CareMax Inc - Class A (CMAX) Exchange: NASDAQ
Data as of May 2, 2025
$0.42 ($-0.15) -26.22%
CareMax Inc - Class A - Daily Information
Click for more stock information on CareMax Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.53 |
| Previous Close | $0.42 |
| High | $0.54 |
| Low | $0.40 |
| Adjusted Open | $0.53 |
| Previous Adjusted Close | $0.42 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.40 |
About CareMax Inc - Class A (CMAX)
CareMax Inc - Class A (CMAX) is a healthcare services company providing services ranging from medical assistance, health plans, and renovations of hospital spaces. Founded in 1995, the company has since become a renowned authority in the healthcare industry. CMAX operates in 170 hospitals, 25 senior living facilities, and 10 healthcare clinics in total across 10 countries. The company also provides medical assistance to people in underprivileged communities in developing countries. CMAX has experienced tremendous growth over the years. From its inception as a small medical services company, CareMax has grown to a healthcare services powerhouse offering services in more than 140 cities around the world. The company has a strong presence in the US, Europe, and Asia and has served hundreds of thousands of people over the last 25 years.
Invest in CareMax Inc - Class A (CMAX)
Historical Stock Data for CareMax Inc - Class A (CMAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | $0.53 | $0.54 | $0.40 | $0.42 | $0.42 | 893,330 |
| 2024-11-26 | $0.67 | $0.68 | $0.53 | $0.57 | $0.57 | 537,396 |
| 2024-11-25 | $0.57 | $0.74 | $0.46 | $0.69 | $0.69 | 2,259,271 |
| 2024-11-22 | $0.69 | $0.76 | $0.69 | $0.72 | $0.72 | 149,287 |
| 2024-11-21 | $0.75 | $0.83 | $0.67 | $0.67 | $0.67 | 211,773 |
| 2024-11-20 | $0.81 | $0.83 | $0.73 | $0.74 | $0.74 | 189,946 |
| 2024-11-19 | $0.82 | $0.94 | $0.73 | $0.80 | $0.80 | 417,548 |
| 2024-11-18 | $0.99 | $0.99 | $0.70 | $0.87 | $0.87 | 838,950 |
| 2024-11-15 | $1.67 | $1.76 | $1.67 | $1.68 | $1.68 | 20,228 |
| 2024-11-14 | $1.68 | $1.81 | $1.63 | $1.66 | $1.66 | 45,800 |
| 2024-11-13 | $1.77 | $1.78 | $1.73 | $1.73 | $1.73 | 53,675 |
| 2024-11-12 | $1.97 | $2.10 | $1.73 | $1.81 | $1.81 | 104,939 |
| 2024-11-11 | $2.15 | $2.17 | $1.95 | $1.96 | $1.96 | 94,715 |
| 2024-11-08 | $2.12 | $2.19 | $2.05 | $2.11 | $2.11 | 97,013 |
| 2024-11-07 | $1.98 | $2.13 | $1.83 | $2.09 | $2.09 | 224,704 |
| 2024-11-06 | $2.11 | $2.15 | $1.97 | $2.02 | $2.02 | 116,022 |
| 2024-11-05 | $1.93 | $2.13 | $1.90 | $2.06 | $2.06 | 184,334 |
| 2024-11-04 | $1.99 | $2.03 | $1.89 | $1.97 | $1.97 | 310,575 |
| 2024-11-01 | $2.43 | $2.45 | $1.86 | $2.06 | $2.06 | 3,483,621 |
| 2024-10-31 | $2.11 | $2.46 | $1.95 | $2.17 | $2.17 | 3,036,038 |
| 2024-10-30 | $1.51 | $2.58 | $1.44 | $2.02 | $2.02 | 7,146,064 |
| 2024-10-29 | $1.66 | $1.66 | $1.51 | $1.53 | $1.53 | 54,439 |
| 2024-10-28 | $1.62 | $1.74 | $1.50 | $1.55 | $1.55 | 38,714 |
| 2024-10-25 | $1.57 | $1.70 | $1.56 | $1.62 | $1.62 | 33,672 |
| 2024-10-24 | $1.40 | $1.88 | $1.40 | $1.66 | $1.66 | 345,132 |
| 2024-10-23 | $1.80 | $1.81 | $1.18 | $1.39 | $1.39 | 320,913 |
| 2024-10-22 | $1.90 | $1.90 | $1.80 | $1.82 | $1.82 | 22,518 |
| 2024-10-21 | $1.90 | $1.93 | $1.79 | $1.89 | $1.89 | 34,944 |
| 2024-10-18 | $2.19 | $2.39 | $1.86 | $1.90 | $1.90 | 92,380 |
| 2024-10-17 | $1.97 | $2.20 | $1.97 | $2.15 | $2.15 | 65,402 |
| 2024-10-16 | $1.96 | $2.25 | $1.89 | $1.93 | $1.93 | 156,907 |
| 2024-10-15 | $1.73 | $1.96 | $1.72 | $1.96 | $1.96 | 81,705 |
| 2024-10-14 | $1.69 | $1.73 | $1.65 | $1.72 | $1.72 | 7,077 |
| 2024-10-11 | $1.74 | $1.74 | $1.64 | $1.65 | $1.65 | 11,501 |
| 2024-10-10 | $1.66 | $1.73 | $1.60 | $1.65 | $1.65 | 63,801 |
| 2024-10-09 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 112,183 |
| 2024-10-08 | $1.84 | $1.84 | $1.75 | $1.79 | $1.79 | 28,250 |
| 2024-10-07 | $1.76 | $1.80 | $1.65 | $1.77 | $1.77 | 46,851 |
| 2024-10-04 | $1.75 | $1.81 | $1.72 | $1.76 | $1.76 | 13,600 |
| 2024-10-03 | $1.64 | $1.84 | $1.64 | $1.81 | $1.81 | 53,003 |
| 2024-10-02 | $1.60 | $1.74 | $1.59 | $1.64 | $1.64 | 25,448 |
| 2024-10-01 | $1.70 | $1.75 | $1.62 | $1.62 | $1.62 | 30,495 |
| 2024-09-30 | $1.70 | $1.85 | $1.65 | $1.70 | $1.70 | 65,664 |
| 2024-09-27 | $1.71 | $1.82 | $1.70 | $1.74 | $1.74 | 41,366 |
| 2024-09-26 | $1.83 | $1.83 | $1.71 | $1.78 | $1.78 | 39,889 |
| 2024-09-25 | $1.76 | $1.83 | $1.66 | $1.70 | $1.70 | 133,444 |
| 2024-09-24 | $2.05 | $2.08 | $1.75 | $1.88 | $1.88 | 63,345 |
| 2024-09-23 | $2.01 | $2.06 | $1.83 | $1.88 | $1.88 | 66,288 |
| 2024-09-20 | $2.28 | $2.37 | $2.00 | $2.03 | $2.03 | 110,728 |
| 2024-09-19 | $2.30 | $2.40 | $2.21 | $2.25 | $2.25 | 47,226 |
| 2024-09-18 | $2.23 | $2.36 | $2.11 | $2.18 | $2.18 | 55,717 |
| 2024-09-17 | $2.31 | $2.45 | $2.11 | $2.19 | $2.19 | 175,830 |
| 2024-09-16 | $2.08 | $2.29 | $2.02 | $2.28 | $2.28 | 123,229 |
| 2024-09-13 | $2.07 | $2.15 | $1.96 | $2.04 | $2.04 | 52,378 |
| 2024-09-12 | $1.83 | $2.07 | $1.76 | $2.05 | $2.05 | 70,506 |
| 2024-09-11 | $1.88 | $1.92 | $1.75 | $1.82 | $1.82 | 46,240 |
| 2024-09-10 | $1.96 | $1.97 | $1.85 | $1.92 | $1.92 | 31,709 |
| 2024-09-09 | $1.97 | $2.10 | $1.85 | $1.92 | $1.92 | 49,995 |
| 2024-09-06 | $2.25 | $2.25 | $1.97 | $1.99 | $1.99 | 148,251 |
| 2024-09-05 | $2.29 | $2.32 | $2.06 | $2.24 | $2.24 | 67,395 |
| 2024-09-04 | $2.18 | $2.43 | $2.16 | $2.28 | $2.28 | 303,253 |
| 2024-09-03 | $2.23 | $2.37 | $2.12 | $2.16 | $2.16 | 40,176 |
| 2024-08-30 | $2.78 | $2.81 | $2.10 | $2.27 | $2.27 | 129,018 |
| 2024-08-29 | $2.94 | $3.11 | $2.73 | $2.78 | $2.78 | 184,958 |
| 2024-08-28 | $3.16 | $3.19 | $2.93 | $2.96 | $2.96 | 123,260 |
| 2024-08-27 | $3.34 | $3.34 | $3.13 | $3.17 | $3.17 | 65,510 |
| 2024-08-26 | $3.76 | $3.97 | $3.12 | $3.40 | $3.40 | 101,596 |
| 2024-08-23 | $3.42 | $3.75 | $3.32 | $3.70 | $3.70 | 115,152 |
| 2024-08-22 | $3.01 | $3.62 | $3.01 | $3.38 | $3.38 | 282,641 |
| 2024-08-21 | $3.05 | $3.30 | $2.88 | $3.03 | $3.03 | 414,507 |
| 2024-08-20 | $3.41 | $3.42 | $3.02 | $3.07 | $3.07 | 43,034 |
| 2024-08-19 | $3.39 | $3.62 | $3.34 | $3.46 | $3.46 | 75,134 |
| 2024-08-16 | $3.38 | $3.51 | $3.20 | $3.34 | $3.34 | 39,388 |
| 2024-08-15 | $3.51 | $3.76 | $3.26 | $3.46 | $3.46 | 85,176 |
| 2024-08-14 | $3.49 | $3.58 | $3.11 | $3.36 | $3.36 | 152,554 |
| 2024-08-13 | $2.96 | $3.61 | $2.96 | $3.51 | $3.51 | 256,272 |
| 2024-08-12 | $4.22 | $4.36 | $2.92 | $2.99 | $2.99 | 287,997 |
| 2024-08-09 | $4.41 | $4.66 | $4.10 | $4.54 | $4.54 | 200,879 |
| 2024-08-08 | $3.99 | $4.53 | $3.80 | $4.46 | $4.46 | 188,854 |
| 2024-08-07 | $4.67 | $4.86 | $3.85 | $3.87 | $3.87 | 189,417 |
| 2024-08-06 | $4.76 | $4.95 | $4.44 | $4.62 | $4.62 | 145,895 |
| 2024-08-05 | $4.21 | $5.40 | $4.20 | $4.86 | $4.86 | 318,915 |
| 2024-08-02 | $5.84 | $5.84 | $4.30 | $4.50 | $4.50 | 294,439 |
| 2024-08-01 | $6.26 | $6.34 | $5.50 | $5.97 | $5.97 | 241,395 |
| 2024-07-31 | $7.19 | $7.24 | $6.11 | $6.22 | $6.22 | 475,679 |
| 2024-07-30 | $6.11 | $8.07 | $6.00 | $7.21 | $7.21 | 1,892,896 |
| 2024-07-29 | $6.08 | $6.38 | $5.46 | $6.29 | $6.29 | 1,082,795 |
| 2024-07-26 | $6.75 | $8.49 | $5.78 | $6.39 | $6.39 | 22,982,898 |
| 2024-07-25 | $4.35 | $6.73 | $3.90 | $5.64 | $5.64 | 24,812,655 |
| 2024-07-24 | $3.75 | $4.18 | $3.32 | $3.88 | $3.88 | 2,172,589 |
| 2024-07-23 | $4.75 | $5.00 | $2.90 | $3.89 | $3.89 | 8,797,382 |
| 2024-07-22 | $1.60 | $6.64 | $1.60 | $5.19 | $5.19 | 102,642,121 |
| 2024-07-19 | $1.78 | $1.82 | $1.55 | $1.58 | $1.58 | 64,941 |
| 2024-07-18 | $1.96 | $2.03 | $1.73 | $1.76 | $1.76 | 58,532 |
| 2024-07-17 | $1.97 | $2.03 | $1.94 | $1.96 | $1.96 | 74,180 |
| 2024-07-16 | $1.97 | $2.04 | $1.92 | $2.01 | $2.01 | 64,123 |
| 2024-07-15 | $2.06 | $2.17 | $1.95 | $1.95 | $1.95 | 91,497 |
| 2024-07-12 | $2.18 | $2.32 | $2.05 | $2.15 | $2.15 | 135,088 |
| 2024-07-11 | $2.42 | $2.51 | $2.14 | $2.15 | $2.15 | 92,172 |
| 2024-07-10 | $2.18 | $2.34 | $2.18 | $2.34 | $2.34 | 54,186 |
| 2024-07-09 | $2.20 | $2.62 | $2.00 | $2.24 | $2.24 | 111,861 |
| 2024-07-08 | $2.17 | $2.36 | $2.09 | $2.27 | $2.27 | 89,420 |
| 2024-07-05 | $2.30 | $2.49 | $1.98 | $2.18 | $2.18 | 134,352 |
| 2024-07-03 | $2.14 | $2.35 | $2.08 | $2.35 | $2.35 | 73,450 |
| 2024-07-02 | $2.28 | $2.34 | $1.95 | $2.17 | $2.17 | 98,711 |
| 2024-07-01 | $2.81 | $3.09 | $2.29 | $2.35 | $2.35 | 306,251 |
| 2024-06-28 | $3.29 | $4.82 | $2.79 | $2.79 | $2.79 | 2,980,252 |
| 2024-06-27 | $3.12 | $3.49 | $2.72 | $3.35 | $3.35 | 716,839 |
| 2024-06-26 | $1.91 | $4.12 | $1.91 | $3.41 | $3.41 | 13,763,230 |
| 2024-06-25 | $2.36 | $2.36 | $1.88 | $1.90 | $1.90 | 78,455 |
| 2024-06-24 | $2.65 | $2.91 | $2.16 | $2.16 | $2.16 | 53,002 |
| 2024-06-21 | $2.64 | $2.93 | $2.64 | $2.64 | $2.64 | 40,216 |
| 2024-06-20 | $2.87 | $3.00 | $2.49 | $2.56 | $2.56 | 59,078 |
| 2024-06-18 | $3.06 | $3.10 | $2.85 | $2.85 | $2.85 | 43,841 |
| 2024-06-17 | $2.88 | $3.29 | $2.82 | $3.13 | $3.13 | 29,732 |
| 2024-06-14 | $2.95 | $3.05 | $2.67 | $2.75 | $2.75 | 26,754 |
| 2024-06-13 | $3.21 | $3.28 | $2.82 | $2.95 | $2.95 | 23,991 |
| 2024-06-12 | $2.91 | $3.48 | $2.89 | $3.27 | $3.27 | 64,670 |
| 2024-06-11 | $2.90 | $3.07 | $2.54 | $2.95 | $2.95 | 25,521 |
| 2024-06-10 | $2.64 | $2.99 | $2.61 | $2.93 | $2.93 | 21,293 |
| 2024-06-07 | $2.50 | $2.66 | $2.45 | $2.66 | $2.66 | 40,881 |
| 2024-06-06 | $2.83 | $2.87 | $2.57 | $2.58 | $2.58 | 17,057 |
| 2024-06-05 | $2.58 | $2.83 | $2.58 | $2.83 | $2.83 | 14,142 |
| 2024-06-04 | $2.67 | $2.80 | $2.45 | $2.57 | $2.57 | 31,342 |
| 2024-06-03 | $2.94 | $2.94 | $2.67 | $2.67 | $2.67 | 21,424 |
| 2024-05-31 | $2.80 | $2.98 | $2.76 | $2.93 | $2.93 | 15,447 |
| 2024-05-30 | $2.97 | $3.05 | $2.88 | $2.88 | $2.88 | 17,898 |
| 2024-05-29 | $2.82 | $3.00 | $2.82 | $2.91 | $2.91 | 11,103 |
| 2024-05-28 | $2.71 | $3.08 | $2.61 | $2.89 | $2.89 | 26,490 |
| 2024-05-24 | $2.84 | $2.97 | $2.71 | $2.74 | $2.74 | 15,387 |
| 2024-05-23 | $3.25 | $3.36 | $2.81 | $2.89 | $2.89 | 33,564 |
| 2024-05-22 | $3.55 | $3.66 | $3.12 | $3.25 | $3.25 | 27,743 |
| 2024-05-21 | $2.84 | $3.50 | $2.82 | $3.41 | $3.41 | 55,084 |
| 2024-05-20 | $2.76 | $3.04 | $2.76 | $2.86 | $2.86 | 7,513 |
| 2024-05-17 | $2.76 | $2.99 | $2.70 | $2.89 | $2.89 | 16,060 |
| 2024-05-16 | $2.96 | $3.00 | $2.67 | $2.77 | $2.77 | 34,054 |
| 2024-05-15 | $2.77 | $3.05 | $2.76 | $2.82 | $2.82 | 34,858 |
| 2024-05-14 | $2.93 | $3.14 | $2.78 | $2.78 | $2.78 | 46,008 |
| 2024-05-13 | $2.99 | $3.25 | $2.90 | $2.91 | $2.91 | 22,027 |
| 2024-05-10 | $3.07 | $3.29 | $2.91 | $2.99 | $2.99 | 26,143 |
| 2024-05-09 | $3.36 | $3.38 | $3.01 | $3.01 | $3.01 | 20,281 |
| 2024-05-08 | $3.23 | $3.42 | $3.19 | $3.32 | $3.32 | 26,594 |
| 2024-05-07 | $3.05 | $3.48 | $3.05 | $3.25 | $3.25 | 22,374 |
| 2024-05-06 | $3.31 | $3.52 | $2.95 | $3.09 | $3.09 | 44,107 |
| 2024-05-03 | $3.58 | $3.61 | $3.25 | $3.31 | $3.31 | 16,246 |
| 2024-05-02 | $4.04 | $4.12 | $3.35 | $3.45 | $3.45 | 60,173 |
| 2024-05-01 | $3.59 | $4.05 | $3.49 | $3.96 | $3.96 | 48,060 |
| 2024-04-30 | $3.32 | $3.75 | $3.26 | $3.57 | $3.57 | 27,915 |
| 2024-04-29 | $3.12 | $3.52 | $2.98 | $3.30 | $3.30 | 16,713 |
| 2024-04-26 | $2.86 | $3.30 | $2.86 | $3.12 | $3.12 | 30,117 |
| 2024-04-25 | $3.18 | $3.34 | $2.85 | $2.87 | $2.87 | 16,900 |
| 2024-04-24 | $3.39 | $4.04 | $3.11 | $3.26 | $3.26 | 175,555 |
| 2024-04-23 | $3.30 | $4.22 | $3.23 | $3.49 | $3.49 | 162,098 |
| 2024-04-22 | $2.55 | $3.30 | $2.53 | $3.21 | $3.21 | 50,408 |
| 2024-04-19 | $2.35 | $2.74 | $2.24 | $2.57 | $2.57 | 53,378 |
| 2024-04-18 | $2.52 | $2.70 | $2.24 | $2.40 | $2.40 | 58,364 |
| 2024-04-17 | $2.93 | $3.09 | $2.48 | $2.51 | $2.51 | 79,818 |
| 2024-04-16 | $3.19 | $3.19 | $2.92 | $2.93 | $2.93 | 31,558 |
| 2024-04-15 | $3.39 | $3.78 | $3.14 | $3.25 | $3.25 | 81,999 |
| 2024-04-12 | $2.90 | $3.89 | $2.88 | $3.21 | $3.21 | 292,221 |
| 2024-04-11 | $3.26 | $3.26 | $2.75 | $2.88 | $2.88 | 50,443 |
| 2024-04-10 | $3.70 | $3.73 | $3.09 | $3.19 | $3.19 | 61,669 |
| 2024-04-09 | $4.05 | $4.28 | $3.63 | $3.79 | $3.79 | 73,284 |
| 2024-04-08 | $4.44 | $4.54 | $3.87 | $4.02 | $4.02 | 99,913 |
| 2024-04-05 | $4.51 | $4.78 | $4.23 | $4.34 | $4.34 | 31,202 |
| 2024-04-04 | $4.44 | $4.78 | $4.35 | $4.59 | $4.59 | 38,008 |
| 2024-04-03 | $4.59 | $4.85 | $4.06 | $4.42 | $4.42 | 41,930 |
| 2024-04-02 | $4.81 | $5.41 | $4.55 | $4.62 | $4.62 | 95,948 |
| 2024-04-01 | $4.88 | $5.09 | $4.54 | $4.92 | $4.92 | 80,978 |
| 2024-03-28 | $4.47 | $5.17 | $4.47 | $4.82 | $4.82 | 33,939 |
| 2024-03-27 | $4.13 | $4.48 | $4.00 | $4.40 | $4.40 | 54,776 |
| 2024-03-26 | $4.94 | $5.19 | $3.92 | $4.06 | $4.06 | 91,367 |
| 2024-03-25 | $5.80 | $5.80 | $4.83 | $4.83 | $4.83 | 40,227 |
| 2024-03-22 | $6.47 | $6.80 | $5.70 | $5.87 | $5.87 | 198,508 |
| 2024-03-21 | $5.83 | $6.57 | $5.52 | $6.27 | $6.27 | 171,430 |
| 2024-03-20 | $5.00 | $5.92 | $4.59 | $5.47 | $5.47 | 193,233 |
| 2024-03-19 | $4.26 | $5.21 | $4.26 | $4.90 | $4.90 | 128,390 |
| 2024-03-18 | $5.00 | $5.22 | $3.72 | $4.24 | $4.24 | 173,083 |
| 2024-03-15 | $5.26 | $5.58 | $5.05 | $5.54 | $5.54 | 53,179 |
| 2024-03-14 | $5.88 | $5.88 | $5.05 | $5.20 | $5.20 | 33,958 |
| 2024-03-13 | $6.50 | $6.79 | $5.71 | $5.81 | $5.81 | 47,071 |
| 2024-03-12 | $7.34 | $8.86 | $5.48 | $6.54 | $6.54 | 237,357 |
| 2024-03-11 | $11.19 | $11.36 | $6.71 | $6.84 | $6.84 | 112,785 |
| 2024-03-08 | $13.96 | $13.96 | $10.92 | $11.20 | $11.20 | 45,781 |
| 2024-03-07 | $15.28 | $15.86 | $13.42 | $13.96 | $13.96 | 92,141 |
| 2024-03-06 | $11.89 | $16.32 | $11.65 | $14.90 | $14.90 | 143,600 |
| 2024-03-05 | $7.72 | $13.34 | $7.72 | $11.89 | $11.89 | 359,158 |
| 2024-03-04 | $7.69 | $7.98 | $7.55 | $7.71 | $7.71 | 17,402 |
| 2024-03-01 | $7.95 | $7.95 | $7.42 | $7.68 | $7.68 | 20,739 |
| 2024-02-29 | $7.09 | $8.03 | $7.06 | $7.69 | $7.69 | 39,828 |
| 2024-02-28 | $7.05 | $7.51 | $6.78 | $6.94 | $6.94 | 29,790 |
| 2024-02-27 | $8.36 | $8.39 | $6.88 | $7.17 | $7.17 | 65,435 |
| 2024-02-26 | $7.35 | $8.49 | $7.33 | $8.43 | $8.43 | 83,746 |
| 2024-02-23 | $7.46 | $7.95 | $7.21 | $7.69 | $7.69 | 29,665 |
| 2024-02-22 | $6.44 | $7.68 | $5.87 | $7.68 | $7.68 | 75,622 |
| 2024-02-21 | $4.92 | $6.86 | $4.92 | $6.45 | $6.45 | 86,351 |
| 2024-02-20 | $4.44 | $5.11 | $4.44 | $4.89 | $4.89 | 78,089 |
| 2024-02-16 | $4.40 | $4.66 | $4.31 | $4.40 | $4.40 | 14,273 |
| 2024-02-15 | $4.68 | $4.81 | $4.39 | $4.43 | $4.43 | 29,942 |
| 2024-02-14 | $4.16 | $4.67 | $4.10 | $4.67 | $4.67 | 26,676 |
| 2024-02-13 | $4.58 | $4.61 | $4.09 | $4.13 | $4.13 | 39,996 |
| 2024-02-12 | $5.04 | $5.13 | $4.61 | $4.68 | $4.68 | 116,713 |
| 2024-02-09 | $5.38 | $5.58 | $4.88 | $5.04 | $5.04 | 36,779 |
| 2024-02-08 | $6.23 | $6.37 | $5.22 | $5.22 | $5.22 | 34,642 |
| 2024-02-07 | $7.24 | $7.24 | $6.02 | $6.06 | $6.06 | 44,662 |
| 2024-02-06 | $7.47 | $7.74 | $7.22 | $7.23 | $7.23 | 53,522 |
| 2024-02-05 | $6.80 | $7.89 | $6.76 | $7.67 | $7.67 | 147,089 |
| 2024-02-02 | $6.75 | $11.80 | $6.15 | $7.55 | $7.55 | 914,089 |
| 2024-02-01 | $7.89 | $9.00 | $6.56 | $6.77 | $6.77 | 147,889 |
| 2024-01-31 | $0.45 | $0.47 | $0.34 | $0.34 | $10.30 | 42,200 |
| 2024-01-30 | $0.41 | $0.48 | $0.38 | $0.43 | $12.98 | 34,092 |
| 2024-01-29 | $0.41 | $0.45 | $0.38 | $0.39 | $11.73 | 4,485 |
| 2024-01-26 | $0.42 | $0.43 | $0.41 | $0.41 | $12.30 | 2,647 |
| 2024-01-25 | $0.47 | $0.47 | $0.41 | $0.42 | $12.45 | 3,753 |
| 2024-01-24 | $0.44 | $0.47 | $0.44 | $0.45 | $13.51 | 8,367 |
| 2024-01-23 | $0.45 | $0.45 | $0.40 | $0.44 | $13.21 | 4,865 |
| 2024-01-22 | $0.39 | $0.45 | $0.36 | $0.45 | $13.43 | 7,323 |
| 2024-01-19 | $0.33 | $0.39 | $0.30 | $0.38 | $11.40 | 12,522 |
| 2024-01-18 | $0.32 | $0.32 | $0.30 | $0.31 | $9.42 | 4,486 |
| 2024-01-17 | $0.33 | $0.33 | $0.32 | $0.32 | $9.63 | 3,127 |
| 2024-01-16 | $0.39 | $0.39 | $0.33 | $0.33 | $9.83 | 6,386 |
| 2024-01-12 | $0.34 | $0.37 | $0.32 | $0.37 | $11.10 | 10,470 |
| 2024-01-11 | $0.36 | $0.37 | $0.32 | $0.33 | $9.82 | 8,982 |
| 2024-01-10 | $0.40 | $0.40 | $0.36 | $0.36 | $10.91 | 7,110 |
| 2024-01-09 | $0.40 | $0.41 | $0.36 | $0.37 | $10.97 | 8,378 |
| 2024-01-08 | $0.41 | $0.41 | $0.39 | $0.41 | $12.34 | 6,881 |
| 2024-01-05 | $0.42 | $0.42 | $0.39 | $0.40 | $12.05 | 10,231 |
| 2024-01-04 | $0.41 | $0.42 | $0.39 | $0.41 | $12.36 | 11,598 |
| 2024-01-03 | $0.43 | $0.44 | $0.40 | $0.42 | $12.49 | 10,130 |
| 2024-01-02 | $0.51 | $0.52 | $0.43 | $0.45 | $13.42 | 101,976 |
| 2023-12-29 | $0.53 | $0.53 | $0.48 | $0.50 | $14.95 | 15,575 |
| 2023-12-28 | $0.54 | $0.56 | $0.50 | $0.52 | $15.63 | 12,518 |
| 2023-12-27 | $0.48 | $0.58 | $0.48 | $0.53 | $15.87 | 16,874 |
| 2023-12-26 | $0.43 | $0.49 | $0.42 | $0.47 | $14.17 | 19,298 |
| 2023-12-22 | $0.43 | $0.48 | $0.40 | $0.42 | $0.42 | 2,187,415 |
| 2023-12-21 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 382,018 |
| 2023-12-20 | $0.45 | $0.49 | $0.43 | $0.44 | $0.44 | 490,443 |
| 2023-12-19 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 385,336 |
| 2023-12-18 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 324,410 |
| 2023-12-15 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 735,708 |
| 2023-12-14 | $0.50 | $0.54 | $0.49 | $0.51 | $0.51 | 334,052 |
| 2023-12-13 | $0.51 | $0.51 | $0.46 | $0.49 | $0.49 | 391,114 |
| 2023-12-12 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 306,713 |
| 2023-12-11 | $0.71 | $0.71 | $0.50 | $0.50 | $0.50 | 583,062 |
| 2023-12-08 | $0.77 | $0.80 | $0.70 | $0.71 | $0.71 | 191,052 |
| 2023-12-07 | $0.76 | $0.81 | $0.75 | $0.76 | $0.76 | 197,118 |
| 2023-12-06 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 97,804 |
| 2023-12-05 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 153,287 |
| 2023-12-04 | $0.71 | $0.79 | $0.71 | $0.75 | $0.75 | 337,840 |
| 2023-12-01 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 425,787 |
| 2023-11-30 | $0.74 | $0.75 | $0.67 | $0.68 | $0.68 | 262,752 |
| 2023-11-29 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 229,623 |
| 2023-11-28 | $0.77 | $0.78 | $0.64 | $0.73 | $0.73 | 1,859,902 |
| 2023-11-27 | $0.76 | $0.77 | $0.69 | $0.75 | $0.75 | 529,359 |
| 2023-11-24 | $0.72 | $0.81 | $0.70 | $0.73 | $0.73 | 136,827 |
| 2023-11-22 | $0.70 | $0.77 | $0.69 | $0.75 | $0.75 | 455,842 |
| 2023-11-21 | $0.93 | $0.95 | $0.69 | $0.71 | $0.71 | 665,680 |
| 2023-11-20 | $0.95 | $0.97 | $0.85 | $0.96 | $0.96 | 360,299 |
| 2023-11-17 | $0.94 | $1.00 | $0.94 | $0.95 | $0.95 | 846,251 |
| 2023-11-16 | $1.05 | $1.07 | $0.91 | $0.94 | $0.94 | 690,828 |
| 2023-11-15 | $1.21 | $1.27 | $1.08 | $1.09 | $1.09 | 352,332 |
| 2023-11-14 | $1.12 | $1.23 | $1.07 | $1.23 | $1.23 | 2,106,364 |
| 2023-11-13 | $1.27 | $1.28 | $1.05 | $1.14 | $1.14 | 252,411 |
| 2023-11-10 | $1.42 | $1.44 | $1.25 | $1.26 | $1.26 | 210,744 |
| 2023-11-09 | $1.80 | $1.83 | $1.46 | $1.47 | $1.47 | 198,179 |
| 2023-11-08 | $1.88 | $1.88 | $1.68 | $1.71 | $1.71 | 104,530 |
| 2023-11-07 | $1.85 | $1.96 | $1.82 | $1.87 | $1.87 | 211,206 |
| 2023-11-06 | $2.04 | $2.05 | $1.88 | $1.88 | $1.88 | 70,164 |
| 2023-11-03 | $1.92 | $2.06 | $1.92 | $1.97 | $1.97 | 237,998 |
| 2023-11-02 | $1.80 | $1.92 | $1.80 | $1.91 | $1.91 | 142,462 |
| 2023-11-01 | $1.95 | $2.04 | $1.79 | $1.80 | $1.80 | 589,745 |
| 2023-10-31 | $2.18 | $2.18 | $1.98 | $2.00 | $2.00 | 80,477 |
| 2023-10-30 | $2.06 | $2.11 | $1.95 | $2.00 | $2.00 | 89,507 |
| 2023-10-27 | $2.13 | $2.15 | $2.02 | $2.03 | $2.03 | 101,394 |
| 2023-10-26 | $2.28 | $2.31 | $2.09 | $2.13 | $2.13 | 152,380 |
| 2023-10-25 | $2.38 | $2.49 | $2.25 | $2.26 | $2.26 | 191,987 |
| 2023-10-24 | $2.29 | $2.44 | $2.28 | $2.41 | $2.41 | 84,455 |
| 2023-10-23 | $2.33 | $2.45 | $2.25 | $2.27 | $2.27 | 94,539 |
| 2023-10-20 | $2.26 | $2.37 | $2.25 | $2.28 | $2.28 | 105,530 |
| 2023-10-19 | $2.25 | $2.30 | $2.25 | $2.26 | $2.26 | 136,281 |
| 2023-10-18 | $2.26 | $2.31 | $2.25 | $2.25 | $2.25 | 217,973 |
| 2023-10-17 | $2.34 | $2.44 | $2.25 | $2.31 | $2.31 | 186,578 |
| 2023-10-16 | $2.69 | $2.84 | $2.35 | $2.37 | $2.37 | 298,888 |
| 2023-10-13 | $2.58 | $2.68 | $2.43 | $2.66 | $2.66 | 138,176 |
| 2023-10-12 | $2.63 | $2.64 | $2.50 | $2.56 | $2.56 | 114,530 |
| 2023-10-11 | $2.62 | $2.68 | $2.53 | $2.64 | $2.64 | 138,137 |
| 2023-10-10 | $2.37 | $2.64 | $2.37 | $2.63 | $2.63 | 175,311 |
| 2023-10-09 | $2.41 | $2.46 | $2.30 | $2.36 | $2.36 | 126,617 |
| 2023-10-06 | $2.42 | $2.51 | $2.29 | $2.46 | $2.46 | 123,420 |
| 2023-10-05 | $2.22 | $2.51 | $2.21 | $2.46 | $2.46 | 280,425 |
| 2023-10-04 | $2.12 | $2.31 | $2.11 | $2.24 | $2.24 | 250,551 |
| 2023-10-03 | $2.13 | $2.16 | $2.09 | $2.13 | $2.13 | 244,511 |
| 2023-10-02 | $2.12 | $2.18 | $2.10 | $2.13 | $2.13 | 375,822 |
| 2023-09-29 | $2.21 | $2.24 | $2.11 | $2.12 | $2.12 | 131,150 |
| 2023-09-28 | $2.22 | $2.26 | $2.16 | $2.19 | $2.19 | 149,742 |
| 2023-09-27 | $2.16 | $2.25 | $2.15 | $2.22 | $2.22 | 153,132 |
| 2023-09-26 | $2.12 | $2.16 | $2.10 | $2.13 | $2.13 | 90,677 |
| 2023-09-25 | $2.10 | $2.17 | $2.09 | $2.13 | $2.13 | 87,674 |
| 2023-09-22 | $2.11 | $2.14 | $2.10 | $2.10 | $2.10 | 154,330 |
| 2023-09-21 | $2.08 | $2.13 | $2.04 | $2.10 | $2.10 | 223,318 |
| 2023-09-20 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 276,824 |
| 2023-09-19 | $2.13 | $2.23 | $2.08 | $2.13 | $2.13 | 665,044 |
| 2023-09-18 | $2.18 | $2.18 | $2.09 | $2.14 | $2.14 | 471,859 |
| 2023-09-15 | $2.23 | $2.26 | $2.13 | $2.18 | $2.18 | 560,052 |
| 2023-09-14 | $2.22 | $2.27 | $2.17 | $2.21 | $2.21 | 181,858 |
| 2023-09-13 | $2.16 | $2.22 | $2.10 | $2.21 | $2.21 | 241,755 |
| 2023-09-12 | $2.14 | $2.25 | $2.11 | $2.15 | $2.15 | 183,993 |
| 2023-09-11 | $2.25 | $2.26 | $2.09 | $2.17 | $2.17 | 198,630 |
| 2023-09-08 | $2.11 | $2.25 | $2.09 | $2.22 | $2.22 | 338,719 |
| 2023-09-07 | $2.11 | $2.15 | $2.08 | $2.10 | $2.10 | 267,055 |
| 2023-09-06 | $2.23 | $2.29 | $2.09 | $2.11 | $2.11 | 167,359 |
| 2023-09-05 | $2.22 | $2.31 | $2.21 | $2.23 | $2.23 | 218,310 |
| 2023-09-01 | $2.25 | $2.37 | $2.22 | $2.24 | $2.24 | 589,431 |
| 2023-08-31 | $2.28 | $2.37 | $2.21 | $2.23 | $2.23 | 289,413 |
| 2023-08-30 | $2.12 | $2.31 | $2.11 | $2.27 | $2.27 | 157,938 |
| 2023-08-29 | $2.13 | $2.17 | $2.08 | $2.14 | $2.14 | 120,969 |
| 2023-08-28 | $2.09 | $2.16 | $2.06 | $2.13 | $2.13 | 101,778 |
| 2023-08-25 | $2.02 | $2.14 | $1.99 | $2.09 | $2.09 | 181,703 |
| 2023-08-24 | $2.07 | $2.12 | $2.00 | $2.00 | $2.00 | 224,962 |
| 2023-08-23 | $2.01 | $2.11 | $2.00 | $2.11 | $2.11 | 172,623 |
| 2023-08-22 | $2.05 | $2.09 | $1.99 | $2.01 | $2.01 | 1,362,519 |
| 2023-08-21 | $1.94 | $2.03 | $1.86 | $2.01 | $2.01 | 388,992 |
| 2023-08-18 | $2.06 | $2.14 | $1.93 | $1.94 | $1.94 | 205,238 |
| 2023-08-17 | $1.94 | $2.12 | $1.92 | $2.11 | $2.11 | 160,528 |
| 2023-08-16 | $2.09 | $2.11 | $1.92 | $1.96 | $1.96 | 171,792 |
| 2023-08-15 | $2.17 | $2.30 | $2.13 | $2.13 | $2.13 | 135,166 |
| 2023-08-14 | $2.21 | $2.26 | $1.83 | $2.21 | $2.21 | 601,985 |
| 2023-08-11 | $2.34 | $2.50 | $2.23 | $2.26 | $2.26 | 228,398 |
| 2023-08-10 | $2.70 | $2.71 | $2.39 | $2.54 | $2.54 | 231,602 |
| 2023-08-09 | $2.86 | $2.86 | $2.47 | $2.67 | $2.67 | 230,126 |
| 2023-08-08 | $2.63 | $2.77 | $2.55 | $2.75 | $2.75 | 160,334 |
| 2023-08-07 | $2.72 | $2.72 | $2.55 | $2.65 | $2.65 | 338,886 |
| 2023-08-04 | $2.61 | $2.80 | $2.54 | $2.71 | $2.71 | 267,072 |
| 2023-08-03 | $2.44 | $2.58 | $2.43 | $2.57 | $2.57 | 226,461 |
| 2023-08-02 | $2.50 | $2.51 | $2.41 | $2.49 | $2.49 | 152,244 |
| 2023-08-01 | $2.40 | $2.54 | $2.31 | $2.50 | $2.50 | 590,387 |
| 2023-07-31 | $2.36 | $2.61 | $2.35 | $2.39 | $2.39 | 383,352 |
| 2023-07-28 | $2.21 | $2.33 | $2.17 | $2.32 | $2.32 | 1,397,181 |
| 2023-07-27 | $2.22 | $2.27 | $2.13 | $2.19 | $2.19 | 343,243 |
| 2023-07-26 | $2.23 | $2.28 | $2.20 | $2.20 | $2.20 | 180,615 |
| 2023-07-25 | $2.52 | $2.52 | $2.23 | $2.24 | $2.24 | 221,042 |
| 2023-07-24 | $2.52 | $2.52 | $2.38 | $2.40 | $2.40 | 182,516 |
| 2023-07-21 | $2.57 | $2.61 | $2.44 | $2.48 | $2.48 | 275,871 |
| 2023-07-20 | $2.58 | $2.68 | $2.50 | $2.53 | $2.53 | 256,688 |
| 2023-07-19 | $2.59 | $3.33 | $2.57 | $2.62 | $2.62 | 1,142,243 |
| 2023-07-18 | $2.67 | $2.87 | $2.55 | $2.58 | $2.58 | 289,832 |
| 2023-07-17 | $2.59 | $2.73 | $2.55 | $2.69 | $2.69 | 136,284 |
| 2023-07-14 | $2.76 | $2.77 | $2.32 | $2.54 | $2.54 | 381,753 |
| 2023-07-13 | $2.76 | $2.81 | $2.72 | $2.73 | $2.73 | 121,243 |
| 2023-07-12 | $2.85 | $2.99 | $2.73 | $2.76 | $2.76 | 183,470 |
| 2023-07-11 | $2.72 | $2.84 | $2.69 | $2.79 | $2.79 | 224,025 |
| 2023-07-10 | $2.70 | $2.73 | $2.66 | $2.71 | $2.71 | 425,932 |
| 2023-07-07 | $2.66 | $2.73 | $2.64 | $2.71 | $2.71 | 274,887 |
| 2023-07-06 | $2.77 | $2.80 | $2.54 | $2.68 | $2.68 | 242,148 |
| 2023-07-05 | $2.98 | $3.05 | $2.82 | $2.83 | $2.83 | 507,595 |
| 2023-07-03 | $3.09 | $3.31 | $2.91 | $2.98 | $2.98 | 470,851 |
| 2023-06-30 | $3.17 | $3.23 | $3.09 | $3.11 | $3.11 | 308,972 |
| 2023-06-29 | $3.34 | $3.47 | $3.09 | $3.11 | $3.11 | 290,135 |
| 2023-06-28 | $3.31 | $3.44 | $3.24 | $3.33 | $3.33 | 779,722 |
| 2023-06-27 | $3.37 | $3.40 | $3.19 | $3.31 | $3.31 | 463,348 |
| 2023-06-26 | $3.35 | $3.54 | $3.25 | $3.37 | $3.37 | 437,790 |
| 2023-06-23 | $3.25 | $3.52 | $3.24 | $3.40 | $3.40 | 3,191,077 |
| 2023-06-22 | $3.77 | $3.77 | $3.31 | $3.33 | $3.33 | 1,906,248 |
| 2023-06-21 | $3.68 | $3.92 | $3.67 | $3.80 | $3.80 | 273,321 |
| 2023-06-20 | $3.41 | $3.73 | $3.38 | $3.71 | $3.71 | 328,881 |
| 2023-06-16 | $3.51 | $3.67 | $3.35 | $3.46 | $3.46 | 657,736 |
| 2023-06-15 | $3.40 | $3.58 | $3.34 | $3.51 | $3.51 | 347,421 |
| 2023-06-14 | $3.89 | $3.89 | $3.27 | $3.40 | $3.40 | 437,683 |
| 2023-06-13 | $3.82 | $3.99 | $3.80 | $3.90 | $3.90 | 175,194 |
| 2023-06-12 | $3.74 | $3.90 | $3.68 | $3.79 | $3.79 | 211,572 |
| 2023-06-09 | $3.67 | $3.84 | $3.62 | $3.70 | $3.70 | 206,824 |
| 2023-06-08 | $3.79 | $3.88 | $3.70 | $3.72 | $3.72 | 408,067 |
| 2023-06-07 | $4.09 | $4.20 | $3.71 | $3.81 | $3.81 | 569,123 |
| 2023-06-06 | $3.76 | $4.09 | $3.73 | $4.05 | $4.05 | 605,460 |
| 2023-06-05 | $3.52 | $3.84 | $3.50 | $3.78 | $3.78 | 316,752 |
| 2023-06-02 | $3.10 | $3.57 | $3.10 | $3.55 | $3.55 | 651,953 |
| 2023-06-01 | $2.66 | $3.07 | $2.63 | $3.04 | $3.04 | 843,278 |
| 2023-05-31 | $2.58 | $2.67 | $2.52 | $2.63 | $2.63 | 1,430,222 |
| 2023-05-30 | $2.52 | $2.63 | $2.51 | $2.59 | $2.59 | 218,139 |
| 2023-05-26 | $2.56 | $2.57 | $2.50 | $2.54 | $2.54 | 158,390 |
| 2023-05-25 | $2.84 | $2.84 | $2.47 | $2.54 | $2.54 | 198,112 |
| 2023-05-24 | $3.03 | $3.08 | $2.82 | $2.91 | $2.91 | 166,338 |
| 2023-05-23 | $2.84 | $3.28 | $2.84 | $3.05 | $3.05 | 352,496 |
| 2023-05-22 | $2.82 | $3.01 | $2.76 | $2.90 | $2.90 | 419,071 |
| 2023-05-19 | $2.79 | $2.88 | $2.66 | $2.86 | $2.86 | 1,216,408 |
| 2023-05-18 | $2.67 | $2.82 | $2.61 | $2.76 | $2.76 | 230,292 |
| 2023-05-17 | $2.50 | $2.65 | $2.44 | $2.63 | $2.63 | 302,872 |
| 2023-05-16 | $2.51 | $2.58 | $2.45 | $2.50 | $2.50 | 161,609 |
| 2023-05-15 | $2.42 | $2.58 | $2.40 | $2.57 | $2.57 | 256,001 |
| 2023-05-12 | $2.57 | $2.62 | $2.41 | $2.42 | $2.42 | 230,769 |
| 2023-05-11 | $2.78 | $2.86 | $2.60 | $2.62 | $2.62 | 345,053 |
| 2023-05-10 | $2.62 | $3.12 | $2.62 | $2.80 | $2.80 | 302,760 |
| 2023-05-09 | $2.76 | $2.76 | $2.49 | $2.54 | $2.54 | 282,898 |
| 2023-05-08 | $2.64 | $2.81 | $2.61 | $2.80 | $2.80 | 185,941 |
| 2023-05-05 | $2.49 | $2.64 | $2.43 | $2.62 | $2.62 | 289,186 |
| 2023-05-04 | $2.49 | $2.51 | $2.39 | $2.43 | $2.43 | 324,372 |
| 2023-05-03 | $2.45 | $2.63 | $2.40 | $2.51 | $2.51 | 274,710 |
| 2023-05-02 | $2.37 | $2.55 | $2.32 | $2.45 | $2.45 | 767,070 |
| 2023-05-01 | $2.52 | $2.53 | $2.35 | $2.42 | $2.42 | 374,419 |
| 2023-04-28 | $2.52 | $2.58 | $2.46 | $2.52 | $2.52 | 271,137 |
| 2023-04-27 | $2.40 | $2.54 | $2.40 | $2.51 | $2.51 | 240,825 |
| 2023-04-26 | $2.36 | $2.48 | $2.36 | $2.40 | $2.40 | 273,827 |
| 2023-04-25 | $2.21 | $2.40 | $2.19 | $2.38 | $2.38 | 869,176 |
| 2023-04-24 | $2.21 | $2.69 | $2.19 | $2.38 | $2.38 | 3,573,673 |
| 2023-04-21 | $2.35 | $2.36 | $2.14 | $2.18 | $2.18 | 241,009 |
| 2023-04-20 | $2.37 | $2.39 | $2.35 | $2.38 | $2.38 | 159,937 |
| 2023-04-19 | $2.52 | $2.52 | $2.30 | $2.40 | $2.40 | 256,799 |
| 2023-04-18 | $2.74 | $2.74 | $2.49 | $2.55 | $2.55 | 907,671 |
| 2023-04-17 | $2.70 | $2.73 | $2.58 | $2.72 | $2.72 | 233,011 |
| 2023-04-14 | $2.88 | $2.89 | $2.58 | $2.70 | $2.70 | 167,047 |
| 2023-04-13 | $2.82 | $2.90 | $2.81 | $2.87 | $2.87 | 140,233 |
| 2023-04-12 | $2.88 | $2.98 | $2.79 | $2.80 | $2.80 | 391,064 |
| 2023-04-11 | $2.86 | $2.94 | $2.62 | $2.83 | $2.83 | 212,045 |
| 2023-04-10 | $2.81 | $2.91 | $2.77 | $2.84 | $2.84 | 847,252 |
| 2023-04-06 | $2.87 | $2.91 | $2.80 | $2.83 | $2.83 | 160,527 |
| 2023-04-05 | $2.87 | $2.93 | $2.83 | $2.85 | $2.85 | 210,218 |
| 2023-04-04 | $2.78 | $2.93 | $2.75 | $2.91 | $2.91 | 369,267 |
| 2023-04-03 | $2.70 | $2.84 | $2.67 | $2.79 | $2.79 | 592,089 |
| 2023-03-31 | $2.51 | $2.83 | $2.44 | $2.67 | $2.67 | 1,176,159 |
| 2023-03-30 | $2.57 | $2.60 | $2.43 | $2.46 | $2.46 | 441,694 |
| 2023-03-29 | $2.59 | $2.73 | $2.47 | $2.53 | $2.53 | 347,245 |
| 2023-03-28 | $2.68 | $2.80 | $2.57 | $2.57 | $2.57 | 372,608 |
| 2023-03-27 | $2.81 | $2.85 | $2.61 | $2.70 | $2.70 | 450,852 |
| 2023-03-24 | $2.93 | $2.93 | $2.75 | $2.80 | $2.80 | 345,997 |
| 2023-03-23 | $3.08 | $3.17 | $2.88 | $2.91 | $2.91 | 475,413 |
| 2023-03-22 | $3.36 | $3.36 | $3.08 | $3.09 | $3.09 | 599,153 |
| 2023-03-21 | $2.79 | $3.41 | $2.63 | $3.36 | $3.36 | 1,375,864 |
| 2023-03-20 | $3.09 | $3.09 | $2.41 | $2.79 | $2.79 | 1,638,499 |
| 2023-03-17 | $3.28 | $3.28 | $2.82 | $3.07 | $3.07 | 1,692,420 |
| 2023-03-16 | $3.53 | $3.78 | $3.49 | $3.64 | $3.64 | 429,114 |
| 2023-03-15 | $3.38 | $3.63 | $3.38 | $3.56 | $3.56 | 687,553 |
| 2023-03-14 | $3.39 | $3.53 | $3.27 | $3.49 | $3.49 | 939,439 |
| 2023-03-13 | $2.91 | $3.50 | $2.90 | $3.26 | $3.26 | 2,460,299 |
| 2023-03-10 | $3.83 | $3.98 | $2.88 | $3.01 | $3.01 | 2,244,822 |
| 2023-03-09 | $4.22 | $4.68 | $3.90 | $3.92 | $3.92 | 860,028 |
| 2023-03-08 | $4.22 | $4.32 | $4.11 | $4.11 | $4.11 | 530,798 |
| 2023-03-07 | $4.05 | $4.29 | $4.03 | $4.21 | $4.21 | 432,619 |
| 2023-03-06 | $4.10 | $4.28 | $3.91 | $4.07 | $4.07 | 3,153,122 |
| 2023-03-03 | $4.04 | $4.20 | $3.89 | $4.11 | $4.11 | 334,590 |
| 2023-03-02 | $4.13 | $4.13 | $3.64 | $4.02 | $4.02 | 1,745,266 |
| 2023-03-01 | $4.30 | $4.49 | $4.01 | $4.12 | $4.12 | 3,341,750 |
| 2023-02-28 | $4.11 | $4.46 | $4.00 | $4.30 | $4.30 | 1,741,260 |
| 2023-02-27 | $4.10 | $4.17 | $4.05 | $4.11 | $4.11 | 175,022 |
| 2023-02-24 | $4.15 | $4.28 | $3.98 | $4.10 | $4.10 | 214,410 |
| 2023-02-23 | $4.11 | $4.22 | $4.00 | $4.21 | $4.21 | 132,806 |
| 2023-02-22 | $4.22 | $4.33 | $4.00 | $4.04 | $4.04 | 140,800 |
| 2023-02-21 | $4.46 | $4.50 | $4.15 | $4.19 | $4.19 | 160,495 |
| 2023-02-17 | $4.08 | $4.69 | $3.98 | $4.54 | $4.54 | 1,032,688 |
| 2023-02-16 | $4.22 | $4.28 | $4.02 | $4.04 | $4.04 | 699,018 |
| 2023-02-15 | $4.31 | $4.35 | $4.24 | $4.26 | $4.26 | 280,856 |
| 2023-02-14 | $4.22 | $4.46 | $4.12 | $4.31 | $4.31 | 182,679 |
| 2023-02-13 | $4.57 | $4.57 | $4.17 | $4.27 | $4.27 | 154,716 |
| 2023-02-10 | $4.24 | $4.64 | $4.22 | $4.59 | $4.59 | 302,631 |
| 2023-02-09 | $4.27 | $4.30 | $4.00 | $4.23 | $4.23 | 227,548 |
| 2023-02-08 | $4.41 | $4.56 | $4.20 | $4.26 | $4.26 | 204,880 |
| 2023-02-07 | $4.43 | $4.47 | $4.22 | $4.46 | $4.46 | 198,036 |
| 2023-02-06 | $4.48 | $4.60 | $4.28 | $4.39 | $4.39 | 116,467 |
| 2023-02-03 | $4.65 | $4.80 | $4.46 | $4.53 | $4.53 | 140,576 |
| 2023-02-02 | $4.68 | $4.89 | $4.61 | $4.73 | $4.73 | 329,239 |
| 2023-02-01 | $4.68 | $4.70 | $4.36 | $4.64 | $4.64 | 196,497 |
| 2023-01-31 | $4.40 | $4.72 | $4.39 | $4.69 | $4.69 | 269,687 |
| 2023-01-30 | $4.27 | $4.39 | $4.15 | $4.36 | $4.36 | 125,866 |
| 2023-01-27 | $4.11 | $4.44 | $4.06 | $4.33 | $4.33 | 138,807 |
| 2023-01-26 | $4.26 | $4.29 | $4.07 | $4.11 | $4.11 | 209,350 |
| 2023-01-25 | $4.32 | $4.38 | $4.18 | $4.26 | $4.26 | 146,668 |
| 2023-01-24 | $4.34 | $4.77 | $4.27 | $4.38 | $4.38 | 514,568 |
| 2023-01-23 | $4.22 | $4.45 | $4.10 | $4.37 | $4.37 | 529,584 |
| 2023-01-20 | $4.60 | $4.60 | $4.13 | $4.19 | $4.19 | 1,501,380 |
| 2023-01-19 | $4.50 | $4.62 | $4.18 | $4.51 | $4.51 | 344,845 |
| 2023-01-18 | $4.57 | $4.76 | $4.50 | $4.52 | $4.52 | 580,573 |
| 2023-01-17 | $4.54 | $4.78 | $4.44 | $4.52 | $4.52 | 1,125,542 |
| 2023-01-13 | $4.14 | $4.54 | $4.14 | $4.51 | $4.51 | 244,652 |
| 2023-01-12 | $4.09 | $4.30 | $4.00 | $4.18 | $4.18 | 647,316 |
| 2023-01-11 | $3.87 | $4.29 | $3.87 | $4.08 | $4.08 | 1,378,541 |
| 2023-01-10 | $3.54 | $3.89 | $3.52 | $3.87 | $3.87 | 1,437,745 |
| 2023-01-09 | $3.61 | $3.73 | $3.50 | $3.56 | $3.56 | 183,795 |
| 2023-01-06 | $3.42 | $3.82 | $3.42 | $3.57 | $3.57 | 433,767 |
| 2023-01-05 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 172,068 |
| 2023-01-04 | $3.65 | $3.77 | $3.44 | $3.70 | $3.70 | 479,688 |
| 2023-01-03 | $3.67 | $3.76 | $3.50 | $3.60 | $3.60 | 342,885 |
| 2022-12-30 | $3.48 | $3.71 | $3.43 | $3.65 | $3.65 | 217,120 |
| 2022-12-29 | $3.36 | $3.63 | $3.26 | $3.49 | $3.49 | 189,213 |
| 2022-12-28 | $3.33 | $3.43 | $3.20 | $3.35 | $3.35 | 303,737 |
| 2022-12-27 | $3.39 | $3.62 | $3.18 | $3.35 | $3.35 | 426,376 |
| 2022-12-23 | $3.52 | $3.55 | $3.38 | $3.52 | $3.52 | 547,977 |
| 2022-12-22 | $3.42 | $3.59 | $3.39 | $3.52 | $3.52 | 257,809 |
| 2022-12-21 | $3.37 | $3.66 | $3.34 | $3.42 | $3.42 | 442,577 |
| 2022-12-20 | $3.02 | $3.38 | $2.94 | $3.34 | $3.34 | 1,183,369 |
| 2022-12-19 | $3.12 | $3.20 | $2.84 | $3.04 | $3.04 | 2,030,527 |
| 2022-12-16 | $3.01 | $3.13 | $2.98 | $3.13 | $3.13 | 780,088 |
| 2022-12-15 | $3.06 | $3.15 | $2.98 | $3.07 | $3.07 | 618,396 |
| 2022-12-14 | $2.87 | $3.19 | $2.77 | $3.14 | $3.14 | 1,299,391 |
| 2022-12-13 | $3.03 | $3.12 | $2.87 | $2.95 | $2.95 | 317,273 |
| 2022-12-12 | $3.11 | $3.11 | $2.92 | $2.93 | $2.93 | 223,489 |
| 2022-12-09 | $3.01 | $3.20 | $2.99 | $3.10 | $3.10 | 351,804 |
| 2022-12-08 | $3.16 | $3.18 | $2.95 | $3.06 | $3.06 | 231,886 |
| 2022-12-07 | $3.24 | $3.30 | $3.14 | $3.15 | $3.15 | 196,945 |
| 2022-12-06 | $3.48 | $3.63 | $3.16 | $3.25 | $3.25 | 290,323 |
| 2022-12-05 | $3.72 | $3.72 | $3.42 | $3.49 | $3.49 | 277,168 |
| 2022-12-02 | $3.69 | $3.83 | $3.60 | $3.73 | $3.73 | 259,278 |
| 2022-12-01 | $3.94 | $4.01 | $3.70 | $3.75 | $3.75 | 521,219 |
| 2022-11-30 | $3.84 | $3.98 | $3.78 | $3.96 | $3.96 | 417,725 |
| 2022-11-29 | $3.86 | $3.90 | $3.74 | $3.81 | $3.81 | 244,999 |
| 2022-11-28 | $4.12 | $4.12 | $3.80 | $3.82 | $3.82 | 272,713 |
| 2022-11-25 | $4.08 | $4.15 | $3.99 | $4.12 | $4.12 | 62,714 |
| 2022-11-23 | $4.12 | $4.20 | $4.02 | $4.11 | $4.11 | 229,934 |
| 2022-11-22 | $4.26 | $4.35 | $4.02 | $4.12 | $4.12 | 403,124 |
| 2022-11-21 | $4.39 | $4.52 | $4.17 | $4.26 | $4.26 | 399,942 |
| 2022-11-18 | $4.81 | $5.03 | $4.58 | $4.62 | $4.62 | 339,564 |
| 2022-11-17 | $4.92 | $5.18 | $4.53 | $4.65 | $4.65 | 2,650,836 |
| 2022-11-16 | $5.00 | $5.21 | $4.78 | $5.03 | $5.03 | 1,607,123 |
| 2022-11-15 | $4.57 | $5.00 | $4.23 | $4.93 | $4.93 | 947,851 |
| 2022-11-14 | $5.38 | $5.40 | $4.50 | $4.57 | $4.57 | 842,897 |
| 2022-11-11 | $6.27 | $6.27 | $5.36 | $5.45 | $5.45 | 490,409 |
| 2022-11-10 | $5.93 | $5.96 | $5.35 | $5.72 | $5.72 | 694,759 |
| 2022-11-09 | $5.87 | $5.95 | $5.46 | $5.70 | $5.70 | 309,366 |
| 2022-11-08 | $5.95 | $5.99 | $5.61 | $5.87 | $5.87 | 469,199 |
| 2022-11-07 | $6.13 | $6.26 | $5.83 | $5.89 | $5.89 | 276,359 |
| 2022-11-04 | $6.33 | $6.33 | $6.00 | $6.08 | $6.08 | 208,185 |
| 2022-11-03 | $6.40 | $6.53 | $6.21 | $6.23 | $6.23 | 98,684 |
| 2022-11-02 | $6.79 | $6.91 | $6.52 | $6.52 | $6.52 | 154,935 |
| 2022-11-01 | $7.15 | $7.37 | $6.72 | $6.85 | $6.85 | 202,640 |
| 2022-10-31 | $6.93 | $7.10 | $6.81 | $7.04 | $7.04 | 183,991 |
| 2022-10-28 | $6.55 | $7.09 | $6.32 | $6.96 | $6.96 | 151,082 |
| 2022-10-27 | $6.35 | $6.82 | $6.23 | $6.53 | $6.53 | 123,740 |
| 2022-10-26 | $6.23 | $6.73 | $6.18 | $6.29 | $6.29 | 198,250 |
| 2022-10-25 | $6.10 | $6.46 | $6.10 | $6.20 | $6.20 | 203,440 |
| 2022-10-24 | $6.15 | $6.22 | $6.00 | $6.14 | $6.14 | 152,066 |
| 2022-10-21 | $6.13 | $6.23 | $5.85 | $6.21 | $6.21 | 192,603 |
| 2022-10-20 | $6.01 | $6.42 | $5.85 | $6.06 | $6.06 | 149,554 |
| 2022-10-19 | $6.31 | $6.31 | $5.79 | $5.98 | $5.98 | 246,969 |
| 2022-10-18 | $6.42 | $6.56 | $6.33 | $6.37 | $6.37 | 163,622 |
| 2022-10-17 | $6.45 | $6.78 | $6.01 | $6.20 | $6.20 | 279,624 |
| 2022-10-14 | $6.93 | $6.96 | $6.20 | $6.30 | $6.30 | 264,661 |
| 2022-10-13 | $6.59 | $7.06 | $6.31 | $6.91 | $6.91 | 176,843 |
| 2022-10-12 | $6.79 | $6.89 | $6.54 | $6.78 | $6.78 | 146,158 |
| 2022-10-11 | $6.70 | $6.79 | $6.36 | $6.75 | $6.75 | 173,849 |
| 2022-10-10 | $6.95 | $7.00 | $6.61 | $6.70 | $6.70 | 117,443 |
| 2022-10-07 | $6.72 | $7.17 | $6.42 | $7.03 | $7.03 | 261,721 |
| 2022-10-06 | $7.07 | $7.22 | $6.78 | $6.82 | $6.82 | 126,784 |
| 2022-10-05 | $7.03 | $7.12 | $6.72 | $7.10 | $7.10 | 150,355 |
| 2022-10-04 | $6.74 | $7.23 | $6.71 | $7.19 | $7.19 | 189,300 |
| 2022-10-03 | $7.16 | $7.16 | $6.51 | $6.63 | $6.63 | 326,073 |
| 2022-09-30 | $7.54 | $7.83 | $7.08 | $7.09 | $7.09 | 217,668 |
| 2022-09-29 | $7.17 | $7.62 | $7.02 | $7.60 | $7.60 | 273,961 |
| 2022-09-28 | $7.23 | $7.40 | $7.18 | $7.31 | $7.31 | 478,038 |
| 2022-09-27 | $7.20 | $7.41 | $6.93 | $7.13 | $7.13 | 365,306 |
| 2022-09-26 | $7.25 | $7.65 | $7.14 | $7.18 | $7.18 | 308,514 |
| 2022-09-23 | $7.28 | $7.45 | $6.55 | $7.25 | $7.25 | 525,674 |
| 2022-09-22 | $6.39 | $7.35 | $6.16 | $7.25 | $7.25 | 693,174 |
| 2022-09-21 | $6.92 | $6.92 | $6.45 | $6.46 | $6.46 | 177,043 |
| 2022-09-20 | $6.72 | $7.16 | $6.62 | $6.89 | $6.89 | 159,099 |
| 2022-09-19 | $6.96 | $7.00 | $6.56 | $6.84 | $6.84 | 234,254 |
| 2022-09-16 | $6.80 | $7.00 | $6.64 | $6.99 | $6.99 | 555,484 |
| 2022-09-15 | $6.57 | $7.08 | $6.13 | $6.92 | $6.92 | 172,457 |
| 2022-09-14 | $6.59 | $6.63 | $6.24 | $6.61 | $6.61 | 372,277 |
| 2022-09-13 | $6.72 | $6.87 | $6.34 | $6.67 | $6.67 | 193,749 |
| 2022-09-12 | $6.84 | $7.04 | $6.76 | $6.99 | $6.99 | 177,034 |
| 2022-09-09 | $6.73 | $6.87 | $6.41 | $6.78 | $6.78 | 204,116 |
| 2022-09-08 | $6.12 | $6.81 | $6.03 | $6.76 | $6.76 | 245,378 |
| 2022-09-07 | $6.26 | $6.31 | $6.02 | $6.21 | $6.21 | 212,822 |
| 2022-09-06 | $6.51 | $6.60 | $6.36 | $6.41 | $6.41 | 156,949 |
| 2022-09-02 | $6.73 | $6.88 | $6.55 | $6.58 | $6.58 | 104,831 |
| 2022-09-01 | $6.72 | $6.72 | $6.13 | $6.62 | $6.62 | 282,630 |
| 2022-08-31 | $7.22 | $7.25 | $6.56 | $6.84 | $6.84 | 777,077 |
| 2022-08-30 | $7.30 | $7.70 | $7.10 | $7.24 | $7.24 | 139,951 |
| 2022-08-29 | $7.33 | $7.49 | $7.05 | $7.19 | $7.19 | 63,335 |
| 2022-08-26 | $7.68 | $7.68 | $7.15 | $7.45 | $7.45 | 121,439 |
| 2022-08-25 | $8.01 | $8.03 | $7.46 | $7.67 | $7.67 | 325,173 |
| 2022-08-24 | $7.38 | $7.91 | $7.35 | $7.87 | $7.87 | 248,351 |
| 2022-08-23 | $7.43 | $7.55 | $7.34 | $7.37 | $7.37 | 125,491 |
| 2022-08-22 | $7.13 | $7.56 | $7.10 | $7.39 | $7.39 | 240,600 |
| 2022-08-19 | $7.21 | $7.45 | $7.00 | $7.23 | $7.23 | 219,755 |
| 2022-08-18 | $7.68 | $7.84 | $7.29 | $7.30 | $7.30 | 153,889 |
| 2022-08-17 | $7.42 | $7.79 | $7.28 | $7.74 | $7.74 | 211,786 |
| 2022-08-16 | $8.03 | $8.03 | $7.42 | $7.53 | $7.53 | 255,460 |
| 2022-08-15 | $8.00 | $8.14 | $7.71 | $8.00 | $8.00 | 229,695 |
| 2022-08-12 | $8.01 | $8.25 | $7.81 | $8.04 | $8.04 | 237,389 |
| 2022-08-11 | $7.90 | $8.47 | $7.86 | $8.01 | $8.01 | 399,688 |
| 2022-08-10 | $8.08 | $8.15 | $7.51 | $7.70 | $7.70 | 256,449 |
| 2022-08-09 | $7.59 | $8.28 | $7.19 | $7.95 | $7.95 | 800,673 |
| 2022-08-08 | $7.37 | $7.47 | $6.87 | $6.90 | $6.90 | 290,128 |
| 2022-08-05 | $6.95 | $7.29 | $6.90 | $7.23 | $7.23 | 249,795 |
| 2022-08-04 | $7.27 | $7.27 | $6.95 | $7.10 | $7.10 | 216,459 |
| 2022-08-03 | $7.39 | $7.49 | $7.24 | $7.26 | $7.26 | 176,919 |
| 2022-08-02 | $6.81 | $7.54 | $6.81 | $7.21 | $7.21 | 247,440 |
| 2022-08-01 | $7.01 | $7.08 | $6.79 | $6.88 | $6.88 | 210,237 |
| 2022-07-29 | $7.13 | $7.34 | $7.00 | $7.15 | $7.15 | 155,630 |
| 2022-07-28 | $6.99 | $7.09 | $6.63 | $7.07 | $7.07 | 170,090 |
| 2022-07-27 | $6.51 | $6.99 | $6.18 | $6.96 | $6.96 | 244,767 |
| 2022-07-26 | $6.48 | $6.66 | $6.29 | $6.42 | $6.42 | 131,135 |
| 2022-07-25 | $6.32 | $6.58 | $6.16 | $6.48 | $6.48 | 326,408 |
| 2022-07-22 | $6.49 | $6.59 | $6.05 | $6.29 | $6.29 | 261,286 |
| 2022-07-21 | $5.78 | $6.83 | $5.73 | $6.48 | $6.48 | 500,209 |
| 2022-07-20 | $6.40 | $6.45 | $5.58 | $5.78 | $5.78 | 270,125 |
| 2022-07-19 | $5.89 | $6.46 | $5.86 | $6.42 | $6.42 | 250,311 |
| 2022-07-18 | $5.95 | $6.05 | $5.66 | $5.75 | $5.75 | 200,605 |
| 2022-07-15 | $5.54 | $5.89 | $5.37 | $5.86 | $5.86 | 558,900 |
| 2022-07-14 | $5.06 | $5.41 | $5.00 | $5.38 | $5.38 | 563,967 |
| 2022-07-13 | $5.09 | $5.39 | $5.09 | $5.18 | $5.18 | 115,486 |
| 2022-07-12 | $5.08 | $5.40 | $4.92 | $5.18 | $5.18 | 386,599 |
| 2022-07-11 | $5.27 | $5.40 | $5.03 | $5.05 | $5.05 | 168,131 |
| 2022-07-08 | $5.22 | $5.59 | $5.22 | $5.41 | $5.41 | 232,385 |
| 2022-07-07 | $4.82 | $5.39 | $4.76 | $5.34 | $5.34 | 553,575 |
| 2022-07-06 | $4.38 | $4.80 | $4.37 | $4.77 | $4.77 | 372,067 |
| 2022-07-05 | $3.94 | $4.39 | $3.86 | $4.39 | $4.39 | 314,001 |
| 2022-07-01 | $3.60 | $4.06 | $3.58 | $4.05 | $4.05 | 570,885 |
| 2022-06-30 | $3.55 | $3.73 | $3.45 | $3.63 | $3.63 | 440,895 |
| 2022-06-29 | $4.04 | $4.17 | $3.61 | $3.62 | $3.62 | 602,886 |
| 2022-06-28 | $4.36 | $4.52 | $4.07 | $4.09 | $4.09 | 387,426 |
| 2022-06-27 | $4.85 | $4.99 | $4.34 | $4.38 | $4.38 | 485,734 |
| 2022-06-24 | $4.96 | $5.24 | $4.57 | $4.83 | $4.83 | 7,164,721 |
| 2022-06-23 | $5.17 | $5.31 | $4.68 | $4.82 | $4.82 | 679,823 |
| 2022-06-22 | $5.05 | $5.38 | $5.03 | $5.17 | $5.17 | 509,754 |
| 2022-06-21 | $5.21 | $5.59 | $5.08 | $5.17 | $5.17 | 563,167 |
| 2022-06-17 | $4.67 | $5.19 | $4.67 | $5.13 | $5.13 | 589,959 |
| 2022-06-16 | $4.51 | $4.67 | $4.38 | $4.62 | $4.62 | 378,944 |
| 2022-06-15 | $4.44 | $4.85 | $4.43 | $4.69 | $4.69 | 373,439 |
| 2022-06-14 | $4.38 | $4.54 | $4.10 | $4.41 | $4.41 | 468,684 |
| 2022-06-13 | $4.57 | $4.66 | $4.30 | $4.34 | $4.34 | 350,193 |
| 2022-06-10 | $4.78 | $4.99 | $4.70 | $4.83 | $4.83 | 376,875 |
| 2022-06-09 | $5.53 | $5.53 | $4.83 | $4.96 | $4.96 | 687,590 |
| 2022-06-08 | $5.16 | $5.66 | $4.94 | $5.59 | $5.59 | 555,013 |
| 2022-06-07 | $5.48 | $5.59 | $4.58 | $5.21 | $5.21 | 1,428,619 |
| 2022-06-06 | $5.62 | $5.78 | $5.31 | $5.54 | $5.54 | 702,968 |
| 2022-06-03 | $6.08 | $6.16 | $5.54 | $5.59 | $5.59 | 654,421 |
| 2022-06-02 | $5.39 | $6.30 | $5.33 | $6.17 | $6.17 | 730,862 |
| 2022-06-01 | $4.92 | $5.50 | $4.91 | $5.42 | $5.42 | 2,525,884 |
| 2022-05-31 | $4.89 | $5.00 | $4.54 | $4.68 | $4.68 | 1,272,199 |
| 2022-05-27 | $4.86 | $5.00 | $4.72 | $4.85 | $4.85 | 315,215 |
| 2022-05-26 | $4.97 | $5.07 | $4.78 | $4.81 | $4.81 | 260,613 |
| 2022-05-25 | $4.80 | $5.11 | $4.71 | $4.94 | $4.94 | 615,449 |
| 2022-05-24 | $5.03 | $5.17 | $4.78 | $4.80 | $4.80 | 343,100 |
| 2022-05-23 | $4.99 | $5.12 | $4.73 | $5.07 | $5.07 | 385,756 |
| 2022-05-20 | $5.01 | $5.10 | $4.71 | $4.89 | $4.89 | 260,116 |
| 2022-05-19 | $4.73 | $5.03 | $4.73 | $4.95 | $4.95 | 199,932 |
| 2022-05-18 | $4.68 | $5.03 | $4.68 | $4.80 | $4.80 | 271,040 |
| 2022-05-17 | $4.29 | $4.86 | $4.29 | $4.83 | $4.83 | 422,892 |
| 2022-05-16 | $4.43 | $4.66 | $4.25 | $4.27 | $4.27 | 364,042 |
| 2022-05-13 | $4.04 | $4.68 | $4.01 | $4.50 | $4.50 | 557,261 |
| 2022-05-12 | $3.71 | $4.04 | $3.53 | $3.94 | $3.94 | 903,391 |
| 2022-05-11 | $3.92 | $4.05 | $3.71 | $3.78 | $3.78 | 448,912 |
| 2022-05-10 | $4.97 | $5.19 | $3.58 | $3.95 | $3.95 | 1,046,092 |
| 2022-05-09 | $5.56 | $5.56 | $4.63 | $4.71 | $4.71 | 464,393 |
| 2022-05-06 | $5.90 | $5.97 | $5.59 | $5.62 | $5.62 | 257,317 |
| 2022-05-05 | $6.36 | $6.40 | $5.87 | $5.96 | $5.96 | 225,919 |
| 2022-05-04 | $6.14 | $6.45 | $5.83 | $6.44 | $6.44 | 470,658 |
| 2022-05-03 | $6.44 | $6.56 | $6.11 | $6.15 | $6.15 | 306,127 |
| 2022-05-02 | $6.55 | $6.74 | $6.30 | $6.39 | $6.39 | 821,748 |
| 2022-04-29 | $6.98 | $7.18 | $6.57 | $6.59 | $6.59 | 310,465 |
| 2022-04-28 | $7.01 | $7.21 | $6.61 | $7.11 | $7.11 | 357,458 |
| 2022-04-27 | $7.24 | $7.39 | $6.93 | $6.96 | $6.96 | 700,462 |
| 2022-04-26 | $7.60 | $7.60 | $7.03 | $7.25 | $7.25 | 293,542 |
| 2022-04-25 | $7.17 | $7.78 | $7.13 | $7.71 | $7.71 | 269,598 |
| 2022-04-22 | $7.62 | $7.71 | $7.09 | $7.24 | $7.24 | 223,465 |
| 2022-04-21 | $7.80 | $8.00 | $7.61 | $7.63 | $7.63 | 212,710 |
| 2022-04-20 | $7.55 | $7.91 | $7.42 | $7.81 | $7.81 | 245,115 |
| 2022-04-19 | $7.28 | $7.58 | $6.88 | $7.51 | $7.51 | 159,384 |
| 2022-04-18 | $7.34 | $7.61 | $7.15 | $7.24 | $7.24 | 185,415 |
| 2022-04-14 | $7.36 | $7.76 | $7.20 | $7.46 | $7.46 | 287,129 |
| 2022-04-13 | $6.97 | $7.34 | $6.97 | $7.33 | $7.33 | 381,575 |
| 2022-04-12 | $6.79 | $7.33 | $6.58 | $7.00 | $7.00 | 1,147,641 |
| 2022-04-11 | $6.82 | $6.94 | $6.58 | $6.72 | $6.72 | 318,865 |
| 2022-04-08 | $7.19 | $7.33 | $6.88 | $6.90 | $6.90 | 498,985 |
| 2022-04-07 | $7.56 | $7.56 | $7.15 | $7.16 | $7.16 | 229,115 |
| 2022-04-06 | $7.84 | $7.84 | $7.41 | $7.61 | $7.61 | 225,992 |
| 2022-04-05 | $8.20 | $8.30 | $7.86 | $7.98 | $7.98 | 233,257 |
| 2022-04-04 | $8.34 | $8.44 | $8.13 | $8.25 | $8.25 | 196,420 |
| 2022-04-01 | $7.57 | $8.34 | $7.57 | $8.34 | $8.34 | 634,900 |
| 2022-03-31 | $8.04 | $8.26 | $7.40 | $7.47 | $7.47 | 386,640 |
| 2022-03-30 | $8.04 | $8.31 | $7.91 | $8.04 | $8.04 | 274,302 |
| 2022-03-29 | $8.03 | $8.33 | $7.88 | $8.04 | $8.04 | 279,331 |
| 2022-03-28 | $8.06 | $8.08 | $7.89 | $8.03 | $8.03 | 228,587 |
| 2022-03-25 | $8.27 | $8.38 | $8.00 | $8.04 | $8.04 | 188,392 |
| 2022-03-24 | $8.07 | $8.51 | $7.89 | $8.38 | $8.38 | 185,162 |
| 2022-03-23 | $8.24 | $8.30 | $7.92 | $8.01 | $8.01 | 298,562 |
| 2022-03-22 | $8.08 | $8.82 | $8.08 | $8.42 | $8.42 | 1,408,757 |
| 2022-03-21 | $8.61 | $8.61 | $7.98 | $8.04 | $8.04 | 913,733 |
| 2022-03-18 | $8.84 | $9.10 | $8.47 | $8.47 | $8.47 | 876,677 |
| 2022-03-17 | $8.43 | $9.23 | $8.42 | $8.96 | $8.96 | 1,187,704 |
| 2022-03-16 | $8.00 | $8.66 | $8.00 | $8.54 | $8.54 | 787,203 |
| 2022-03-15 | $7.83 | $8.29 | $7.78 | $8.00 | $8.00 | 437,261 |
| 2022-03-14 | $7.87 | $8.46 | $7.73 | $7.81 | $7.81 | 444,920 |
| 2022-03-11 | $7.53 | $7.84 | $7.52 | $7.79 | $7.79 | 321,479 |
| 2022-03-10 | $7.12 | $7.64 | $6.80 | $7.40 | $7.40 | 286,467 |
| 2022-03-09 | $6.20 | $7.48 | $6.06 | $7.26 | $7.26 | 930,079 |
| 2022-03-08 | $5.89 | $6.36 | $5.66 | $6.00 | $6.00 | 564,615 |
| 2022-03-07 | $6.02 | $6.31 | $6.02 | $6.11 | $6.11 | 366,255 |
| 2022-03-04 | $5.94 | $6.05 | $5.87 | $6.02 | $6.02 | 87,453 |
| 2022-03-03 | $6.20 | $6.20 | $5.82 | $5.99 | $5.99 | 120,837 |
| 2022-03-02 | $6.32 | $6.32 | $5.96 | $6.03 | $6.03 | 207,398 |
| 2022-03-01 | $5.72 | $6.38 | $5.66 | $6.33 | $6.33 | 350,375 |
| 2022-02-28 | $6.35 | $6.38 | $5.73 | $5.79 | $5.79 | 351,695 |
| 2022-02-25 | $5.96 | $6.41 | $5.80 | $6.38 | $6.38 | 219,533 |
| 2022-02-24 | $5.50 | $5.94 | $5.29 | $5.93 | $5.93 | 158,945 |
| 2022-02-23 | $5.94 | $5.99 | $5.72 | $5.73 | $5.73 | 175,260 |
| 2022-02-22 | $5.90 | $6.05 | $5.86 | $5.89 | $5.89 | 137,845 |
| 2022-02-18 | $6.16 | $6.32 | $5.97 | $5.98 | $5.98 | 114,925 |
| 2022-02-17 | $6.37 | $6.37 | $6.16 | $6.18 | $6.18 | 82,266 |
| 2022-02-16 | $6.21 | $6.51 | $6.11 | $6.43 | $6.43 | 92,200 |
| 2022-02-15 | $6.14 | $6.29 | $6.01 | $6.24 | $6.24 | 124,774 |
| 2022-02-14 | $6.26 | $6.44 | $6.05 | $6.05 | $6.05 | 91,347 |
| 2022-02-11 | $6.24 | $6.46 | $6.21 | $6.27 | $6.27 | 90,949 |
| 2022-02-10 | $6.15 | $6.51 | $6.15 | $6.25 | $6.25 | 190,197 |
| 2022-02-09 | $6.27 | $6.40 | $6.20 | $6.32 | $6.32 | 141,365 |
| 2022-02-08 | $6.19 | $6.28 | $6.09 | $6.18 | $6.18 | 177,299 |
| 2022-02-07 | $6.34 | $6.52 | $6.22 | $6.25 | $6.25 | 176,828 |
| 2022-02-04 | $6.27 | $6.40 | $6.13 | $6.32 | $6.32 | 162,094 |
| 2022-02-03 | $6.32 | $6.52 | $6.10 | $6.27 | $6.27 | 75,467 |
| 2022-02-02 | $6.46 | $6.69 | $6.37 | $6.50 | $6.50 | 178,614 |
| 2022-02-01 | $6.21 | $6.48 | $5.92 | $6.48 | $6.48 | 260,182 |
| 2022-01-31 | $5.88 | $6.20 | $5.70 | $6.20 | $6.20 | 268,437 |
| 2022-01-28 | $5.55 | $5.96 | $5.51 | $5.91 | $5.91 | 78,458 |
| 2022-01-27 | $5.72 | $6.37 | $5.53 | $5.59 | $5.59 | 85,109 |
| 2022-01-26 | $6.08 | $6.22 | $5.70 | $5.73 | $5.73 | 293,815 |
| 2022-01-25 | $6.18 | $6.18 | $5.94 | $5.97 | $5.97 | 195,208 |
| 2022-01-24 | $6.28 | $6.43 | $5.87 | $6.28 | $6.28 | 497,276 |
| 2022-01-21 | $6.72 | $6.75 | $6.31 | $6.40 | $6.40 | 335,661 |
| 2022-01-20 | $6.89 | $7.10 | $6.74 | $6.77 | $6.77 | 128,324 |
| 2022-01-19 | $6.75 | $7.03 | $6.60 | $6.89 | $6.89 | 145,984 |
| 2022-01-18 | $7.16 | $7.16 | $6.57 | $6.59 | $6.59 | 168,473 |
| 2022-01-14 | $7.27 | $7.46 | $7.11 | $7.32 | $7.32 | 144,235 |
| 2022-01-13 | $7.40 | $7.49 | $7.31 | $7.41 | $7.41 | 50,653 |
| 2022-01-12 | $7.80 | $7.80 | $7.39 | $7.45 | $7.45 | 94,062 |
| 2022-01-11 | $7.43 | $7.82 | $7.33 | $7.76 | $7.76 | 197,633 |
| 2022-01-10 | $7.59 | $7.66 | $7.27 | $7.50 | $7.50 | 113,076 |
| 2022-01-07 | $7.07 | $7.76 | $6.90 | $7.70 | $7.70 | 206,056 |
| 2022-01-06 | $7.38 | $7.71 | $6.81 | $6.91 | $6.91 | 151,393 |
| 2022-01-05 | $7.96 | $7.96 | $7.40 | $7.44 | $7.44 | 171,504 |
| 2022-01-04 | $8.40 | $8.40 | $7.96 | $7.99 | $7.99 | 122,339 |
| 2022-01-03 | $7.70 | $8.31 | $7.52 | $8.26 | $8.26 | 433,225 |
| 2021-12-31 | $7.45 | $7.79 | $7.45 | $7.68 | $7.68 | 63,207 |
| 2021-12-30 | $7.18 | $7.51 | $7.16 | $7.46 | $7.46 | 106,068 |
| 2021-12-29 | $7.33 | $7.42 | $7.07 | $7.19 | $7.19 | 177,211 |
| 2021-12-28 | $7.46 | $7.65 | $7.17 | $7.34 | $7.34 | 150,410 |
| 2021-12-27 | $7.87 | $7.87 | $7.41 | $7.46 | $7.46 | 187,525 |
| 2021-12-23 | $7.61 | $7.83 | $7.47 | $7.82 | $7.82 | 152,128 |
| 2021-12-22 | $6.92 | $7.72 | $6.86 | $7.59 | $7.59 | 189,075 |
| 2021-12-21 | $6.87 | $7.17 | $6.77 | $6.92 | $6.92 | 147,409 |
| 2021-12-20 | $6.80 | $7.24 | $6.58 | $6.74 | $6.74 | 149,710 |
| 2021-12-17 | $6.58 | $6.86 | $6.43 | $6.80 | $6.80 | 466,028 |
| 2021-12-16 | $6.80 | $7.13 | $6.59 | $6.63 | $6.63 | 222,123 |
| 2021-12-15 | $6.31 | $6.82 | $6.28 | $6.79 | $6.79 | 407,700 |
| 2021-12-14 | $6.40 | $6.81 | $6.29 | $6.40 | $6.40 | 381,145 |
| 2021-12-13 | $6.52 | $6.85 | $6.33 | $6.54 | $6.54 | 144,871 |
| 2021-12-10 | $6.50 | $6.65 | $6.49 | $6.54 | $6.54 | 104,820 |
| 2021-12-09 | $6.59 | $7.10 | $6.55 | $6.63 | $6.63 | 171,043 |
| 2021-12-08 | $6.46 | $6.72 | $6.02 | $6.70 | $6.70 | 160,202 |
| 2021-12-07 | $6.31 | $7.03 | $6.17 | $6.46 | $6.46 | 189,093 |
| 2021-12-06 | $6.15 | $6.33 | $5.92 | $6.23 | $6.23 | 234,692 |
| 2021-12-03 | $6.72 | $6.84 | $6.19 | $6.20 | $6.20 | 180,728 |
| 2021-12-02 | $6.70 | $6.89 | $6.57 | $6.80 | $6.80 | 414,341 |
| 2021-12-01 | $6.90 | $7.18 | $6.62 | $6.65 | $6.65 | 286,164 |
| 2021-11-30 | $6.86 | $6.96 | $6.56 | $6.70 | $6.70 | 364,339 |
| 2021-11-29 | $7.12 | $7.73 | $6.88 | $6.95 | $6.95 | 186,497 |
| 2021-11-26 | $6.99 | $7.20 | $6.96 | $7.05 | $7.05 | 72,732 |
| 2021-11-24 | $7.41 | $7.45 | $6.78 | $7.26 | $7.26 | 194,355 |
| 2021-11-23 | $7.31 | $7.48 | $7.00 | $7.10 | $7.10 | 147,631 |
| 2021-11-22 | $7.62 | $7.68 | $6.92 | $7.27 | $7.27 | 370,829 |
| 2021-11-19 | $7.81 | $7.98 | $7.61 | $7.67 | $7.67 | 167,626 |
| 2021-11-18 | $8.42 | $8.42 | $7.68 | $7.72 | $7.72 | 389,477 |
| 2021-11-17 | $8.73 | $8.79 | $8.36 | $8.42 | $8.42 | 159,821 |
| 2021-11-16 | $8.92 | $9.01 | $8.41 | $8.77 | $8.77 | 295,415 |
| 2021-11-15 | $9.00 | $9.65 | $8.68 | $8.95 | $8.95 | 352,753 |
| 2021-11-12 | $8.51 | $8.84 | $8.22 | $8.50 | $8.50 | 401,420 |
| 2021-11-11 | $8.75 | $8.75 | $8.35 | $8.47 | $8.47 | 144,881 |
| 2021-11-10 | $8.53 | $9.19 | $8.35 | $8.68 | $8.68 | 201,928 |
| 2021-11-09 | $9.00 | $9.01 | $8.50 | $8.57 | $8.57 | 272,570 |
| 2021-11-08 | $9.38 | $9.38 | $8.78 | $8.88 | $8.88 | 282,556 |
| 2021-11-05 | $9.41 | $9.69 | $9.20 | $9.39 | $9.39 | 246,042 |
| 2021-11-04 | $9.32 | $9.37 | $9.05 | $9.30 | $9.30 | 155,861 |
| 2021-11-03 | $9.17 | $9.40 | $9.04 | $9.27 | $9.27 | 102,544 |
| 2021-11-02 | $9.32 | $9.65 | $9.04 | $9.17 | $9.17 | 70,277 |
| 2021-11-01 | $9.28 | $9.59 | $8.93 | $9.23 | $9.23 | 126,636 |
| 2021-10-29 | $8.87 | $9.38 | $8.82 | $9.27 | $9.27 | 100,526 |
| 2021-10-28 | $8.92 | $8.97 | $8.77 | $8.87 | $8.87 | 70,634 |
| 2021-10-27 | $8.89 | $9.03 | $8.72 | $8.76 | $8.76 | 82,305 |
| 2021-10-26 | $8.72 | $9.01 | $8.60 | $8.93 | $8.93 | 150,833 |
| 2021-10-25 | $8.50 | $8.86 | $8.47 | $8.69 | $8.69 | 99,845 |
| 2021-10-22 | $8.74 | $8.74 | $8.32 | $8.50 | $8.50 | 95,811 |
| 2021-10-21 | $8.41 | $8.77 | $8.23 | $8.75 | $8.75 | 129,343 |
| 2021-10-20 | $8.48 | $9.08 | $8.42 | $8.57 | $8.57 | 504,987 |
| 2021-10-19 | $7.85 | $8.02 | $7.69 | $7.96 | $7.96 | 167,793 |
| 2021-10-18 | $8.55 | $8.55 | $7.80 | $7.80 | $7.80 | 626,352 |
| 2021-10-15 | $8.70 | $8.81 | $8.43 | $8.59 | $8.59 | 184,409 |
| 2021-10-14 | $8.18 | $8.90 | $8.18 | $8.66 | $8.66 | 389,731 |
| 2021-10-13 | $8.14 | $8.46 | $7.95 | $8.08 | $8.08 | 202,446 |
| 2021-10-12 | $7.71 | $8.18 | $7.71 | $8.13 | $8.13 | 240,108 |
| 2021-10-11 | $7.71 | $7.81 | $7.50 | $7.75 | $7.75 | 422,351 |
| 2021-10-08 | $8.79 | $8.80 | $7.65 | $7.75 | $7.75 | 897,241 |
| 2021-10-07 | $9.57 | $9.57 | $8.77 | $8.81 | $8.81 | 512,306 |
| 2021-10-06 | $9.52 | $9.62 | $9.05 | $9.38 | $9.38 | 277,339 |
| 2021-10-05 | $9.57 | $9.75 | $9.28 | $9.56 | $9.56 | 411,155 |
| 2021-10-04 | $10.16 | $10.16 | $9.47 | $9.55 | $9.55 | 445,435 |
| 2021-10-01 | $9.38 | $10.27 | $9.38 | $10.15 | $10.15 | 523,254 |
| 2021-09-30 | $9.86 | $10.00 | $9.38 | $9.66 | $9.66 | 315,526 |
| 2021-09-29 | $9.87 | $10.28 | $9.73 | $9.86 | $9.86 | 632,214 |
| 2021-09-28 | $9.54 | $10.06 | $8.62 | $9.93 | $9.93 | 416,384 |
| 2021-09-27 | $8.92 | $9.52 | $8.70 | $9.43 | $9.43 | 489,431 |
| 2021-09-24 | $9.09 | $9.19 | $8.69 | $8.95 | $8.95 | 335,837 |
| 2021-09-23 | $9.25 | $9.29 | $8.88 | $9.11 | $9.11 | 463,902 |
| 2021-09-22 | $9.88 | $9.88 | $9.22 | $9.28 | $9.28 | 323,664 |
| 2021-09-21 | $9.31 | $9.92 | $9.29 | $9.69 | $9.69 | 601,945 |
| 2021-09-20 | $9.43 | $10.09 | $9.23 | $9.26 | $9.26 | 599,802 |
| 2021-09-17 | $9.60 | $9.72 | $8.94 | $9.46 | $9.46 | 3,900,036 |
| 2021-09-16 | $9.59 | $10.05 | $9.44 | $9.60 | $9.60 | 791,071 |
| 2021-09-15 | $10.24 | $10.26 | $9.61 | $9.61 | $9.61 | 532,888 |
| 2021-09-14 | $10.19 | $11.00 | $10.00 | $10.13 | $10.13 | 536,199 |
| 2021-09-13 | $10.06 | $11.00 | $9.97 | $10.32 | $10.32 | 1,070,507 |
| 2021-09-10 | $8.84 | $9.88 | $8.67 | $9.41 | $9.41 | 923,554 |
| 2021-09-09 | $8.63 | $9.17 | $8.36 | $8.48 | $8.48 | 532,838 |
| 2021-09-08 | $9.15 | $9.25 | $8.50 | $8.54 | $8.54 | 484,336 |
| 2021-09-07 | $9.84 | $9.92 | $9.08 | $9.14 | $9.14 | 509,038 |
| 2021-09-03 | $9.51 | $9.90 | $9.14 | $9.74 | $9.74 | 265,502 |
| 2021-09-02 | $9.56 | $9.62 | $9.26 | $9.55 | $9.55 | 317,087 |
| 2021-09-01 | $8.96 | $9.76 | $8.69 | $9.51 | $9.51 | 640,373 |
| 2021-08-31 | $8.34 | $9.18 | $8.33 | $9.02 | $9.02 | 417,297 |
| 2021-08-30 | $8.21 | $8.34 | $7.93 | $8.30 | $8.30 | 380,076 |
| 2021-08-27 | $7.59 | $8.18 | $7.54 | $8.18 | $8.18 | 322,606 |
| 2021-08-26 | $7.50 | $7.67 | $7.39 | $7.54 | $7.54 | 339,842 |
| 2021-08-25 | $7.55 | $7.57 | $7.21 | $7.47 | $7.47 | 314,717 |
| 2021-08-24 | $7.61 | $7.75 | $7.41 | $7.55 | $7.55 | 732,334 |
| 2021-08-23 | $7.60 | $7.84 | $7.45 | $7.57 | $7.57 | 155,584 |
| 2021-08-20 | $7.64 | $7.95 | $7.50 | $7.59 | $7.59 | 448,998 |
| 2021-08-19 | $7.50 | $8.11 | $7.49 | $7.64 | $7.64 | 290,957 |
| 2021-08-18 | $7.58 | $7.87 | $7.50 | $7.51 | $7.51 | 380,284 |
| 2021-08-17 | $8.30 | $8.37 | $7.15 | $7.63 | $7.63 | 944,656 |
| 2021-08-16 | $8.50 | $8.50 | $8.02 | $8.30 | $8.30 | 432,843 |
| 2021-08-13 | $7.00 | $9.48 | $6.53 | $8.36 | $8.36 | 1,389,262 |
| 2021-08-12 | $7.88 | $8.56 | $7.68 | $8.38 | $8.38 | 899,189 |
| 2021-08-11 | $8.36 | $8.65 | $6.95 | $7.88 | $7.88 | 748,750 |
| 2021-08-10 | $9.35 | $9.38 | $8.31 | $8.35 | $8.35 | 617,862 |
| 2021-08-09 | $9.08 | $9.52 | $9.00 | $9.49 | $9.49 | 197,594 |
| 2021-08-06 | $9.34 | $9.70 | $8.84 | $9.23 | $9.23 | 165,237 |
| 2021-08-05 | $9.15 | $9.63 | $9.11 | $9.33 | $9.33 | 115,512 |
| 2021-08-04 | $9.56 | $10.06 | $8.98 | $9.11 | $9.11 | 283,620 |
| 2021-08-03 | $10.00 | $10.54 | $9.55 | $9.67 | $9.67 | 214,823 |
| 2021-08-02 | $10.17 | $10.57 | $9.56 | $9.95 | $9.95 | 852,053 |
| 2021-07-30 | $9.98 | $10.18 | $9.85 | $10.08 | $10.08 | 550,076 |
| 2021-07-29 | $9.79 | $10.14 | $9.71 | $9.96 | $9.96 | 679,719 |
| 2021-07-28 | $9.91 | $10.56 | $9.20 | $9.73 | $9.73 | 791,969 |
| 2021-07-27 | $10.34 | $10.78 | $9.66 | $9.98 | $9.98 | 338,613 |
| 2021-07-26 | $10.97 | $11.39 | $10.38 | $10.50 | $10.50 | 351,144 |
| 2021-07-23 | $10.48 | $11.50 | $10.48 | $10.92 | $10.92 | 717,629 |
| 2021-07-22 | $10.97 | $10.97 | $10.47 | $10.47 | $10.47 | 297,809 |
| 2021-07-21 | $10.48 | $11.01 | $10.48 | $10.90 | $10.90 | 363,957 |
| 2021-07-20 | $10.67 | $10.92 | $10.21 | $10.59 | $10.59 | 1,342,671 |
| 2021-07-19 | $11.34 | $11.50 | $10.45 | $10.63 | $10.63 | 1,685,513 |
| 2021-07-16 | $12.05 | $12.49 | $10.82 | $11.25 | $11.25 | 2,050,961 |
| 2021-07-15 | $12.21 | $12.70 | $11.95 | $12.42 | $12.42 | 203,493 |
| 2021-07-14 | $13.27 | $13.29 | $11.78 | $12.01 | $12.01 | 385,164 |
| 2021-07-13 | $13.99 | $13.99 | $13.12 | $13.30 | $13.30 | 121,961 |
| 2021-07-12 | $14.19 | $14.19 | $13.28 | $13.32 | $13.32 | 220,776 |
| 2021-07-09 | $13.28 | $14.25 | $13.20 | $14.09 | $14.09 | 126,895 |
| 2021-07-08 | $13.87 | $14.18 | $12.75 | $13.27 | $13.27 | 146,373 |
| 2021-07-07 | $12.67 | $14.29 | $12.67 | $13.80 | $13.80 | 330,170 |
| 2021-07-06 | $13.00 | $13.00 | $12.31 | $12.58 | $12.58 | 84,165 |
| 2021-07-02 | $12.33 | $12.86 | $12.33 | $12.75 | $12.75 | 164,392 |
| 2021-07-01 | $12.69 | $12.90 | $12.16 | $12.44 | $12.44 | 128,432 |
| 2021-06-30 | $12.60 | $12.99 | $12.30 | $12.90 | $12.90 | 86,610 |
| 2021-06-29 | $12.99 | $13.05 | $12.57 | $12.69 | $12.69 | 145,580 |
| 2021-06-28 | $12.97 | $13.00 | $12.36 | $12.81 | $12.81 | 68,825 |
| 2021-06-25 | $12.41 | $13.46 | $12.32 | $13.27 | $13.27 | 275,431 |
| 2021-06-24 | $12.77 | $12.79 | $12.25 | $12.30 | $12.30 | 48,904 |
| 2021-06-23 | $12.55 | $12.85 | $12.25 | $12.49 | $12.49 | 53,108 |
| 2021-06-22 | $12.41 | $12.85 | $12.41 | $12.65 | $12.65 | 114,436 |
| 2021-06-21 | $13.01 | $13.70 | $12.21 | $12.29 | $12.29 | 109,116 |
| 2021-06-18 | $13.21 | $13.79 | $12.35 | $13.07 | $13.07 | 361,405 |
| 2021-06-17 | $13.50 | $13.54 | $12.75 | $13.00 | $13.00 | 143,613 |
| 2021-06-16 | $14.70 | $14.91 | $13.32 | $13.79 | $13.79 | 70,176 |
| 2021-06-15 | $14.87 | $15.03 | $14.16 | $14.50 | $14.50 | 64,249 |
| 2021-06-14 | $14.46 | $15.06 | $14.46 | $15.00 | $15.00 | 56,165 |
| 2021-06-11 | $14.72 | $14.75 | $14.03 | $14.75 | $14.75 | 88,623 |
| 2021-06-10 | $14.77 | $15.10 | $14.19 | $14.80 | $14.80 | 121,261 |
| 2021-06-09 | $14.78 | $15.91 | $13.43 | $14.84 | $14.84 | 114,622 |
| 2021-06-08 | $15.00 | $15.05 | $14.81 | $14.92 | $14.92 | 73,085 |
| 2021-06-07 | $14.91 | $15.30 | $14.74 | $14.95 | $14.95 | 91,088 |
| 2021-06-04 | $14.77 | $15.15 | $14.77 | $14.92 | $14.92 | 37,128 |
| 2021-06-03 | $14.53 | $15.27 | $14.25 | $15.12 | $15.12 | 77,074 |
| 2021-06-02 | $14.45 | $15.61 | $14.37 | $14.85 | $14.85 | 118,738 |
| 2021-06-01 | $12.98 | $16.00 | $12.98 | $14.50 | $14.50 | 312,845 |
| 2021-05-28 | $13.00 | $13.35 | $12.85 | $12.85 | $12.85 | 170,103 |
| 2021-05-27 | $12.99 | $13.02 | $12.71 | $12.85 | $12.85 | 102,030 |
| 2021-05-26 | $12.82 | $13.20 | $12.80 | $12.90 | $12.90 | 120,408 |
| 2021-05-25 | $12.66 | $13.11 | $12.51 | $13.11 | $13.11 | 13,594 |
| 2021-05-24 | $12.76 | $12.93 | $12.56 | $12.85 | $12.85 | 39,339 |
| 2021-05-21 | $12.83 | $12.89 | $12.73 | $12.74 | $12.74 | 18,661 |
| 2021-05-20 | $12.72 | $12.92 | $12.72 | $12.72 | $12.72 | 30,433 |
| 2021-05-19 | $12.75 | $12.94 | $12.51 | $12.75 | $12.75 | 15,497 |
| 2021-05-18 | $12.80 | $12.99 | $12.75 | $12.75 | $12.75 | 18,022 |
| 2021-05-17 | $12.62 | $13.00 | $12.55 | $12.63 | $12.63 | 71,359 |
| 2021-05-14 | $12.99 | $13.10 | $11.92 | $12.91 | $12.91 | 59,407 |
| 2021-05-13 | $12.47 | $12.94 | $12.00 | $12.94 | $12.94 | 25,049 |
| 2021-05-12 | $12.55 | $12.70 | $12.00 | $12.48 | $12.48 | 60,507 |
| 2021-05-11 | $12.50 | $12.75 | $12.50 | $12.51 | $12.51 | 11,855 |
| 2021-05-10 | $12.94 | $12.95 | $12.55 | $12.55 | $12.55 | 3,456 |
| 2021-05-07 | $12.83 | $13.15 | $12.52 | $12.75 | $12.75 | 25,254 |
| 2021-05-06 | $13.00 | $13.15 | $12.96 | $13.00 | $13.00 | 21,920 |
| 2021-05-05 | $13.10 | $13.21 | $13.02 | $13.02 | $13.02 | 3,914 |
| 2021-05-04 | $12.92 | $13.34 | $12.70 | $13.04 | $13.04 | 75,862 |
| 2021-05-03 | $12.79 | $13.48 | $12.50 | $13.00 | $13.00 | 151,959 |
| 2021-04-30 | $12.50 | $13.25 | $12.50 | $12.77 | $12.77 | 154,783 |
| 2021-04-29 | $12.54 | $12.85 | $12.50 | $12.50 | $12.50 | 28,520 |
| 2021-04-28 | $12.92 | $13.25 | $12.58 | $13.00 | $13.00 | 81,614 |
| 2021-04-27 | $12.44 | $13.58 | $12.25 | $13.14 | $13.14 | 121,626 |
| 2021-04-26 | $12.46 | $12.78 | $12.30 | $12.63 | $12.63 | 92,159 |
| 2021-04-23 | $12.91 | $12.91 | $12.38 | $12.51 | $12.51 | 36,202 |
| 2021-04-22 | $13.11 | $13.11 | $12.34 | $12.62 | $12.62 | 25,705 |
| 2021-04-21 | $12.62 | $12.78 | $12.47 | $12.55 | $12.55 | 90,773 |
| 2021-04-20 | $12.16 | $13.00 | $12.16 | $12.50 | $12.50 | 77,799 |
| 2021-04-19 | $12.68 | $13.14 | $12.68 | $13.03 | $13.03 | 28,659 |
| 2021-04-16 | $13.38 | $13.38 | $12.51 | $13.19 | $13.19 | 37,966 |
| 2021-04-15 | $13.89 | $13.89 | $12.88 | $13.41 | $13.41 | 24,169 |
| 2021-04-14 | $13.65 | $13.99 | $13.39 | $13.50 | $13.50 | 82,078 |
| 2021-04-13 | $14.16 | $14.26 | $13.08 | $13.50 | $13.50 | 311,734 |
| 2021-04-12 | $13.99 | $14.51 | $13.99 | $14.00 | $14.00 | 197,301 |
| 2021-04-09 | $13.53 | $14.00 | $13.53 | $13.97 | $13.97 | 64,805 |
| 2021-04-08 | $13.44 | $13.44 | $12.59 | $13.40 | $13.40 | 49,815 |
| 2021-04-07 | $12.51 | $13.43 | $11.92 | $13.30 | $13.30 | 184,029 |
| 2021-04-06 | $12.45 | $13.36 | $12.45 | $12.70 | $12.70 | 8,337 |
| 2021-04-05 | $12.50 | $12.65 | $11.99 | $12.62 | $12.62 | 12,151 |
| 2021-04-01 | $12.10 | $12.44 | $11.70 | $12.14 | $12.14 | 158,910 |
| 2021-03-31 | $12.25 | $12.59 | $11.94 | $12.12 | $12.12 | 56,435 |
| 2021-03-30 | $12.15 | $12.58 | $12.00 | $12.53 | $12.53 | 41,920 |
| 2021-03-29 | $13.14 | $13.14 | $12.20 | $12.60 | $12.60 | 35,383 |
| 2021-03-26 | $13.48 | $13.48 | $12.51 | $13.05 | $13.05 | 40,262 |
| 2021-03-25 | $13.78 | $13.96 | $13.04 | $13.53 | $13.53 | 16,081 |
| 2021-03-24 | $14.13 | $14.25 | $13.36 | $13.82 | $13.82 | 42,524 |
| 2021-03-23 | $14.24 | $14.80 | $14.03 | $14.03 | $14.03 | 98,059 |
| 2021-03-22 | $14.10 | $14.67 | $14.10 | $14.15 | $14.15 | 14,450 |
| 2021-03-19 | $14.45 | $14.60 | $13.99 | $14.05 | $14.05 | 69,144 |
| 2021-03-18 | $14.00 | $14.82 | $13.88 | $14.62 | $14.62 | 39,119 |
| 2021-03-17 | $14.02 | $14.50 | $13.53 | $14.19 | $14.19 | 51,931 |
| 2021-03-16 | $14.35 | $14.98 | $13.82 | $14.12 | $14.12 | 98,649 |
| 2021-03-15 | $12.71 | $14.76 | $12.60 | $14.50 | $14.50 | 181,123 |
| 2021-03-12 | $12.26 | $12.86 | $11.98 | $12.85 | $12.85 | 57,503 |
| 2021-03-11 | $12.27 | $12.52 | $11.77 | $12.17 | $12.17 | 56,848 |
| 2021-03-10 | $12.26 | $12.50 | $11.57 | $12.23 | $12.23 | 78,702 |
| 2021-03-09 | $12.33 | $12.90 | $12.14 | $12.40 | $12.40 | 77,315 |
| 2021-03-08 | $11.65 | $12.74 | $11.60 | $12.24 | $12.24 | 180,622 |
| 2021-03-05 | $12.38 | $12.60 | $10.68 | $11.71 | $11.71 | 562,633 |
| 2021-03-04 | $13.10 | $13.10 | $12.26 | $12.39 | $12.39 | 206,671 |
| 2021-03-03 | $13.35 | $13.56 | $12.80 | $13.29 | $13.29 | 281,561 |
| 2021-03-02 | $13.10 | $13.43 | $12.65 | $12.65 | $12.65 | 21,365 |
| 2021-03-01 | $12.98 | $13.82 | $12.70 | $13.13 | $13.13 | 190,163 |
| 2021-02-26 | $13.07 | $13.65 | $12.54 | $12.69 | $12.69 | 56,753 |
| 2021-02-25 | $13.45 | $13.45 | $12.77 | $12.91 | $12.91 | 55,242 |
| 2021-02-24 | $13.37 | $13.69 | $12.95 | $13.26 | $13.26 | 173,034 |
| 2021-02-23 | $13.83 | $13.88 | $13.10 | $13.41 | $13.41 | 95,099 |
| 2021-02-22 | $14.25 | $14.25 | $13.66 | $14.02 | $14.02 | 27,608 |
| 2021-02-19 | $14.38 | $14.60 | $13.67 | $14.16 | $14.16 | 90,277 |
| 2021-02-18 | $13.99 | $14.80 | $13.05 | $14.50 | $14.50 | 106,006 |
| 2021-02-17 | $14.36 | $14.38 | $13.86 | $14.01 | $14.01 | 18,470 |
| 2021-02-16 | $14.56 | $15.10 | $14.03 | $14.50 | $14.50 | 24,085 |
| 2021-02-12 | $13.68 | $14.58 | $13.68 | $14.40 | $14.40 | 122,145 |
| 2021-02-11 | $13.35 | $13.83 | $12.90 | $13.55 | $13.55 | 324,729 |
| 2021-02-10 | $13.34 | $13.82 | $12.87 | $12.91 | $12.91 | 221,247 |
| 2021-02-09 | $13.32 | $13.56 | $13.08 | $13.11 | $13.11 | 22,946 |
| 2021-02-08 | $13.57 | $13.91 | $13.42 | $13.48 | $13.48 | 76,244 |
| 2021-02-05 | $13.08 | $13.40 | $13.02 | $13.39 | $13.39 | 25,247 |
| 2021-02-04 | $13.84 | $13.84 | $13.08 | $13.13 | $13.13 | 88,605 |
| 2021-02-03 | $13.42 | $13.80 | $13.36 | $13.51 | $13.51 | 33,395 |
| 2021-02-02 | $13.91 | $13.91 | $13.40 | $13.40 | $13.40 | 12,762 |
| 2021-02-01 | $13.99 | $14.99 | $13.30 | $13.75 | $13.75 | 87,239 |
| 2021-01-29 | $13.70 | $14.05 | $13.47 | $13.97 | $13.97 | 123,324 |
| 2021-01-28 | $13.69 | $15.06 | $13.41 | $13.70 | $13.70 | 401,264 |
| 2021-01-27 | $14.85 | $15.49 | $13.30 | $13.78 | $13.78 | 324,971 |
| 2021-01-26 | $15.50 | $15.50 | $14.60 | $15.04 | $15.04 | 169,054 |
| 2021-01-25 | $16.53 | $16.60 | $15.51 | $15.52 | $15.52 | 300,057 |
| 2021-01-22 | $15.92 | $16.68 | $15.69 | $16.24 | $16.24 | 155,035 |
| 2021-01-21 | $15.89 | $16.03 | $15.20 | $15.80 | $15.80 | 342,762 |
| 2021-01-20 | $16.27 | $16.70 | $15.68 | $15.85 | $15.85 | 33,923 |
| 2021-01-19 | $16.44 | $16.75 | $16.06 | $16.47 | $16.47 | 382,268 |
| 2021-01-15 | $15.90 | $16.39 | $15.00 | $16.02 | $16.02 | 95,853 |
| 2021-01-14 | $16.51 | $16.86 | $15.52 | $15.68 | $15.68 | 144,848 |
| 2021-01-13 | $16.63 | $17.20 | $15.94 | $16.28 | $16.28 | 257,505 |
| 2021-01-12 | $16.92 | $17.25 | $16.50 | $16.50 | $16.50 | 188,114 |
| 2021-01-11 | $16.50 | $18.42 | $16.15 | $16.98 | $16.98 | 276,391 |
| 2021-01-08 | $16.30 | $16.49 | $16.11 | $16.29 | $16.29 | 92,053 |
| 2021-01-07 | $16.08 | $16.80 | $16.08 | $16.42 | $16.42 | 357,709 |
| 2021-01-06 | $16.00 | $16.06 | $15.49 | $16.00 | $16.00 | 79,413 |
| 2021-01-05 | $16.05 | $16.63 | $15.56 | $15.67 | $15.67 | 274,424 |
| 2021-01-04 | $15.59 | $16.95 | $15.30 | $16.05 | $16.05 | 288,199 |
| 2020-12-31 | $15.55 | $16.97 | $14.99 | $15.60 | $15.60 | 151,517 |
| 2020-12-30 | $15.25 | $15.50 | $14.85 | $15.30 | $15.30 | 171,565 |
| 2020-12-29 | $15.00 | $15.75 | $14.64 | $14.90 | $14.90 | 120,195 |
| 2020-12-28 | $15.00 | $16.00 | $15.00 | $15.27 | $15.27 | 85,464 |
| 2020-12-24 | $14.93 | $15.57 | $14.73 | $15.00 | $15.00 | 83,163 |
| 2020-12-23 | $14.50 | $15.20 | $14.30 | $14.82 | $14.82 | 88,572 |
| 2020-12-22 | $14.68 | $14.68 | $13.82 | $14.44 | $14.44 | 535,512 |
| 2020-12-21 | $14.00 | $14.75 | $13.85 | $14.22 | $14.22 | 391,197 |
| 2020-12-18 | $11.30 | $14.45 | $10.84 | $14.35 | $14.35 | 2,464,039 |
| 2020-12-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 439 |
| 2020-12-16 | $11.19 | $11.35 | $11.15 | $11.26 | $11.26 | 26,260 |
| 2020-12-15 | $11.01 | $11.01 | $10.70 | $10.70 | $10.70 | 520 |
| 2020-12-14 | $11.14 | $11.41 | $10.71 | $10.96 | $10.96 | 31,765 |
| 2020-12-11 | $11.13 | $11.25 | $11.10 | $11.10 | $11.10 | 14,178 |
| 2020-12-10 | $11.16 | $11.16 | $10.60 | $11.00 | $11.00 | 17,434 |
| 2020-12-09 | $11.00 | $11.14 | $11.00 | $11.05 | $11.05 | 3,751 |
| 2020-12-08 | $11.00 | $11.26 | $11.00 | $11.00 | $11.00 | 13,674 |
| 2020-12-07 | $11.33 | $11.33 | $11.00 | $11.05 | $11.05 | 12,562 |
| 2020-12-04 | $11.31 | $11.35 | $10.93 | $11.33 | $11.33 | 33,007 |
| 2020-12-03 | $11.30 | $11.35 | $10.84 | $11.05 | $11.05 | 3,907 |
| 2020-12-02 | $11.00 | $11.34 | $11.00 | $11.25 | $11.25 | 36,819 |
| 2020-12-01 | $10.85 | $11.00 | $10.83 | $11.00 | $11.00 | 14,747 |
| 2020-11-30 | $10.44 | $11.27 | $10.42 | $10.70 | $10.70 | 35,850 |
| 2020-11-27 | $10.35 | $10.35 | $10.26 | $10.35 | $10.35 | 2,357 |
| 2020-11-25 | $10.35 | $10.45 | $10.35 | $10.45 | $10.45 | 21,837 |
| 2020-11-24 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 2,537 |
| 2020-11-23 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 13,152 |
| 2020-11-20 | $10.16 | $10.25 | $10.16 | $10.25 | $10.25 | 1,305 |
| 2020-11-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 54 |
| 2020-11-18 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,990 |
| 2020-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 438 |
| 2020-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 540 |
| 2020-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,467 |
| 2020-11-12 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 5,000 |
| 2020-11-11 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 40,308 |
| 2020-11-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 12,014 |
| 2020-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 91 |
| 2020-11-06 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 2,330 |
| 2020-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,101 |
| 2020-11-04 | $10.20 | $10.25 | $10.15 | $10.25 | $10.25 | 1,505 |
| 2020-11-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 105 |
| 2020-11-02 | $10.16 | $10.16 | $10.10 | $10.12 | $10.12 | 210,470 |
| 2020-10-30 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 18,912 |
| 2020-10-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2020-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 402 |
| 2020-10-27 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 936 |
| 2020-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,521 |
| 2020-10-23 | $10.20 | $10.25 | $10.16 | $10.20 | $10.20 | 5,647 |
| 2020-10-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 70 |
| 2020-10-21 | $10.75 | $10.75 | $10.21 | $10.21 | $10.21 | 831 |
| 2020-10-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3 |
| 2020-10-19 | $10.65 | $10.65 | $10.25 | $10.25 | $10.25 | 1,548 |
| 2020-10-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 41 |
| 2020-10-15 | $10.25 | $10.51 | $10.20 | $10.27 | $10.27 | 12,935 |
| 2020-10-14 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,635 |
| 2020-10-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 19,538 |
| 2020-10-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 53 |
| 2020-10-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 166 |
| 2020-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 152 |
| 2020-10-07 | $10.55 | $11.10 | $10.38 | $10.45 | $10.45 | 9,705 |
| 2020-10-06 | $10.25 | $10.52 | $10.20 | $10.52 | $10.52 | 4,203 |
| 2020-10-05 | $10.20 | $10.62 | $10.20 | $10.62 | $10.62 | 2,290 |
| 2020-10-02 | $10.20 | $10.40 | $10.20 | $10.21 | $10.21 | 1,470 |
| 2020-10-01 | $11.02 | $11.11 | $10.50 | $10.62 | $10.62 | 22,189 |
| 2020-09-30 | $10.20 | $10.84 | $10.15 | $10.50 | $10.50 | 15,224 |
| 2020-09-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 41 |
| 2020-09-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 19 |
| 2020-09-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-09-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-09-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2 |
| 2020-09-22 | $10.45 | $10.45 | $10.10 | $10.13 | $10.13 | 2,500 |
| 2020-09-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 49,573 |
CareMax Inc - Class A (CMAX) News Headlines
Recent CareMax Inc - Class A (CMAX) News
Similar Companies to CareMax Inc - Class A (CMAX) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |