |
| 2024-09-30 | $5.09 | $5.35 | $5.09 | $5.22 | $5.22 | 10,251 |
| 2024-09-27 | $5.00 | $5.22 | $5.00 | $5.11 | $5.11 | 2,490 |
| 2024-09-26 | $5.12 | $5.29 | $5.02 | $5.06 | $5.06 | 6,499 |
| 2024-09-25 | $5.13 | $5.40 | $5.00 | $5.00 | $5.00 | 7,665 |
| 2024-09-24 | $5.00 | $5.17 | $5.00 | $5.17 | $5.17 | 1,922 |
| 2024-09-23 | $5.05 | $5.19 | $4.91 | $5.19 | $5.19 | 10,362 |
| 2024-09-20 | $4.86 | $5.36 | $4.86 | $5.36 | $5.36 | 3,373 |
| 2024-09-19 | $4.93 | $5.50 | $4.93 | $5.39 | $5.39 | 12,127 |
| 2024-09-18 | $5.19 | $5.20 | $4.94 | $5.04 | $5.04 | 8,697 |
| 2024-09-17 | $5.03 | $5.43 | $5.00 | $5.00 | $5.00 | 6,714 |
| 2024-09-16 | $5.17 | $5.29 | $5.10 | $5.13 | $5.13 | 10,672 |
| 2024-09-13 | $5.46 | $5.49 | $5.05 | $5.27 | $5.27 | 12,176 |
| 2024-09-12 | $5.10 | $5.50 | $5.10 | $5.46 | $5.46 | 8,932 |
| 2024-09-11 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 943 |
| 2024-09-10 | $4.90 | $5.02 | $4.87 | $5.02 | $5.02 | 9,331 |
| 2024-09-09 | $4.80 | $5.08 | $4.78 | $4.92 | $4.92 | 19,559 |
| 2024-09-06 | $5.20 | $5.28 | $4.90 | $5.00 | $5.00 | 7,014 |
| 2024-09-05 | $5.19 | $5.31 | $4.90 | $5.28 | $5.28 | 7,879 |
| 2024-09-04 | $5.05 | $5.40 | $5.00 | $5.00 | $5.00 | 20,144 |
| 2024-09-03 | $5.10 | $5.51 | $5.03 | $5.12 | $5.12 | 15,339 |
| 2024-08-30 | $5.00 | $5.15 | $5.00 | $5.02 | $5.02 | 2,923 |
| 2024-08-29 | $4.81 | $5.05 | $4.81 | $4.92 | $4.92 | 4,012 |
| 2024-08-28 | $4.81 | $4.88 | $4.74 | $4.86 | $4.86 | 4,807 |
| 2024-08-27 | $4.81 | $5.01 | $4.81 | $5.01 | $5.01 | 2,079 |
| 2024-08-26 | $5.01 | $5.04 | $4.84 | $4.90 | $4.90 | 7,968 |
| 2024-08-23 | $5.01 | $5.20 | $4.86 | $5.02 | $5.02 | 2,507 |
| 2024-08-22 | $5.10 | $5.36 | $5.02 | $5.03 | $5.03 | 10,506 |
| 2024-08-21 | $5.09 | $5.20 | $5.04 | $5.15 | $5.15 | 2,576 |
| 2024-08-20 | $5.20 | $5.29 | $5.05 | $5.29 | $5.29 | 1,353 |
| 2024-08-19 | $5.03 | $5.24 | $4.69 | $5.09 | $5.09 | 41,185 |
| 2024-08-16 | $5.10 | $5.33 | $5.03 | $5.06 | $5.06 | 10,546 |
| 2024-08-15 | $5.45 | $5.56 | $5.10 | $5.10 | $5.10 | 16,897 |
| 2024-08-14 | $5.57 | $5.59 | $5.09 | $5.59 | $5.59 | 3,430 |
| 2024-08-13 | $5.75 | $5.75 | $5.10 | $5.50 | $5.50 | 9,819 |
| 2024-08-12 | $5.04 | $5.56 | $5.04 | $5.56 | $5.56 | 17,684 |
| 2024-08-09 | $5.16 | $5.34 | $5.03 | $5.31 | $5.31 | 1,230 |
| 2024-08-08 | $5.09 | $5.44 | $5.03 | $5.16 | $5.16 | 6,982 |
| 2024-08-07 | $5.35 | $5.39 | $5.15 | $5.16 | $5.16 | 3,313 |
| 2024-08-06 | $5.73 | $5.84 | $5.16 | $5.35 | $5.35 | 10,499 |
| 2024-08-05 | $5.89 | $6.14 | $5.26 | $5.66 | $5.66 | 14,917 |
| 2024-08-02 | $6.59 | $6.59 | $6.22 | $6.22 | $6.22 | 1,696 |
| 2024-08-01 | $6.44 | $6.67 | $6.13 | $6.65 | $6.65 | 11,089 |
| 2024-07-31 | $6.54 | $6.97 | $6.41 | $6.53 | $6.53 | 1,877 |
| 2024-07-30 | $6.27 | $6.82 | $6.27 | $6.64 | $6.64 | 13,312 |
| 2024-07-29 | $5.97 | $6.29 | $5.97 | $6.27 | $6.27 | 4,080 |
| 2024-07-26 | $6.05 | $6.32 | $5.94 | $6.03 | $6.03 | 4,411 |
| 2024-07-25 | $5.41 | $6.35 | $5.21 | $6.01 | $6.01 | 17,228 |
| 2024-07-24 | $5.36 | $5.36 | $5.21 | $5.21 | $5.21 | 542 |
| 2024-07-23 | $5.11 | $5.39 | $5.11 | $5.29 | $5.29 | 3,676 |
| 2024-07-22 | $5.16 | $5.28 | $5.16 | $5.22 | $5.22 | 1,989 |
| 2024-07-19 | $5.20 | $5.54 | $5.18 | $5.24 | $5.24 | 10,829 |
| 2024-07-18 | $5.18 | $5.26 | $5.15 | $5.18 | $5.18 | 1,804 |
| 2024-07-17 | $5.10 | $5.31 | $5.10 | $5.20 | $5.20 | 7,080 |
| 2024-07-16 | $5.12 | $5.63 | $5.12 | $5.18 | $5.18 | 8,265 |
| 2024-07-15 | $5.16 | $5.42 | $5.15 | $5.17 | $5.17 | 3,669 |
| 2024-07-12 | $5.04 | $5.25 | $5.04 | $5.13 | $5.13 | 290,227 |
| 2024-07-11 | $5.03 | $5.30 | $5.03 | $5.06 | $5.06 | 16,455 |
| 2024-07-10 | $5.06 | $5.30 | $5.04 | $5.10 | $5.10 | 15,660 |
| 2024-07-09 | $5.05 | $5.40 | $5.05 | $5.15 | $5.15 | 115,666 |
| 2024-07-08 | $5.24 | $5.32 | $5.00 | $5.01 | $5.01 | 10,234 |
| 2024-07-05 | $5.15 | $5.26 | $5.10 | $5.14 | $5.14 | 5,260 |
| 2024-07-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 291 |
| 2024-07-02 | $5.13 | $5.50 | $5.13 | $5.30 | $5.30 | 3,069 |
| 2024-07-01 | $5.37 | $5.50 | $5.10 | $5.27 | $5.27 | 15,367 |
| 2024-06-28 | $5.29 | $5.45 | $5.11 | $5.44 | $5.44 | 10,285 |
| 2024-06-27 | $5.25 | $5.25 | $5.08 | $5.20 | $5.20 | 2,157 |
| 2024-06-26 | $5.16 | $5.26 | $5.06 | $5.23 | $5.23 | 9,244 |
| 2024-06-25 | $5.05 | $5.40 | $5.05 | $5.17 | $5.17 | 9,763 |
| 2024-06-24 | $5.16 | $5.45 | $5.06 | $5.29 | $5.29 | 15,902 |
| 2024-06-21 | $5.20 | $5.23 | $5.00 | $5.15 | $5.15 | 20,488 |
| 2024-06-20 | $5.29 | $5.49 | $5.25 | $5.25 | $5.25 | 10,271 |
| 2024-06-18 | $5.35 | $5.48 | $5.29 | $5.29 | $5.29 | 15,754 |
| 2024-06-17 | $5.38 | $5.54 | $5.33 | $5.33 | $5.33 | 14,161 |
| 2024-06-14 | $5.53 | $5.69 | $5.39 | $5.39 | $5.39 | 4,057 |
| 2024-06-13 | $5.65 | $5.80 | $5.30 | $5.32 | $5.32 | 9,565 |
| 2024-06-12 | $5.73 | $5.73 | $5.40 | $5.40 | $5.40 | 8,898 |
| 2024-06-11 | $5.56 | $5.81 | $5.56 | $5.63 | $5.63 | 2,415 |
| 2024-06-10 | $5.56 | $5.95 | $5.56 | $5.58 | $5.58 | 14,232 |
| 2024-06-07 | $5.75 | $5.78 | $5.55 | $5.55 | $5.55 | 11,189 |
| 2024-06-06 | $5.85 | $5.99 | $5.80 | $5.80 | $5.80 | 4,378 |
| 2024-06-05 | $5.81 | $5.86 | $5.81 | $5.83 | $5.83 | 2,614 |
| 2024-06-04 | $5.81 | $5.88 | $5.81 | $5.88 | $5.88 | 493 |
| 2024-06-03 | $6.01 | $6.01 | $5.89 | $5.95 | $5.95 | 2,859 |
| 2024-05-31 | $5.90 | $6.07 | $5.90 | $6.00 | $6.00 | 4,206 |
| 2024-05-30 | $5.91 | $6.04 | $5.91 | $6.04 | $6.04 | 666 |
| 2024-05-29 | $6.00 | $6.04 | $5.87 | $6.04 | $6.04 | 1,891 |
| 2024-05-28 | $5.91 | $6.23 | $5.91 | $5.98 | $5.98 | 1,139 |
| 2024-05-24 | $5.94 | $6.08 | $5.90 | $5.95 | $5.95 | 12,160 |
| 2024-05-23 | $6.06 | $6.09 | $5.90 | $5.97 | $5.97 | 3,638 |
| 2024-05-22 | $6.15 | $6.15 | $5.90 | $5.96 | $5.96 | 5,256 |
| 2024-05-21 | $5.90 | $6.17 | $5.90 | $6.17 | $6.17 | 1,048 |
| 2024-05-20 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 2,657 |
| 2024-05-17 | $5.76 | $6.08 | $5.76 | $5.99 | $5.99 | 5,066 |
| 2024-05-16 | $6.09 | $6.18 | $6.07 | $6.12 | $6.12 | 24,764 |
| 2024-05-15 | $5.90 | $6.25 | $5.90 | $6.16 | $6.16 | 7,774 |
| 2024-05-14 | $6.04 | $6.23 | $5.67 | $6.10 | $6.10 | 24,240 |
| 2024-05-13 | $6.02 | $6.29 | $6.02 | $6.07 | $6.07 | 16,334 |
| 2024-05-10 | $6.02 | $6.33 | $6.02 | $6.16 | $6.16 | 22,726 |
| 2024-05-09 | $6.01 | $6.41 | $6.01 | $6.05 | $6.05 | 13,902 |
| 2024-05-08 | $6.30 | $6.42 | $6.11 | $6.42 | $6.42 | 5,668 |
| 2024-05-07 | $6.35 | $6.49 | $6.30 | $6.30 | $6.30 | 3,848 |
| 2024-05-06 | $6.19 | $6.37 | $6.19 | $6.25 | $6.25 | 2,890 |
| 2024-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 901 |
| 2024-05-02 | $6.14 | $6.31 | $6.04 | $6.06 | $6.06 | 4,713 |
| 2024-05-01 | $6.08 | $6.30 | $6.05 | $6.15 | $6.15 | 3,273 |
| 2024-04-30 | $6.38 | $6.38 | $6.35 | $6.38 | $6.38 | 1,548 |
| 2024-04-29 | $6.48 | $6.48 | $6.15 | $6.29 | $6.29 | 6,751 |
| 2024-04-26 | $6.08 | $6.48 | $5.95 | $6.11 | $6.11 | 15,815 |
| 2024-04-25 | $6.29 | $6.54 | $6.04 | $6.33 | $6.33 | 6,787 |
| 2024-04-24 | $6.16 | $6.46 | $6.16 | $6.46 | $6.46 | 2,184 |
| 2024-04-23 | $6.20 | $6.28 | $6.02 | $6.15 | $6.15 | 5,830 |
| 2024-04-22 | $5.75 | $6.37 | $5.75 | $6.37 | $6.37 | 4,373 |
| 2024-04-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,230 |
| 2024-04-18 | $6.10 | $6.31 | $5.74 | $6.31 | $6.31 | 3,248 |
| 2024-04-17 | $6.38 | $6.38 | $5.84 | $5.84 | $5.84 | 4,157 |
| 2024-04-16 | $6.00 | $6.25 | $5.91 | $5.91 | $5.91 | 6,049 |
| 2024-04-15 | $6.03 | $6.58 | $5.60 | $6.07 | $6.07 | 9,968 |
| 2024-04-12 | $6.24 | $6.43 | $6.06 | $6.06 | $6.06 | 3,388 |
| 2024-04-11 | $6.63 | $6.63 | $6.24 | $6.44 | $6.44 | 2,476 |
| 2024-04-10 | $6.29 | $6.49 | $6.04 | $6.49 | $6.49 | 2,573 |
| 2024-04-09 | $6.16 | $6.21 | $6.09 | $6.09 | $6.09 | 6,276 |
| 2024-04-08 | $6.16 | $6.16 | $6.15 | $6.15 | $6.15 | 1,275 |
| 2024-04-05 | $6.18 | $6.37 | $6.07 | $6.37 | $6.37 | 5,092 |
| 2024-04-04 | $6.50 | $6.50 | $6.28 | $6.36 | $6.36 | 3,455 |
| 2024-04-03 | $6.41 | $6.50 | $6.33 | $6.33 | $6.33 | 2,207 |
| 2024-04-02 | $6.49 | $6.69 | $6.25 | $6.38 | $6.38 | 6,638 |
| 2024-04-01 | $6.49 | $6.70 | $6.30 | $6.30 | $6.30 | 9,301 |
| 2024-03-28 | $6.36 | $6.83 | $6.36 | $6.50 | $6.50 | 6,196 |
| 2024-03-27 | $6.29 | $6.76 | $6.29 | $6.50 | $6.50 | 14,349 |
| 2024-03-26 | $6.83 | $6.83 | $6.30 | $6.30 | $6.30 | 6,364 |
| 2024-03-25 | $6.56 | $6.77 | $6.56 | $6.60 | $6.60 | 3,998 |
| 2024-03-22 | $6.32 | $7.10 | $6.32 | $6.56 | $6.56 | 12,093 |
| 2024-03-21 | $6.68 | $6.85 | $6.36 | $6.50 | $6.50 | 17,607 |
| 2024-03-20 | $6.75 | $7.10 | $6.50 | $6.80 | $6.80 | 32,326 |
| 2024-03-19 | $7.01 | $7.30 | $6.55 | $6.55 | $6.55 | 12,572 |
| 2024-03-18 | $7.38 | $7.60 | $7.07 | $7.30 | $7.30 | 14,726 |
| 2024-03-15 | $6.99 | $7.61 | $6.98 | $7.61 | $7.61 | 36,903 |
| 2024-03-14 | $7.48 | $7.48 | $6.57 | $6.98 | $6.98 | 19,660 |
| 2024-03-13 | $7.42 | $7.73 | $7.00 | $7.31 | $7.31 | 26,882 |
| 2024-03-12 | $8.00 | $8.32 | $7.41 | $7.47 | $7.47 | 14,189 |
| 2024-03-11 | $8.05 | $8.50 | $7.70 | $8.00 | $8.00 | 37,568 |
| 2024-03-08 | $9.21 | $9.30 | $8.01 | $8.01 | $8.01 | 31,570 |
| 2024-03-07 | $10.56 | $11.35 | $8.32 | $9.20 | $9.20 | 62,727 |
| 2024-03-06 | $9.86 | $10.98 | $8.58 | $10.10 | $10.10 | 74,135 |
| 2024-03-05 | $7.92 | $8.79 | $7.76 | $8.55 | $8.55 | 26,731 |
| 2024-03-04 | $7.76 | $8.15 | $7.69 | $7.99 | $7.99 | 7,373 |
| 2024-03-01 | $7.83 | $8.00 | $7.59 | $7.93 | $7.93 | 2,301 |
| 2024-02-29 | $7.64 | $8.00 | $7.64 | $7.81 | $7.81 | 4,346 |
| 2024-02-28 | $8.00 | $8.00 | $7.36 | $7.67 | $7.67 | 3,431 |
| 2024-02-27 | $8.17 | $8.17 | $7.52 | $8.15 | $8.15 | 4,233 |
| 2024-02-26 | $7.70 | $8.11 | $7.51 | $7.52 | $7.52 | 5,281 |
| 2024-02-23 | $7.73 | $7.80 | $7.50 | $7.52 | $7.52 | 18,543 |
| 2024-02-22 | $8.12 | $8.39 | $7.25 | $7.76 | $7.76 | 12,029 |
| 2024-02-21 | $8.49 | $8.49 | $7.88 | $8.28 | $8.28 | 2,801 |
| 2024-02-20 | $8.15 | $8.51 | $7.80 | $8.21 | $8.21 | 4,921 |
| 2024-02-16 | $8.28 | $8.35 | $7.94 | $8.21 | $8.21 | 2,940 |
| 2024-02-15 | $7.50 | $8.76 | $7.11 | $8.38 | $8.38 | 49,749 |
| 2024-02-14 | $7.12 | $7.49 | $7.12 | $7.40 | $7.40 | 6,552 |
| 2024-02-13 | $7.01 | $7.44 | $6.91 | $7.35 | $7.35 | 4,951 |
| 2024-02-12 | $6.76 | $7.44 | $6.76 | $7.23 | $7.23 | 6,774 |
| 2024-02-09 | $6.71 | $7.45 | $6.40 | $7.27 | $7.27 | 10,439 |
| 2024-02-08 | $7.42 | $7.42 | $6.74 | $6.94 | $6.94 | 8,753 |
| 2024-02-07 | $7.42 | $7.46 | $7.09 | $7.31 | $7.31 | 7,128 |
| 2024-02-06 | $6.44 | $7.45 | $6.44 | $7.26 | $7.26 | 41,147 |
| 2024-02-05 | $6.53 | $6.85 | $5.98 | $6.60 | $6.60 | 24,516 |
| 2024-02-02 | $6.99 | $8.04 | $5.25 | $6.53 | $6.53 | 158,210 |
| 2024-02-01 | $11.11 | $11.85 | $6.04 | $6.25 | $6.25 | 200,158 |
| 2024-01-31 | $11.12 | $11.42 | $11.03 | $11.24 | $11.24 | 3,800 |
| 2024-01-30 | $12.91 | $13.33 | $11.14 | $11.29 | $11.29 | 26,843 |
| 2024-01-29 | $16.50 | $16.59 | $13.12 | $13.12 | $13.12 | 59,960 |
| 2024-01-26 | $15.00 | $16.35 | $14.52 | $16.35 | $16.35 | 29,245 |
| 2024-01-25 | $14.66 | $15.00 | $13.97 | $14.95 | $14.95 | 15,204 |
| 2024-01-24 | $13.25 | $14.98 | $12.90 | $14.45 | $14.45 | 84,403 |
| 2024-01-23 | $12.25 | $13.33 | $12.20 | $13.25 | $13.25 | 26,942 |
| 2024-01-22 | $11.39 | $12.25 | $11.39 | $12.00 | $12.00 | 16,948 |
| 2024-01-19 | $10.34 | $11.68 | $10.25 | $11.53 | $11.53 | 29,334 |
| 2024-01-18 | $10.18 | $10.67 | $10.18 | $10.48 | $10.48 | 15,716 |
| 2024-01-17 | $10.99 | $11.00 | $10.20 | $10.35 | $10.35 | 19,075 |
| 2024-01-16 | $11.09 | $11.42 | $10.44 | $10.64 | $10.64 | 23,390 |
| 2024-01-12 | $11.63 | $12.24 | $11.00 | $11.27 | $11.27 | 17,146 |
| 2024-01-11 | $12.29 | $12.76 | $11.52 | $11.72 | $11.72 | 18,905 |
| 2024-01-10 | $10.09 | $12.20 | $10.09 | $12.13 | $12.13 | 54,479 |
| 2024-01-09 | $10.32 | $10.32 | $9.91 | $10.24 | $10.24 | 21,673 |
| 2024-01-08 | $11.60 | $11.60 | $9.64 | $10.32 | $10.32 | 64,222 |
| 2024-01-05 | $11.31 | $13.46 | $11.25 | $11.47 | $11.47 | 123,270 |
| 2024-01-04 | $9.23 | $12.83 | $9.23 | $11.77 | $11.77 | 381,353 |
| 2024-01-03 | $8.36 | $11.21 | $8.10 | $9.15 | $9.15 | 241,235 |
| 2024-01-02 | $7.40 | $8.45 | $6.76 | $8.25 | $8.25 | 126,042 |
| 2023-12-29 | $5.30 | $8.50 | $5.30 | $7.63 | $7.63 | 430,107 |
| 2023-12-28 | $5.09 | $5.37 | $5.09 | $5.26 | $5.26 | 27,368 |
| 2023-12-27 | $5.12 | $5.50 | $5.05 | $5.10 | $5.10 | 37,760 |
| 2023-12-26 | $5.17 | $5.53 | $5.05 | $5.21 | $5.21 | 42,661 |
| 2023-12-22 | $5.07 | $5.40 | $5.07 | $5.26 | $5.26 | 10,291 |
| 2023-12-21 | $5.21 | $5.38 | $4.94 | $5.05 | $5.05 | 69,518 |
| 2023-12-20 | $5.50 | $5.51 | $5.06 | $5.21 | $5.21 | 17,648 |
| 2023-12-19 | $5.55 | $6.00 | $5.27 | $5.52 | $5.52 | 27,143 |
| 2023-12-18 | $5.78 | $6.03 | $5.00 | $5.33 | $5.33 | 128,337 |
| 2023-12-15 | $6.69 | $6.69 | $5.75 | $6.19 | $6.19 | 75,771 |
| 2023-12-14 | $6.95 | $7.00 | $6.64 | $6.99 | $6.99 | 17,257 |
| 2023-12-13 | $6.51 | $6.83 | $6.20 | $6.83 | $6.83 | 7,589 |
| 2023-12-12 | $6.34 | $6.78 | $6.10 | $6.51 | $6.51 | 12,627 |
| 2023-12-11 | $6.43 | $6.58 | $6.27 | $6.57 | $6.57 | 15,471 |
| 2023-12-08 | $6.43 | $6.66 | $6.43 | $6.51 | $6.51 | 4,548 |
| 2023-12-07 | $6.32 | $6.53 | $6.32 | $6.52 | $6.52 | 9,844 |
| 2023-12-06 | $6.64 | $6.87 | $6.33 | $6.37 | $6.37 | 16,334 |
| 2023-12-05 | $6.81 | $6.90 | $6.42 | $6.54 | $6.54 | 11,614 |
| 2023-12-04 | $6.29 | $6.93 | $6.29 | $6.52 | $6.52 | 5,941 |
| 2023-12-01 | $6.53 | $6.66 | $6.38 | $6.52 | $6.52 | 5,608 |
| 2023-11-30 | $6.88 | $6.89 | $6.46 | $6.46 | $6.46 | 7,827 |
| 2023-11-29 | $6.93 | $7.26 | $6.70 | $6.72 | $6.72 | 35,855 |
| 2023-11-28 | $7.26 | $7.67 | $7.01 | $7.01 | $7.01 | 10,137 |
| 2023-11-27 | $7.50 | $7.75 | $7.50 | $7.53 | $7.53 | 8,477 |
| 2023-11-24 | $7.86 | $7.96 | $7.68 | $7.75 | $7.75 | 3,569 |
| 2023-11-22 | $7.65 | $7.87 | $7.40 | $7.57 | $7.57 | 10,697 |
| 2023-11-21 | $7.72 | $7.92 | $7.32 | $7.50 | $7.50 | 18,188 |
| 2023-11-20 | $7.51 | $7.96 | $7.40 | $7.89 | $7.89 | 14,972 |
| 2023-11-17 | $7.27 | $7.84 | $7.25 | $7.64 | $7.64 | 25,116 |
| 2023-11-16 | $7.44 | $7.44 | $7.08 | $7.30 | $7.30 | 11,598 |
| 2023-11-15 | $6.70 | $7.61 | $6.70 | $7.40 | $7.40 | 14,561 |
| 2023-11-14 | $7.21 | $7.25 | $6.60 | $6.78 | $6.78 | 23,863 |
| 2023-11-13 | $6.82 | $7.23 | $6.63 | $7.04 | $7.04 | 14,956 |
| 2023-11-10 | $7.00 | $7.00 | $6.62 | $6.85 | $6.85 | 3,050 |
| 2023-11-09 | $7.04 | $7.29 | $6.97 | $7.10 | $7.10 | 7,275 |
| 2023-11-08 | $7.50 | $7.70 | $7.01 | $7.44 | $7.44 | 6,367 |
| 2023-11-07 | $6.71 | $7.87 | $6.71 | $7.62 | $7.62 | 16,514 |
| 2023-11-06 | $7.16 | $7.89 | $7.13 | $7.55 | $7.55 | 18,906 |
| 2023-11-03 | $7.35 | $7.41 | $6.99 | $7.09 | $7.09 | 31,512 |
| 2023-11-02 | $7.22 | $7.44 | $7.12 | $7.12 | $7.12 | 5,763 |
| 2023-11-01 | $7.23 | $7.29 | $7.09 | $7.09 | $7.09 | 4,493 |
| 2023-10-31 | $7.35 | $7.35 | $7.10 | $7.26 | $7.26 | 6,227 |
| 2023-10-30 | $7.01 | $7.41 | $7.01 | $7.34 | $7.34 | 14,396 |
| 2023-10-27 | $7.22 | $7.39 | $6.92 | $6.93 | $6.93 | 40,543 |
| 2023-10-26 | $7.14 | $7.22 | $6.79 | $7.09 | $7.09 | 20,914 |
| 2023-10-25 | $7.23 | $7.40 | $6.25 | $7.34 | $7.34 | 115,333 |
| 2023-10-24 | $7.38 | $7.70 | $7.18 | $7.34 | $7.34 | 18,101 |
| 2023-10-23 | $7.25 | $7.59 | $7.18 | $7.22 | $7.22 | 33,419 |
| 2023-10-20 | $7.20 | $7.43 | $7.20 | $7.41 | $7.41 | 4,261 |
| 2023-10-19 | $7.29 | $7.32 | $7.04 | $7.17 | $7.17 | 4,922 |
| 2023-10-18 | $7.56 | $7.80 | $7.39 | $7.43 | $7.43 | 20,472 |
| 2023-10-17 | $7.44 | $7.62 | $7.28 | $7.41 | $7.41 | 8,634 |
| 2023-10-16 | $7.11 | $7.85 | $6.91 | $7.40 | $7.40 | 32,974 |
| 2023-10-13 | $6.66 | $7.77 | $6.51 | $6.90 | $6.90 | 62,346 |
| 2023-10-12 | $6.74 | $6.86 | $6.63 | $6.72 | $6.72 | 7,292 |
| 2023-10-11 | $6.50 | $6.73 | $6.43 | $6.63 | $6.63 | 4,657 |
| 2023-10-10 | $6.13 | $6.70 | $6.01 | $6.60 | $6.60 | 60,278 |
| 2023-10-09 | $5.93 | $6.20 | $5.72 | $6.00 | $6.00 | 5,686 |
| 2023-10-06 | $5.82 | $6.03 | $5.82 | $5.91 | $5.91 | 2,845 |
| 2023-10-05 | $5.81 | $6.04 | $5.66 | $5.80 | $5.80 | 16,763 |
| 2023-10-04 | $6.19 | $6.19 | $5.62 | $5.62 | $5.62 | 6,682 |
| 2023-10-03 | $5.83 | $5.92 | $5.80 | $5.90 | $5.90 | 10,005 |
| 2023-10-02 | $6.22 | $6.26 | $5.60 | $5.81 | $5.81 | 17,918 |
| 2023-09-29 | $6.07 | $6.08 | $5.82 | $5.97 | $5.97 | 12,084 |
| 2023-09-28 | $6.10 | $6.19 | $5.82 | $5.98 | $5.98 | 7,179 |
| 2023-09-27 | $6.00 | $6.19 | $5.64 | $6.10 | $6.10 | 31,451 |
| 2023-09-26 | $5.76 | $6.04 | $5.76 | $5.90 | $5.90 | 7,903 |
| 2023-09-25 | $5.96 | $6.15 | $5.69 | $5.76 | $5.76 | 19,085 |
| 2023-09-22 | $6.15 | $6.15 | $5.80 | $5.89 | $5.89 | 33,391 |
| 2023-09-21 | $6.15 | $6.40 | $5.88 | $5.97 | $5.97 | 31,053 |
| 2023-09-20 | $6.30 | $6.48 | $6.15 | $6.20 | $6.20 | 9,184 |
| 2023-09-19 | $6.37 | $6.45 | $6.01 | $6.27 | $6.27 | 46,924 |
| 2023-09-18 | $6.30 | $6.47 | $6.20 | $6.29 | $6.29 | 25,266 |
| 2023-09-15 | $6.25 | $6.66 | $6.25 | $6.33 | $6.33 | 51,966 |
| 2023-09-14 | $6.30 | $6.60 | $6.11 | $6.37 | $6.37 | 37,798 |
| 2023-09-13 | $6.59 | $6.75 | $6.25 | $6.25 | $6.25 | 40,314 |
| 2023-09-12 | $6.75 | $6.97 | $6.60 | $6.60 | $6.60 | 22,349 |
| 2023-09-11 | $6.80 | $7.18 | $6.75 | $6.76 | $6.76 | 25,768 |
| 2023-09-08 | $7.28 | $7.28 | $6.75 | $6.89 | $6.89 | 47,186 |
| 2023-09-07 | $7.87 | $8.01 | $7.16 | $7.38 | $7.38 | 46,684 |
| 2023-09-06 | $8.29 | $8.40 | $7.81 | $7.87 | $7.87 | 20,165 |
| 2023-09-05 | $8.56 | $8.85 | $8.20 | $8.25 | $8.25 | 17,410 |
| 2023-09-01 | $8.58 | $8.88 | $8.42 | $8.55 | $8.55 | 23,909 |
| 2023-08-31 | $9.49 | $9.49 | $8.25 | $8.46 | $8.46 | 76,676 |
| 2023-08-30 | $8.62 | $9.00 | $8.46 | $9.00 | $9.00 | 17,646 |
| 2023-08-29 | $8.26 | $8.87 | $8.21 | $8.66 | $8.66 | 16,386 |
| 2023-08-28 | $8.50 | $8.58 | $8.03 | $8.31 | $8.31 | 23,289 |
| 2023-08-25 | $8.54 | $8.99 | $8.28 | $8.43 | $8.43 | 41,383 |
| 2023-08-24 | $8.96 | $9.05 | $8.52 | $8.69 | $8.69 | 16,460 |
| 2023-08-23 | $8.55 | $8.75 | $8.35 | $8.64 | $8.64 | 42,542 |
| 2023-08-22 | $8.73 | $9.46 | $8.67 | $8.72 | $8.72 | 32,708 |
| 2023-08-21 | $9.60 | $9.60 | $8.79 | $8.83 | $8.83 | 39,855 |
| 2023-08-18 | $10.31 | $10.72 | $9.52 | $9.57 | $9.57 | 71,044 |
| 2023-08-17 | $10.37 | $11.29 | $10.30 | $10.71 | $10.71 | 83,225 |
| 2023-08-16 | $11.48 | $11.84 | $10.44 | $10.44 | $10.44 | 73,158 |
| 2023-08-15 | $13.04 | $13.04 | $11.72 | $11.72 | $11.72 | 71,137 |
| 2023-08-14 | $13.93 | $13.93 | $12.55 | $12.60 | $12.60 | 56,765 |
| 2023-08-11 | $13.97 | $14.36 | $13.15 | $13.93 | $13.93 | 156,976 |
| 2023-08-10 | $14.90 | $15.29 | $13.36 | $13.74 | $13.74 | 121,300 |
| 2023-08-09 | $16.06 | $16.82 | $14.71 | $15.41 | $15.41 | 164,274 |
| 2023-08-08 | $15.50 | $22.00 | $14.82 | $17.58 | $17.58 | 886,362 |
| 2023-08-07 | $16.00 | $16.00 | $14.75 | $15.15 | $15.15 | 131,600 |
| 2023-08-04 | $14.86 | $15.68 | $14.76 | $15.13 | $15.13 | 146,200 |
| 2023-08-03 | $13.22 | $15.46 | $13.22 | $14.95 | $14.95 | 121,128 |
| 2023-08-02 | $12.80 | $13.78 | $12.75 | $13.42 | $13.42 | 24,249 |
| 2023-08-01 | $12.61 | $13.18 | $12.30 | $12.99 | $12.99 | 44,942 |
| 2023-07-31 | $12.40 | $12.85 | $12.40 | $12.64 | $12.64 | 17,999 |
| 2023-07-28 | $12.59 | $12.66 | $11.71 | $12.32 | $12.32 | 53,670 |
| 2023-07-27 | $12.80 | $12.80 | $12.22 | $12.40 | $12.40 | 31,378 |
| 2023-07-26 | $12.74 | $13.09 | $12.50 | $12.74 | $12.74 | 45,344 |
| 2023-07-25 | $12.29 | $12.92 | $12.12 | $12.92 | $12.92 | 26,859 |
| 2023-07-24 | $12.68 | $12.69 | $12.10 | $12.29 | $12.29 | 23,377 |
| 2023-07-21 | $12.35 | $12.65 | $12.10 | $12.38 | $12.38 | 25,966 |
| 2023-07-20 | $12.15 | $12.47 | $11.82 | $12.25 | $12.25 | 20,734 |
| 2023-07-19 | $11.95 | $12.45 | $11.83 | $12.22 | $12.22 | 35,673 |
| 2023-07-18 | $12.10 | $12.65 | $11.85 | $11.85 | $11.85 | 73,120 |
| 2023-07-17 | $12.75 | $13.00 | $12.12 | $12.24 | $12.24 | 30,779 |
| 2023-07-14 | $14.29 | $14.52 | $12.63 | $12.63 | $12.63 | 60,146 |
| 2023-07-13 | $15.00 | $15.10 | $13.67 | $13.96 | $13.96 | 115,566 |
| 2023-07-12 | $14.25 | $15.12 | $13.94 | $14.79 | $14.79 | 140,545 |
| 2023-07-11 | $13.03 | $13.92 | $12.62 | $13.92 | $13.92 | 142,340 |
| 2023-07-10 | $12.73 | $13.60 | $12.61 | $12.84 | $12.84 | 113,402 |
| 2023-07-07 | $12.14 | $13.11 | $11.65 | $12.43 | $12.43 | 165,529 |
| 2023-07-06 | $10.56 | $12.32 | $10.37 | $11.76 | $11.76 | 131,592 |
| 2023-07-05 | $10.92 | $11.40 | $10.50 | $10.84 | $10.84 | 154,423 |
| 2023-07-03 | $11.80 | $11.88 | $11.02 | $11.25 | $11.25 | 139,284 |
| 2023-06-30 | $12.34 | $12.47 | $10.82 | $12.22 | $12.22 | 1,669,191 |
| 2023-06-29 | $11.10 | $11.47 | $10.73 | $10.92 | $10.92 | 54,492 |
| 2023-06-28 | $11.40 | $11.40 | $10.66 | $11.03 | $11.03 | 71,848 |
| 2023-06-27 | $12.64 | $13.03 | $11.41 | $11.41 | $11.41 | 93,778 |
| 2023-06-26 | $14.19 | $14.20 | $12.48 | $12.48 | $12.48 | 114,964 |
| 2023-06-23 | $13.50 | $14.57 | $13.35 | $13.62 | $13.62 | 396,368 |
| 2023-06-22 | $13.01 | $13.99 | $12.76 | $13.77 | $13.77 | 139,860 |
| 2023-06-21 | $11.83 | $13.49 | $11.55 | $13.18 | $13.18 | 121,429 |
| 2023-06-20 | $11.26 | $11.87 | $11.05 | $11.62 | $11.62 | 93,018 |
| 2023-06-16 | $11.53 | $11.71 | $11.34 | $11.44 | $11.44 | 116,692 |
| 2023-06-15 | $11.01 | $11.80 | $10.71 | $11.78 | $11.78 | 117,628 |
| 2023-06-14 | $11.34 | $11.68 | $11.00 | $11.28 | $11.28 | 90,015 |
| 2023-06-13 | $11.13 | $12.05 | $11.13 | $11.63 | $11.63 | 125,751 |
| 2023-06-12 | $10.50 | $11.16 | $10.50 | $11.01 | $11.01 | 56,405 |
| 2023-06-09 | $10.80 | $10.90 | $10.26 | $10.61 | $10.61 | 79,664 |
| 2023-06-08 | $10.38 | $10.94 | $10.36 | $10.85 | $10.85 | 84,775 |
| 2023-06-07 | $10.57 | $10.79 | $10.14 | $10.52 | $10.52 | 135,137 |
| 2023-06-06 | $10.41 | $10.61 | $10.13 | $10.40 | $10.40 | 113,840 |
| 2023-06-05 | $10.67 | $11.10 | $10.35 | $10.57 | $10.57 | 112,293 |
| 2023-06-02 | $10.54 | $10.93 | $9.63 | $10.61 | $10.61 | 201,931 |
| 2023-06-01 | $9.08 | $11.36 | $9.02 | $10.59 | $10.59 | 538,653 |
| 2023-05-31 | $9.02 | $9.58 | $8.80 | $9.26 | $9.26 | 217,792 |
| 2023-05-30 | $11.00 | $11.21 | $9.01 | $9.26 | $9.26 | 495,510 |
| 2023-05-26 | $7.67 | $15.80 | $7.57 | $11.77 | $11.77 | 5,772,040 |
| 2023-05-25 | $10.42 | $10.42 | $7.80 | $8.07 | $8.07 | 420,198 |
| 2023-05-24 | $14.01 | $14.16 | $10.42 | $10.54 | $10.54 | 567,887 |
| 2023-05-23 | $13.84 | $15.90 | $13.48 | $14.38 | $14.38 | 222,334 |
| 2023-05-22 | $13.57 | $15.47 | $11.77 | $15.10 | $15.10 | 581,914 |
| 2023-05-19 | $0.33 | $0.34 | $0.20 | $0.21 | $16.68 | 884,173 |
| 2023-05-18 | $0.17 | $0.19 | $0.17 | $0.18 | $14.47 | 33,834 |
| 2023-05-17 | $0.18 | $0.18 | $0.16 | $0.17 | $13.72 | 28,716 |
| 2023-05-16 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,997,940 |
| 2023-05-15 | $0.20 | $0.21 | $0.17 | $0.18 | $0.18 | 3,512,563 |
| 2023-05-12 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 4,283,934 |
| 2023-05-11 | $0.27 | $0.27 | $0.21 | $0.21 | $0.21 | 5,525,568 |
| 2023-05-10 | $0.27 | $0.47 | $0.23 | $0.25 | $0.25 | 26,200,534 |
| 2023-05-09 | $0.18 | $0.27 | $0.17 | $0.26 | $0.26 | 17,283,077 |
| 2023-05-08 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 2,235,660 |
| 2023-05-05 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,076,748 |
| 2023-05-04 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,096,647 |
| 2023-05-03 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 2,729,799 |
| 2023-05-02 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 2,365,840 |
| 2023-05-01 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,535,791 |
| 2023-04-28 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 6,368,715 |
| 2023-04-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1,923,667 |
| 2023-04-26 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,281,072 |
| 2023-04-25 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 6,112,952 |
| 2023-04-24 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,019,419 |
| 2023-04-21 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 5,843,481 |
| 2023-04-20 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 3,855,795 |
| 2023-04-19 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 4,794,706 |
| 2023-04-18 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,503,280 |
| 2023-04-17 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 3,699,295 |
| 2023-04-14 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 4,171,210 |
| 2023-04-13 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 4,420,342 |
| 2023-04-12 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 4,180,432 |
| 2023-04-11 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 5,296,054 |
| 2023-04-10 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 3,040,169 |
| 2023-04-06 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 2,940,082 |
| 2023-04-05 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 3,560,521 |
| 2023-04-04 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 4,437,604 |
| 2023-04-03 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 3,909,981 |
| 2023-03-31 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 3,846,178 |
| 2023-03-30 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 3,037,437 |
| 2023-03-29 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 3,448,745 |
| 2023-03-28 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 7,007,645 |
| 2023-03-27 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 7,129,899 |
| 2023-03-24 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 4,198,977 |
| 2023-03-23 | $0.26 | $0.27 | $0.23 | $0.24 | $0.24 | 5,133,377 |
| 2023-03-22 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 3,465,712 |
| 2023-03-21 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 4,093,570 |
| 2023-03-20 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 4,298,922 |
| 2023-03-17 | $0.31 | $0.32 | $0.25 | $0.28 | $0.28 | 11,463,225 |
| 2023-03-16 | $0.38 | $0.38 | $0.28 | $0.31 | $0.31 | 8,497,752 |
| 2023-03-15 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 2,642,139 |
| 2023-03-14 | $0.38 | $0.40 | $0.34 | $0.36 | $0.36 | 2,901,248 |
| 2023-03-13 | $0.37 | $0.42 | $0.34 | $0.38 | $0.38 | 3,434,845 |
| 2023-03-10 | $0.42 | $0.42 | $0.34 | $0.37 | $0.37 | 8,243,018 |
| 2023-03-09 | $0.46 | $0.48 | $0.36 | $0.38 | $0.38 | 6,010,078 |
| 2023-03-08 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 2,933,474 |
| 2023-03-07 | $0.48 | $0.51 | $0.45 | $0.49 | $0.49 | 4,851,007 |
| 2023-03-06 | $0.47 | $0.50 | $0.43 | $0.46 | $0.46 | 3,237,555 |
| 2023-03-03 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 5,018,983 |
| 2023-03-02 | $0.57 | $0.59 | $0.49 | $0.50 | $0.50 | 10,623,154 |
| 2023-03-01 | $0.78 | $0.83 | $0.50 | $0.50 | $0.50 | 7,186,481 |
| 2023-02-28 | $0.79 | $0.93 | $0.79 | $0.87 | $0.87 | 1,209,589 |
| 2023-02-27 | $0.75 | $0.86 | $0.74 | $0.81 | $0.81 | 972,486 |
| 2023-02-24 | $0.75 | $0.83 | $0.72 | $0.72 | $0.72 | 627,006 |
| 2023-02-23 | $0.77 | $0.78 | $0.73 | $0.77 | $0.77 | 412,982 |
| 2023-02-22 | $0.77 | $0.80 | $0.71 | $0.76 | $0.76 | 1,022,852 |
| 2023-02-21 | $0.85 | $0.87 | $0.73 | $0.73 | $0.73 | 1,743,762 |
| 2023-02-17 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 394,337 |
| 2023-02-16 | $0.92 | $0.93 | $0.85 | $0.87 | $0.87 | 533,418 |
| 2023-02-15 | $0.89 | $0.96 | $0.85 | $0.93 | $0.93 | 1,502,341 |
| 2023-02-14 | $0.82 | $0.88 | $0.80 | $0.87 | $0.87 | 599,997 |
| 2023-02-13 | $0.82 | $0.87 | $0.80 | $0.84 | $0.84 | 671,415 |
| 2023-02-10 | $0.79 | $0.82 | $0.75 | $0.81 | $0.81 | 618,862 |
| 2023-02-09 | $0.88 | $0.89 | $0.75 | $0.78 | $0.78 | 1,180,168 |
| 2023-02-08 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 636,614 |
| 2023-02-07 | $0.94 | $0.94 | $0.86 | $0.90 | $0.90 | 548,254 |
| 2023-02-06 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 888,566 |
| 2023-02-03 | $0.92 | $0.96 | $0.90 | $0.91 | $0.91 | 827,721 |
| 2023-02-02 | $0.92 | $1.00 | $0.91 | $0.93 | $0.93 | 948,357 |
| 2023-02-01 | $0.88 | $0.97 | $0.86 | $0.95 | $0.95 | 804,601 |
| 2023-01-31 | $0.95 | $0.96 | $0.85 | $0.89 | $0.89 | 1,065,437 |
| 2023-01-30 | $0.98 | $1.01 | $0.89 | $0.89 | $0.89 | 677,169 |
| 2023-01-27 | $0.88 | $1.03 | $0.82 | $0.99 | $0.99 | 1,376,153 |
| 2023-01-26 | $0.91 | $0.92 | $0.85 | $0.87 | $0.87 | 614,546 |
| 2023-01-25 | $0.88 | $0.91 | $0.85 | $0.87 | $0.87 | 664,434 |
| 2023-01-24 | $0.91 | $0.96 | $0.89 | $0.93 | $0.93 | 651,217 |
| 2023-01-23 | $0.96 | $0.97 | $0.90 | $0.94 | $0.94 | 994,006 |
| 2023-01-20 | $0.86 | $0.95 | $0.80 | $0.94 | $0.94 | 1,987,255 |
| 2023-01-19 | $0.88 | $0.91 | $0.72 | $0.81 | $0.81 | 2,025,731 |
| 2023-01-18 | $1.07 | $1.07 | $0.87 | $0.87 | $0.87 | 2,880,241 |
| 2023-01-17 | $0.92 | $1.08 | $0.88 | $1.04 | $1.04 | 2,260,491 |
| 2023-01-13 | $0.79 | $0.92 | $0.77 | $0.92 | $0.92 | 2,134,743 |
| 2023-01-12 | $0.80 | $0.81 | $0.75 | $0.80 | $0.80 | 1,418,200 |
| 2023-01-11 | $0.82 | $0.88 | $0.77 | $0.79 | $0.79 | 1,493,761 |
| 2023-01-10 | $0.67 | $0.82 | $0.65 | $0.81 | $0.81 | 3,716,487 |
| 2023-01-09 | $0.59 | $0.70 | $0.59 | $0.65 | $0.65 | 1,686,827 |
| 2023-01-06 | $0.53 | $0.60 | $0.53 | $0.58 | $0.58 | 1,457,995 |
| 2023-01-05 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 1,239,281 |
| 2023-01-04 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 953,057 |
| 2023-01-03 | $0.65 | $0.67 | $0.55 | $0.56 | $0.56 | 1,342,472 |
| 2022-12-30 | $0.53 | $0.66 | $0.52 | $0.65 | $0.65 | 2,286,882 |
| 2022-12-29 | $0.51 | $0.59 | $0.51 | $0.59 | $0.59 | 2,022,482 |
| 2022-12-28 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 1,984,334 |
| 2022-12-27 | $0.55 | $0.56 | $0.49 | $0.53 | $0.53 | 2,080,110 |
| 2022-12-23 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 767,174 |
| 2022-12-22 | $0.58 | $0.58 | $0.51 | $0.55 | $0.55 | 1,827,979 |
| 2022-12-21 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 937,372 |
| 2022-12-20 | $0.59 | $0.60 | $0.53 | $0.57 | $0.57 | 1,214,334 |
| 2022-12-19 | $0.59 | $0.62 | $0.55 | $0.59 | $0.59 | 2,380,131 |
| 2022-12-16 | $0.56 | $0.59 | $0.53 | $0.57 | $0.57 | 5,827,450 |
| 2022-12-15 | $0.56 | $0.61 | $0.53 | $0.55 | $0.55 | 4,147,944 |
| 2022-12-14 | $0.75 | $0.75 | $0.53 | $0.56 | $0.56 | 7,831,508 |
| 2022-12-13 | $0.81 | $0.88 | $0.66 | $0.73 | $0.73 | 3,193,425 |
| 2022-12-12 | $0.84 | $0.90 | $0.82 | $0.87 | $0.87 | 971,276 |
| 2022-12-09 | $0.85 | $0.87 | $0.81 | $0.82 | $0.82 | 894,545 |
| 2022-12-08 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 633,919 |
| 2022-12-07 | $0.89 | $0.91 | $0.85 | $0.86 | $0.86 | 632,728 |
| 2022-12-06 | $0.94 | $0.95 | $0.85 | $0.90 | $0.90 | 1,414,917 |
| 2022-12-05 | $0.99 | $1.01 | $0.94 | $0.95 | $0.95 | 1,035,959 |
| 2022-12-02 | $1.00 | $1.03 | $0.93 | $0.98 | $0.98 | 1,162,235 |
| 2022-12-01 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 1,265,306 |
| 2022-11-30 | $0.94 | $1.00 | $0.92 | $0.99 | $0.99 | 704,746 |
| 2022-11-29 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 640,273 |
| 2022-11-28 | $0.96 | $1.03 | $0.95 | $0.96 | $0.96 | 1,060,022 |
| 2022-11-25 | $0.97 | $1.02 | $0.97 | $0.97 | $0.97 | 411,445 |
| 2022-11-23 | $0.94 | $1.05 | $0.93 | $1.01 | $1.01 | 1,324,937 |
| 2022-11-22 | $0.97 | $0.97 | $0.92 | $0.95 | $0.95 | 444,530 |
| 2022-11-21 | $0.93 | $0.97 | $0.90 | $0.95 | $0.95 | 1,018,392 |
| 2022-11-18 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 461,616 |
| 2022-11-17 | $0.94 | $0.97 | $0.91 | $0.95 | $0.95 | 893,099 |
| 2022-11-16 | $0.99 | $1.02 | $0.91 | $0.94 | $0.94 | 1,145,076 |
| 2022-11-15 | $1.00 | $1.06 | $0.96 | $1.02 | $1.02 | 1,328,051 |
| 2022-11-14 | $0.94 | $1.10 | $0.90 | $0.94 | $0.94 | 2,674,548 |
| 2022-11-11 | $1.01 | $1.10 | $0.92 | $0.93 | $0.93 | 2,076,687 |
| 2022-11-10 | $0.92 | $1.05 | $0.90 | $1.02 | $1.02 | 4,093,618 |
| 2022-11-09 | $0.92 | $0.95 | $0.87 | $0.89 | $0.89 | 2,061,012 |
| 2022-11-08 | $0.99 | $1.00 | $0.91 | $0.98 | $0.98 | 734,054 |
| 2022-11-07 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 1,196,638 |
| 2022-11-04 | $1.02 | $1.05 | $0.97 | $0.99 | $0.99 | 971,257 |
| 2022-11-03 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 616,799 |
| 2022-11-02 | $1.06 | $1.06 | $0.97 | $0.98 | $0.98 | 853,325 |
| 2022-11-01 | $1.05 | $1.14 | $1.02 | $1.04 | $1.04 | 1,029,620 |
| 2022-10-31 | $1.02 | $1.14 | $1.02 | $1.03 | $1.03 | 1,148,773 |
| 2022-10-28 | $1.02 | $1.08 | $0.99 | $1.03 | $1.03 | 1,664,605 |
| 2022-10-27 | $1.06 | $1.17 | $1.00 | $1.02 | $1.02 | 846,507 |
| 2022-10-26 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 1,498,878 |
| 2022-10-25 | $1.04 | $1.11 | $1.00 | $1.10 | $1.10 | 1,989,571 |
| 2022-10-24 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 1,088,206 |
| 2022-10-21 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 869,383 |
| 2022-10-20 | $0.97 | $1.09 | $0.96 | $1.04 | $1.04 | 2,103,100 |
| 2022-10-19 | $1.04 | $1.04 | $0.93 | $0.96 | $0.96 | 1,737,821 |
| 2022-10-18 | $1.10 | $1.12 | $1.02 | $1.03 | $1.03 | 1,125,833 |
| 2022-10-17 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 1,429,891 |
| 2022-10-14 | $1.07 | $1.09 | $0.95 | $0.97 | $0.97 | 1,162,289 |
| 2022-10-13 | $1.00 | $1.12 | $0.98 | $1.05 | $1.05 | 1,400,968 |
| 2022-10-12 | $1.14 | $1.17 | $0.94 | $1.04 | $1.04 | 3,542,888 |
| 2022-10-11 | $0.88 | $1.23 | $0.80 | $1.17 | $1.17 | 10,208,566 |
| 2022-10-10 | $1.01 | $1.02 | $0.90 | $0.91 | $0.91 | 2,063,670 |
| 2022-10-07 | $1.07 | $1.08 | $1.01 | $1.01 | $1.01 | 3,312,830 |
| 2022-10-06 | $1.15 | $1.15 | $1.03 | $1.07 | $1.07 | 1,740,948 |
| 2022-10-05 | $1.13 | $1.15 | $1.07 | $1.14 | $1.14 | 1,239,502 |
| 2022-10-04 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 1,302,861 |
| 2022-10-03 | $1.08 | $1.13 | $1.04 | $1.12 | $1.12 | 1,348,775 |
| 2022-09-30 | $1.14 | $1.18 | $1.05 | $1.05 | $1.05 | 1,537,318 |
| 2022-09-29 | $1.15 | $1.15 | $1.09 | $1.12 | $1.12 | 1,048,307 |
| 2022-09-28 | $1.15 | $1.24 | $1.09 | $1.18 | $1.18 | 1,141,561 |
| 2022-09-27 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 1,104,584 |
| 2022-09-26 | $1.06 | $1.18 | $1.06 | $1.12 | $1.12 | 1,559,837 |
| 2022-09-23 | $1.10 | $1.15 | $1.04 | $1.06 | $1.06 | 1,647,896 |
| 2022-09-22 | $1.16 | $1.19 | $1.08 | $1.13 | $1.13 | 1,706,011 |
| 2022-09-21 | $1.18 | $1.23 | $1.13 | $1.18 | $1.18 | 1,626,204 |
| 2022-09-20 | $1.25 | $1.25 | $1.13 | $1.19 | $1.19 | 2,333,017 |
| 2022-09-19 | $1.40 | $1.40 | $1.17 | $1.25 | $1.25 | 2,440,008 |
| 2022-09-16 | $1.48 | $1.50 | $1.38 | $1.38 | $1.38 | 13,880,182 |
| 2022-09-15 | $1.49 | $1.57 | $1.47 | $1.52 | $1.52 | 1,740,109 |
| 2022-09-14 | $1.53 | $1.55 | $1.48 | $1.52 | $1.52 | 1,355,244 |
| 2022-09-13 | $1.58 | $1.65 | $1.45 | $1.52 | $1.52 | 3,110,612 |
| 2022-09-12 | $1.62 | $1.70 | $1.61 | $1.68 | $1.68 | 1,498,428 |
| 2022-09-09 | $1.60 | $1.65 | $1.58 | $1.63 | $1.63 | 1,308,820 |
| 2022-09-08 | $1.55 | $1.62 | $1.53 | $1.62 | $1.62 | 1,435,504 |
| 2022-09-07 | $1.47 | $1.60 | $1.46 | $1.59 | $1.59 | 1,397,751 |
| 2022-09-06 | $1.46 | $1.52 | $1.45 | $1.49 | $1.49 | 2,071,778 |
| 2022-09-02 | $1.50 | $1.50 | $1.42 | $1.43 | $1.43 | 787,569 |
| 2022-09-01 | $1.50 | $1.51 | $1.40 | $1.49 | $1.49 | 1,317,582 |
| 2022-08-31 | $1.54 | $1.57 | $1.51 | $1.51 | $1.51 | 1,189,358 |
| 2022-08-30 | $1.58 | $1.59 | $1.52 | $1.55 | $1.55 | 934,899 |
| 2022-08-29 | $1.55 | $1.62 | $1.52 | $1.57 | $1.57 | 1,087,879 |
| 2022-08-26 | $1.70 | $1.72 | $1.59 | $1.60 | $1.60 | 1,096,800 |
| 2022-08-25 | $1.66 | $1.73 | $1.63 | $1.73 | $1.73 | 1,068,972 |
| 2022-08-24 | $1.66 | $1.71 | $1.63 | $1.66 | $1.66 | 1,246,416 |
| 2022-08-23 | $1.66 | $1.71 | $1.55 | $1.67 | $1.67 | 1,629,190 |
| 2022-08-22 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 1,596,960 |
| 2022-08-19 | $1.84 | $1.88 | $1.78 | $1.79 | $1.79 | 896,701 |
| 2022-08-18 | $1.83 | $1.93 | $1.79 | $1.91 | $1.91 | 982,151 |
| 2022-08-17 | $1.88 | $1.90 | $1.80 | $1.81 | $1.81 | 690,262 |
| 2022-08-16 | $1.94 | $1.99 | $1.86 | $1.93 | $1.93 | 734,955 |
| 2022-08-15 | $1.93 | $2.03 | $1.84 | $1.97 | $1.97 | 1,846,128 |
| 2022-08-12 | $1.75 | $1.97 | $1.75 | $1.97 | $1.97 | 2,357,268 |
| 2022-08-11 | $1.71 | $1.86 | $1.69 | $1.76 | $1.76 | 1,947,166 |
| 2022-08-10 | $1.97 | $1.97 | $1.65 | $1.71 | $1.71 | 3,756,540 |
| 2022-08-09 | $2.03 | $2.03 | $1.90 | $1.94 | $1.94 | 2,109,498 |
| 2022-08-08 | $2.07 | $2.10 | $2.00 | $2.03 | $2.03 | 1,333,921 |
| 2022-08-05 | $1.95 | $2.06 | $1.87 | $2.05 | $2.05 | 1,602,189 |
| 2022-08-04 | $2.00 | $2.10 | $1.98 | $2.00 | $2.00 | 1,142,130 |
| 2022-08-03 | $1.93 | $2.08 | $1.91 | $2.00 | $2.00 | 2,012,512 |
| 2022-08-02 | $1.72 | $1.97 | $1.71 | $1.93 | $1.93 | 1,303,685 |
| 2022-08-01 | $1.66 | $1.80 | $1.63 | $1.78 | $1.78 | 979,868 |
| 2022-07-29 | $1.74 | $1.74 | $1.64 | $1.68 | $1.68 | 1,402,962 |
| 2022-07-28 | $1.68 | $1.74 | $1.66 | $1.74 | $1.74 | 787,588 |
| 2022-07-27 | $1.73 | $1.73 | $1.67 | $1.71 | $1.71 | 719,745 |
| 2022-07-26 | $1.69 | $1.77 | $1.66 | $1.71 | $1.71 | 1,069,531 |
| 2022-07-25 | $1.74 | $1.74 | $1.68 | $1.69 | $1.69 | 948,501 |
| 2022-07-22 | $1.87 | $1.87 | $1.70 | $1.71 | $1.71 | 1,315,026 |
| 2022-07-21 | $1.79 | $1.90 | $1.79 | $1.84 | $1.84 | 712,707 |
| 2022-07-20 | $1.86 | $1.90 | $1.78 | $1.82 | $1.82 | 839,034 |
| 2022-07-19 | $1.77 | $1.88 | $1.75 | $1.84 | $1.84 | 1,042,990 |
| 2022-07-18 | $1.85 | $1.89 | $1.74 | $1.75 | $1.75 | 896,757 |
| 2022-07-15 | $1.75 | $1.81 | $1.71 | $1.80 | $1.80 | 1,100,943 |
| 2022-07-14 | $1.77 | $1.81 | $1.71 | $1.72 | $1.72 | 818,004 |
| 2022-07-13 | $1.74 | $1.89 | $1.74 | $1.80 | $1.80 | 630,899 |
| 2022-07-12 | $1.83 | $1.85 | $1.75 | $1.81 | $1.81 | 1,245,039 |
| 2022-07-11 | $2.00 | $2.04 | $1.80 | $1.82 | $1.82 | 1,275,021 |
| 2022-07-08 | $2.05 | $2.15 | $2.02 | $2.04 | $2.04 | 3,300,972 |
| 2022-07-07 | $1.94 | $2.13 | $1.94 | $2.08 | $2.08 | 1,386,199 |
| 2022-07-06 | $1.95 | $2.04 | $1.92 | $1.98 | $1.98 | 1,459,889 |
| 2022-07-05 | $1.88 | $2.01 | $1.80 | $1.99 | $1.99 | 1,442,729 |
| 2022-07-01 | $1.81 | $1.89 | $1.77 | $1.82 | $1.82 | 962,799 |
| 2022-06-30 | $1.80 | $1.84 | $1.74 | $1.82 | $1.82 | 1,178,698 |
| 2022-06-29 | $1.91 | $1.91 | $1.77 | $1.83 | $1.83 | 909,063 |
| 2022-06-28 | $1.91 | $1.99 | $1.89 | $1.92 | $1.92 | 1,178,985 |
| 2022-06-27 | $1.98 | $1.98 | $1.86 | $1.91 | $1.91 | 1,305,194 |
| 2022-06-24 | $1.78 | $1.99 | $1.74 | $1.98 | $1.98 | 12,208,477 |
| 2022-06-23 | $1.65 | $1.80 | $1.63 | $1.79 | $1.79 | 1,701,497 |
| 2022-06-22 | $1.58 | $1.72 | $1.55 | $1.65 | $1.65 | 1,117,433 |
| 2022-06-21 | $1.59 | $1.65 | $1.54 | $1.63 | $1.63 | 1,596,691 |
| 2022-06-17 | $1.51 | $1.59 | $1.51 | $1.54 | $1.54 | 1,589,895 |
| 2022-06-16 | $1.52 | $1.63 | $1.48 | $1.52 | $1.52 | 1,489,843 |
| 2022-06-15 | $1.55 | $1.64 | $1.54 | $1.63 | $1.63 | 1,284,643 |
| 2022-06-14 | $1.51 | $1.58 | $1.47 | $1.55 | $1.55 | 1,512,775 |
| 2022-06-13 | $1.52 | $1.56 | $1.48 | $1.52 | $1.52 | 1,891,943 |
| 2022-06-10 | $1.62 | $1.65 | $1.56 | $1.60 | $1.60 | 1,302,190 |
| 2022-06-09 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 1,836,807 |
| 2022-06-08 | $1.67 | $1.87 | $1.67 | $1.78 | $1.78 | 1,412,165 |
| 2022-06-07 | $1.62 | $1.73 | $1.62 | $1.71 | $1.71 | 1,502,246 |
| 2022-06-06 | $1.70 | $1.77 | $1.63 | $1.66 | $1.66 | 1,898,542 |
| 2022-06-03 | $1.69 | $1.74 | $1.64 | $1.68 | $1.68 | 1,089,037 |
| 2022-06-02 | $1.61 | $1.74 | $1.59 | $1.72 | $1.72 | 3,791,803 |
| 2022-06-01 | $1.72 | $1.73 | $1.57 | $1.61 | $1.61 | 3,023,854 |
| 2022-05-31 | $1.78 | $1.84 | $1.68 | $1.70 | $1.70 | 2,466,815 |
| 2022-05-27 | $1.84 | $1.87 | $1.73 | $1.81 | $1.81 | 1,318,291 |
| 2022-05-26 | $1.74 | $1.79 | $1.70 | $1.74 | $1.74 | 1,892,405 |
| 2022-05-25 | $1.79 | $1.83 | $1.74 | $1.75 | $1.75 | 1,694,534 |
| 2022-05-24 | $1.96 | $1.96 | $1.76 | $1.80 | $1.80 | 2,635,457 |
| 2022-05-23 | $1.94 | $2.01 | $1.79 | $1.96 | $1.96 | 3,239,594 |
| 2022-05-20 | $1.97 | $2.00 | $1.84 | $1.92 | $1.92 | 1,317,915 |
| 2022-05-19 | $1.91 | $2.00 | $1.86 | $1.94 | $1.94 | 1,695,589 |
| 2022-05-18 | $2.00 | $2.12 | $1.91 | $1.95 | $1.95 | 2,156,543 |
| 2022-05-17 | $1.94 | $2.05 | $1.94 | $2.02 | $2.02 | 1,405,713 |
| 2022-05-16 | $1.84 | $2.02 | $1.79 | $1.93 | $1.93 | 2,324,835 |
| 2022-05-13 | $1.70 | $1.86 | $1.69 | $1.84 | $1.84 | 4,257,395 |
| 2022-05-12 | $1.68 | $1.72 | $1.60 | $1.68 | $1.68 | 3,248,350 |
| 2022-05-11 | $1.83 | $1.87 | $1.67 | $1.68 | $1.68 | 1,911,172 |
| 2022-05-10 | $2.21 | $2.24 | $1.84 | $1.86 | $1.86 | 2,776,483 |
| 2022-05-09 | $2.22 | $2.34 | $2.11 | $2.13 | $2.13 | 3,786,528 |
| 2022-05-06 | $2.22 | $2.38 | $2.08 | $2.29 | $2.29 | 4,238,085 |
| 2022-05-05 | $2.21 | $2.40 | $2.17 | $2.28 | $2.28 | 5,100,172 |
| 2022-05-04 | $1.83 | $2.32 | $1.82 | $2.24 | $2.24 | 15,226,443 |
| 2022-05-03 | $1.74 | $1.75 | $1.61 | $1.68 | $1.68 | 4,005,304 |
| 2022-05-02 | $1.83 | $1.84 | $1.69 | $1.74 | $1.74 | 3,208,324 |
| 2022-04-29 | $1.83 | $1.95 | $1.79 | $1.80 | $1.80 | 1,933,348 |
| 2022-04-28 | $1.81 | $1.88 | $1.73 | $1.87 | $1.87 | 2,244,792 |
| 2022-04-27 | $1.82 | $1.85 | $1.77 | $1.81 | $1.81 | 1,601,540 |
| 2022-04-26 | $1.81 | $1.85 | $1.80 | $1.81 | $1.81 | 1,543,605 |
| 2022-04-25 | $1.77 | $1.90 | $1.76 | $1.89 | $1.89 | 1,450,904 |
| 2022-04-22 | $1.75 | $1.83 | $1.75 | $1.78 | $1.78 | 1,121,380 |
| 2022-04-21 | $1.90 | $1.92 | $1.79 | $1.80 | $1.80 | 1,665,345 |
| 2022-04-20 | $1.86 | $1.91 | $1.78 | $1.89 | $1.89 | 1,946,705 |
| 2022-04-19 | $1.75 | $1.86 | $1.74 | $1.83 | $1.83 | 1,602,877 |
| 2022-04-18 | $1.86 | $1.86 | $1.71 | $1.75 | $1.75 | 2,926,408 |
| 2022-04-14 | $1.90 | $1.92 | $1.82 | $1.86 | $1.86 | 1,281,880 |
| 2022-04-13 | $1.86 | $1.93 | $1.80 | $1.90 | $1.90 | 1,233,955 |
| 2022-04-12 | $1.80 | $1.93 | $1.79 | $1.84 | $1.84 | 1,716,434 |
| 2022-04-11 | $1.80 | $1.85 | $1.75 | $1.81 | $1.81 | 2,312,865 |
| 2022-04-08 | $1.89 | $1.92 | $1.82 | $1.83 | $1.83 | 1,175,247 |
| 2022-04-07 | $1.84 | $1.92 | $1.80 | $1.90 | $1.90 | 1,951,506 |
| 2022-04-06 | $1.88 | $1.88 | $1.79 | $1.86 | $1.86 | 2,778,456 |
| 2022-04-05 | $2.00 | $2.02 | $1.89 | $1.89 | $1.89 | 1,723,554 |
| 2022-04-04 | $2.00 | $2.06 | $1.98 | $1.99 | $1.99 | 1,791,899 |
| 2022-04-01 | $1.90 | $2.02 | $1.90 | $2.02 | $2.02 | 2,816,859 |
| 2022-03-31 | $1.96 | $1.98 | $1.88 | $1.93 | $1.93 | 2,885,551 |
| 2022-03-30 | $2.00 | $2.07 | $1.95 | $1.95 | $1.95 | 2,861,173 |
| 2022-03-29 | $1.91 | $2.04 | $1.91 | $1.98 | $1.98 | 3,596,603 |
| 2022-03-28 | $2.05 | $2.13 | $1.93 | $2.00 | $2.00 | 3,790,682 |
| 2022-03-25 | $2.19 | $2.22 | $2.01 | $2.05 | $2.05 | 3,999,232 |
| 2022-03-24 | $2.24 | $2.26 | $2.15 | $2.21 | $2.21 | 2,312,264 |
| 2022-03-23 | $2.17 | $2.37 | $2.16 | $2.24 | $2.24 | 3,409,975 |
| 2022-03-22 | $2.25 | $2.32 | $2.22 | $2.22 | $2.22 | 4,736,169 |
| 2022-03-21 | $2.34 | $2.36 | $2.16 | $2.21 | $2.21 | 5,845,715 |
| 2022-03-18 | $2.28 | $2.39 | $2.21 | $2.25 | $2.25 | 29,927,158 |
| 2022-03-17 | $2.08 | $2.33 | $2.06 | $2.27 | $2.27 | 7,266,577 |
| 2022-03-16 | $2.19 | $2.27 | $2.03 | $2.11 | $2.11 | 8,460,948 |
| 2022-03-15 | $1.98 | $2.19 | $1.97 | $2.08 | $2.08 | 3,812,636 |
| 2022-03-14 | $2.06 | $2.16 | $1.93 | $1.95 | $1.95 | 4,873,111 |
| 2022-03-11 | $2.30 | $2.39 | $2.05 | $2.05 | $2.05 | 4,033,225 |
| 2022-03-10 | $2.13 | $2.36 | $1.97 | $2.26 | $2.26 | 5,889,425 |
| 2022-03-09 | $1.98 | $2.41 | $1.95 | $2.20 | $2.20 | 9,660,810 |
| 2022-03-08 | $1.83 | $2.04 | $1.79 | $1.82 | $1.82 | 10,097,671 |
| 2022-03-07 | $2.04 | $2.08 | $1.73 | $1.79 | $1.79 | 13,200,936 |
| 2022-03-04 | $2.14 | $2.32 | $1.94 | $2.08 | $2.08 | 11,287,874 |
| 2022-03-03 | $2.11 | $2.42 | $2.04 | $2.20 | $2.20 | 16,964,445 |
| 2022-03-02 | $2.35 | $3.01 | $2.30 | $2.51 | $2.51 | 14,630,601 |
| 2022-03-01 | $3.33 | $3.36 | $3.10 | $3.12 | $3.12 | 5,610,969 |
| 2022-02-28 | $3.29 | $3.45 | $3.24 | $3.32 | $3.32 | 3,753,142 |
| 2022-02-25 | $3.49 | $3.54 | $3.35 | $3.36 | $3.36 | 2,981,860 |
| 2022-02-24 | $3.07 | $3.49 | $3.05 | $3.45 | $3.45 | 3,512,510 |
| 2022-02-23 | $3.35 | $3.55 | $3.31 | $3.36 | $3.36 | 3,646,556 |
| 2022-02-22 | $3.50 | $3.50 | $3.23 | $3.30 | $3.30 | 4,528,663 |
| 2022-02-18 | $3.55 | $3.66 | $3.40 | $3.55 | $3.55 | 3,349,387 |
| 2022-02-17 | $3.67 | $3.77 | $3.41 | $3.57 | $3.57 | 3,701,582 |
| 2022-02-16 | $3.40 | $3.92 | $3.37 | $3.75 | $3.75 | 7,533,663 |
| 2022-02-15 | $3.00 | $3.65 | $3.00 | $3.56 | $3.56 | 9,549,198 |
| 2022-02-14 | $3.85 | $3.85 | $2.68 | $2.96 | $2.96 | 14,836,405 |
| 2022-02-11 | $3.80 | $3.94 | $3.70 | $3.82 | $3.82 | 3,699,687 |
| 2022-02-10 | $3.66 | $4.06 | $3.55 | $3.82 | $3.82 | 5,273,141 |
| 2022-02-09 | $3.56 | $3.81 | $3.44 | $3.66 | $3.66 | 5,558,016 |
| 2022-02-08 | $3.05 | $3.59 | $3.01 | $3.55 | $3.55 | 7,637,057 |
| 2022-02-07 | $2.80 | $3.09 | $2.80 | $3.07 | $3.07 | 5,109,591 |
| 2022-02-04 | $2.70 | $2.86 | $2.63 | $2.78 | $2.78 | 2,873,550 |
| 2022-02-03 | $2.74 | $2.81 | $2.65 | $2.70 | $2.70 | 2,591,342 |
| 2022-02-02 | $2.94 | $2.96 | $2.70 | $2.78 | $2.78 | 3,190,374 |
| 2022-02-01 | $2.82 | $2.95 | $2.67 | $2.94 | $2.94 | 4,523,938 |
| 2022-01-31 | $2.65 | $2.81 | $2.65 | $2.78 | $2.78 | 3,247,129 |
| 2022-01-28 | $2.52 | $2.69 | $2.51 | $2.66 | $2.66 | 3,267,542 |
| 2022-01-27 | $2.74 | $2.75 | $2.47 | $2.54 | $2.54 | 3,562,167 |
| 2022-01-26 | $2.84 | $2.90 | $2.68 | $2.69 | $2.69 | 2,000,892 |
| 2022-01-25 | $2.74 | $2.89 | $2.72 | $2.82 | $2.82 | 2,581,918 |
| 2022-01-24 | $2.60 | $2.83 | $2.44 | $2.82 | $2.82 | 3,965,382 |
| 2022-01-21 | $2.74 | $2.78 | $2.62 | $2.70 | $2.70 | 3,200,816 |
| 2022-01-20 | $2.80 | $2.99 | $2.75 | $2.77 | $2.77 | 2,770,107 |
| 2022-01-19 | $2.91 | $2.93 | $2.80 | $2.80 | $2.80 | 1,561,408 |
| 2022-01-18 | $2.97 | $3.03 | $2.87 | $2.87 | $2.87 | 1,895,077 |
| 2022-01-14 | $2.97 | $3.02 | $2.89 | $3.00 | $3.00 | 1,820,808 |
| 2022-01-13 | $3.16 | $3.16 | $2.95 | $2.99 | $2.99 | 1,741,322 |
| 2022-01-12 | $3.25 | $3.35 | $3.12 | $3.13 | $3.13 | 2,364,491 |
| 2022-01-11 | $3.07 | $3.28 | $3.04 | $3.21 | $3.21 | 4,870,199 |
| 2022-01-10 | $2.95 | $3.09 | $2.82 | $3.09 | $3.09 | 3,486,479 |
| 2022-01-07 | $3.03 | $3.05 | $2.91 | $2.95 | $2.95 | 3,692,726 |
| 2022-01-06 | $3.23 | $3.29 | $3.06 | $3.08 | $3.08 | 5,593,858 |
| 2022-01-05 | $3.50 | $3.52 | $3.15 | $3.22 | $3.22 | 4,162,684 |
| 2022-01-04 | $3.73 | $3.77 | $3.47 | $3.50 | $3.50 | 2,281,829 |
| 2022-01-03 | $3.48 | $3.80 | $3.36 | $3.72 | $3.72 | 5,475,247 |
| 2021-12-31 | $3.41 | $3.57 | $3.36 | $3.44 | $3.44 | 6,415,064 |
| 2021-12-30 | $3.38 | $3.45 | $3.34 | $3.42 | $3.42 | 5,991,715 |
| 2021-12-29 | $3.51 | $3.51 | $3.33 | $3.36 | $3.36 | 4,248,457 |
| 2021-12-28 | $3.54 | $3.60 | $3.43 | $3.53 | $3.53 | 3,171,604 |
| 2021-12-27 | $3.79 | $3.79 | $3.50 | $3.56 | $3.56 | 4,407,769 |
| 2021-12-23 | $3.55 | $3.98 | $3.54 | $3.76 | $3.76 | 9,736,142 |
| 2021-12-22 | $3.65 | $3.71 | $3.45 | $3.51 | $3.51 | 4,593,689 |
| 2021-12-21 | $3.63 | $3.79 | $3.57 | $3.67 | $3.67 | 2,458,633 |
| 2021-12-20 | $3.72 | $3.77 | $3.49 | $3.59 | $3.59 | 2,575,857 |
| 2021-12-17 | $3.60 | $3.88 | $3.52 | $3.78 | $3.78 | 2,810,716 |
| 2021-12-16 | $3.95 | $3.95 | $3.70 | $3.71 | $3.71 | 3,143,775 |
| 2021-12-15 | $3.99 | $4.09 | $3.75 | $4.02 | $4.02 | 2,652,675 |
| 2021-12-14 | $3.97 | $4.23 | $3.76 | $3.78 | $3.78 | 3,953,501 |
| 2021-12-13 | $4.26 | $4.32 | $3.92 | $4.10 | $4.10 | 4,390,087 |
| 2021-12-10 | $4.35 | $4.55 | $4.23 | $4.35 | $4.35 | 5,967,222 |
| 2021-12-09 | $4.00 | $4.53 | $4.00 | $4.35 | $4.35 | 7,650,363 |
| 2021-12-08 | $4.15 | $4.15 | $3.89 | $3.95 | $3.95 | 5,205,374 |
| 2021-12-07 | $4.23 | $4.66 | $3.95 | $4.13 | $4.13 | 11,071,900 |
| 2021-12-06 | $3.38 | $3.81 | $3.25 | $3.78 | $3.78 | 5,018,921 |
| 2021-12-03 | $3.24 | $3.41 | $3.07 | $3.36 | $3.36 | 4,928,191 |
| 2021-12-02 | $3.32 | $3.57 | $3.20 | $3.28 | $3.28 | 6,571,516 |
| 2021-12-01 | $3.40 | $3.85 | $3.21 | $3.36 | $3.36 | 6,427,230 |
| 2021-11-30 | $3.30 | $3.51 | $3.23 | $3.33 | $3.33 | 3,838,804 |
| 2021-11-29 | $3.84 | $3.84 | $3.31 | $3.34 | $3.34 | 4,137,971 |
| 2021-11-26 | $3.88 | $3.92 | $3.61 | $3.73 | $3.73 | 1,722,787 |
| 2021-11-24 | $3.90 | $4.03 | $3.73 | $4.02 | $4.02 | 2,778,930 |
| 2021-11-23 | $4.03 | $4.15 | $3.73 | $3.83 | $3.83 | 2,762,645 |
| 2021-11-22 | $4.15 | $4.15 | $3.84 | $4.11 | $4.11 | 3,097,245 |
| 2021-11-19 | $4.02 | $4.19 | $3.90 | $4.12 | $4.12 | 2,242,631 |
| 2021-11-18 | $4.58 | $4.60 | $3.86 | $3.94 | $3.94 | 4,724,229 |
| 2021-11-17 | $4.85 | $4.88 | $4.41 | $4.43 | $4.43 | 4,418,583 |
| 2021-11-16 | $4.59 | $4.97 | $4.43 | $4.80 | $4.80 | 13,095,661 |
| 2021-11-15 | $4.80 | $4.86 | $4.57 | $4.58 | $4.58 | 4,151,247 |
| 2021-11-12 | $4.97 | $5.18 | $4.71 | $4.74 | $4.74 | 7,860,595 |
| 2021-11-11 | $5.89 | $5.93 | $4.93 | $4.94 | $4.94 | 13,229,636 |
| 2021-11-10 | $7.30 | $7.45 | $7.17 | $7.30 | $7.30 | 1,439,782 |
| 2021-11-09 | $7.55 | $7.67 | $7.22 | $7.37 | $7.37 | 1,503,773 |
| 2021-11-08 | $7.57 | $7.70 | $7.47 | $7.54 | $7.54 | 978,048 |
| 2021-11-05 | $7.66 | $7.85 | $7.48 | $7.55 | $7.55 | 851,257 |
| 2021-11-04 | $7.93 | $8.08 | $7.46 | $7.65 | $7.65 | 1,067,922 |
| 2021-11-03 | $7.59 | $7.99 | $7.50 | $7.90 | $7.90 | 989,730 |
| 2021-11-02 | $8.06 | $8.14 | $7.38 | $7.61 | $7.61 | 4,616,955 |
| 2021-11-01 | $8.61 | $8.65 | $8.16 | $8.50 | $8.50 | 1,263,879 |
| 2021-10-29 | $9.03 | $9.05 | $8.72 | $8.75 | $8.75 | 650,580 |
| 2021-10-28 | $8.77 | $9.13 | $8.74 | $9.00 | $9.00 | 689,544 |
| 2021-10-27 | $9.44 | $9.50 | $8.59 | $8.70 | $8.70 | 1,073,607 |
| 2021-10-26 | $9.11 | $9.58 | $9.09 | $9.42 | $9.42 | 1,210,591 |
| 2021-10-25 | $9.00 | $9.25 | $8.90 | $9.07 | $9.07 | 895,366 |
| 2021-10-22 | $8.77 | $9.05 | $8.61 | $8.94 | $8.94 | 844,494 |
| 2021-10-21 | $8.45 | $8.93 | $8.42 | $8.72 | $8.72 | 1,065,066 |
| 2021-10-20 | $8.34 | $8.58 | $8.28 | $8.40 | $8.40 | 554,827 |
| 2021-10-19 | $8.06 | $8.35 | $7.95 | $8.30 | $8.30 | 772,873 |
| 2021-10-18 | $7.75 | $8.09 | $7.68 | $8.07 | $8.07 | 673,856 |
| 2021-10-15 | $7.97 | $8.06 | $7.67 | $7.86 | $7.86 | 703,909 |
| 2021-10-14 | $7.72 | $7.96 | $7.71 | $7.84 | $7.84 | 861,945 |
| 2021-10-13 | $7.30 | $7.68 | $7.29 | $7.65 | $7.65 | 1,161,535 |
| 2021-10-12 | $7.02 | $7.36 | $6.79 | $7.29 | $7.29 | 1,910,628 |
| 2021-10-11 | $7.25 | $7.29 | $6.76 | $6.95 | $6.95 | 2,691,263 |
| 2021-10-08 | $7.92 | $8.03 | $7.17 | $7.19 | $7.19 | 2,255,386 |
| 2021-10-07 | $7.88 | $8.15 | $7.80 | $7.91 | $7.91 | 742,901 |
| 2021-10-06 | $8.05 | $8.17 | $7.71 | $7.82 | $7.82 | 1,695,457 |
| 2021-10-05 | $7.97 | $8.41 | $7.85 | $8.20 | $8.20 | 1,071,290 |
| 2021-10-04 | $8.12 | $8.18 | $7.74 | $7.96 | $7.96 | 875,213 |
| 2021-10-01 | $8.10 | $8.23 | $7.92 | $8.21 | $8.21 | 1,166,657 |
| 2021-09-30 | $8.47 | $8.51 | $8.02 | $8.16 | $8.16 | 1,129,165 |
| 2021-09-29 | $8.47 | $8.70 | $8.34 | $8.40 | $8.40 | 768,926 |
| 2021-09-28 | $8.75 | $8.77 | $8.27 | $8.51 | $8.51 | 1,279,207 |
| 2021-09-27 | $8.61 | $8.97 | $8.51 | $8.81 | $8.81 | 882,765 |
| 2021-09-24 | $8.88 | $8.88 | $8.65 | $8.65 | $8.65 | 786,160 |
| 2021-09-23 | $9.04 | $9.07 | $8.82 | $8.87 | $8.87 | 958,886 |
| 2021-09-22 | $9.25 | $9.40 | $9.01 | $9.02 | $9.02 | 1,171,815 |
| 2021-09-21 | $9.10 | $9.29 | $8.84 | $9.19 | $9.19 | 1,330,739 |
| 2021-09-20 | $8.99 | $9.09 | $8.66 | $8.95 | $8.95 | 2,385,046 |
| 2021-09-17 | $10.19 | $10.19 | $9.35 | $9.36 | $9.36 | 7,209,895 |
| 2021-09-16 | $10.28 | $10.36 | $9.81 | $10.26 | $10.26 | 1,015,850 |
| 2021-09-15 | $9.99 | $10.42 | $9.91 | $10.32 | $10.32 | 1,080,367 |
| 2021-09-14 | $9.82 | $10.29 | $9.82 | $10.06 | $10.06 | 956,950 |
| 2021-09-13 | $9.97 | $10.26 | $9.75 | $9.88 | $9.88 | 1,440,504 |
| 2021-09-10 | $9.80 | $9.92 | $9.59 | $9.65 | $9.65 | 826,490 |
| 2021-09-09 | $9.47 | $9.77 | $9.41 | $9.67 | $9.67 | 603,811 |
| 2021-09-08 | $10.04 | $10.12 | $9.37 | $9.47 | $9.47 | 1,503,598 |
| 2021-09-07 | $10.20 | $10.42 | $9.98 | $10.16 | $10.16 | 1,512,702 |
| 2021-09-03 | $9.60 | $10.17 | $9.60 | $10.09 | $10.09 | 983,764 |
| 2021-09-02 | $9.61 | $9.81 | $9.45 | $9.71 | $9.71 | 961,905 |
| 2021-09-01 | $9.30 | $9.80 | $9.26 | $9.60 | $9.60 | 2,106,507 |
| 2021-08-31 | $9.86 | $9.86 | $9.11 | $9.26 | $9.26 | 1,564,363 |
| 2021-08-30 | $9.90 | $9.98 | $9.80 | $9.87 | $9.87 | 1,309,611 |
| 2021-08-27 | $10.37 | $10.46 | $9.85 | $9.96 | $9.96 | 1,117,563 |
| 2021-08-26 | $10.35 | $10.53 | $10.10 | $10.38 | $10.38 | 828,207 |
| 2021-08-25 | $10.32 | $10.34 | $10.09 | $10.21 | $10.21 | 577,089 |
| 2021-08-24 | $10.44 | $10.50 | $10.08 | $10.24 | $10.24 | 902,750 |
| 2021-08-23 | $10.18 | $10.68 | $9.92 | $10.31 | $10.31 | 1,335,235 |
| 2021-08-20 | $9.46 | $10.01 | $9.42 | $9.90 | $9.90 | 1,272,247 |
| 2021-08-19 | $9.20 | $9.47 | $9.09 | $9.36 | $9.36 | 980,415 |
| 2021-08-18 | $9.50 | $9.51 | $9.16 | $9.33 | $9.33 | 1,380,734 |
| 2021-08-17 | $9.90 | $9.93 | $9.21 | $9.50 | $9.50 | 2,281,550 |
| 2021-08-16 | $8.77 | $9.94 | $8.56 | $9.89 | $9.89 | 4,062,222 |
| 2021-08-13 | $9.00 | $9.01 | $8.37 | $8.40 | $8.40 | 1,392,396 |
| 2021-08-12 | $8.64 | $9.80 | $8.51 | $9.01 | $9.01 | 3,301,922 |
| 2021-08-11 | $8.61 | $8.63 | $8.37 | $8.44 | $8.44 | 653,268 |
| 2021-08-10 | $8.92 | $8.94 | $8.31 | $8.57 | $8.57 | 1,088,768 |
| 2021-08-09 | $9.15 | $9.39 | $8.85 | $8.89 | $8.89 | 1,350,381 |
| 2021-08-06 | $8.66 | $9.13 | $8.35 | $8.92 | $8.92 | 1,642,578 |
| 2021-08-05 | $9.52 | $9.69 | $8.44 | $8.96 | $8.96 | 2,902,553 |
| 2021-08-04 | $8.61 | $9.64 | $8.34 | $9.43 | $9.43 | 6,727,381 |
| 2021-08-03 | $11.00 | $11.05 | $7.98 | $8.49 | $8.49 | 7,450,255 |
| 2021-08-02 | $11.19 | $11.25 | $10.23 | $10.92 | $10.92 | 1,868,521 |
| 2021-07-30 | $11.56 | $11.64 | $11.03 | $11.08 | $11.08 | 456,190 |
| 2021-07-29 | $12.42 | $12.56 | $11.52 | $11.62 | $11.62 | 802,355 |
| 2021-07-28 | $12.53 | $12.60 | $12.13 | $12.25 | $12.25 | 486,384 |
| 2021-07-27 | $12.35 | $12.98 | $12.26 | $12.54 | $12.54 | 483,111 |
| 2021-07-26 | $12.58 | $12.96 | $12.01 | $12.40 | $12.40 | 373,152 |
| 2021-07-23 | $12.85 | $12.99 | $12.30 | $12.55 | $12.55 | 518,035 |
| 2021-07-22 | $12.29 | $12.97 | $11.83 | $12.87 | $12.87 | 1,055,938 |
| 2021-07-21 | $12.18 | $12.52 | $11.95 | $12.38 | $12.38 | 1,725,399 |
| 2021-07-20 | $12.66 | $12.77 | $11.64 | $12.05 | $12.05 | 2,790,937 |
| 2021-07-19 | $13.30 | $13.41 | $12.34 | $12.55 | $12.55 | 2,169,125 |
| 2021-07-16 | $14.91 | $15.07 | $13.45 | $13.75 | $13.75 | 2,014,197 |
| 2021-07-15 | $15.98 | $16.08 | $14.81 | $14.89 | $14.89 | 1,945,729 |
| 2021-07-14 | $16.34 | $16.43 | $15.91 | $15.98 | $15.98 | 1,070,326 |
| 2021-07-13 | $16.26 | $16.54 | $16.02 | $16.30 | $16.30 | 856,007 |
| 2021-07-12 | $16.50 | $16.75 | $16.25 | $16.25 | $16.25 | 966,093 |
| 2021-07-09 | $16.15 | $16.60 | $16.09 | $16.50 | $16.50 | 614,129 |
| 2021-07-08 | $16.50 | $16.69 | $15.80 | $16.00 | $16.00 | 1,496,910 |
| 2021-07-07 | $16.72 | $17.00 | $16.50 | $16.50 | $16.50 | 859,771 |
| 2021-07-06 | $16.72 | $16.81 | $16.59 | $16.70 | $16.70 | 848,651 |
| 2021-07-02 | $16.73 | $16.95 | $16.58 | $16.70 | $16.70 | 932,224 |
| 2021-07-01 | $17.46 | $17.58 | $16.68 | $16.85 | $16.85 | 1,579,328 |
| 2021-06-30 | $17.69 | $17.71 | $16.98 | $17.16 | $17.16 | 2,786,482 |
| 2021-06-29 | $17.10 | $17.62 | $17.10 | $17.35 | $17.35 | 1,245,677 |
| 2021-06-28 | $17.70 | $17.70 | $17.00 | $17.24 | $17.24 | 1,325,531 |
| 2021-06-25 | $16.82 | $17.93 | $16.61 | $17.25 | $17.25 | 2,727,584 |
| 2021-06-24 | $17.00 | $17.89 | $16.40 | $16.64 | $16.64 | 12,993,977 |
Bright Health Group Inc (BHG) News Headlines
Recent Bright Health Group Inc (BHG) News
Similar Companies to Bright Health Group Inc (BHG) 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 |