GoodRx Holdings Inc - Class A (GDRX) Exchange: NASDAQ
Data as of May 2, 2025
$4.12 ($-0.17) -3.96%
GoodRx Holdings Inc - Class A - Daily Information
Click for more stock information on GoodRx Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.20 |
| Previous Close | $4.12 |
| High | $4.23 |
| Low | $4.00 |
| Adjusted Open | $4.20 |
| Previous Adjusted Close | $4.12 |
| Adjusted High | $4.23 |
| Adjusted Low | $4.00 |
About GoodRx Holdings Inc - Class A (GDRX)
GoodRx Holdings Inc - Class A (GDRX) is a pharmacy benefit manager and America's leading online medical service provider. GoodRx provides access to online doctor consultations, rewards programs, prescription drug savings, and other healthcare services for consumers. GoodRx was founded in 2008 and has since grown to become one of the nation's largest online medical service companies. GoodRx has saved customers over $15 billion in drug costs since its inception. It partners with over 70,000 pharmacies, including all major U.S. pharmacies, to bring discounts to people all across the U.S. The company has grown over the years and now offers services in every state, with over 10 million customers saving an average of 60% on their prescription drug costs each month. Additionally, GoodRx also offers its own line of prescriptions drugs at lower costs than other competitors. With its wide-ranging partnerships and its own line of prescription drugs, GoodRx has become a one-stop shop for those looking to get the most out of their healthcare dollars.
Invest in GoodRx Holdings Inc - Class A (GDRX)
Historical Stock Data for GoodRx Holdings Inc - Class A (GDRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $4.20 | $4.23 | $4.00 | $4.12 | $4.12 | 1,687,003 |
| 2025-04-03 | $4.43 | $4.49 | $4.27 | $4.29 | $4.29 | 1,314,439 |
| 2025-04-02 | $4.38 | $4.68 | $4.38 | $4.57 | $4.57 | 1,470,569 |
| 2025-04-01 | $4.41 | $4.58 | $4.34 | $4.43 | $4.43 | 1,622,551 |
| 2025-03-31 | $4.44 | $4.50 | $4.32 | $4.41 | $4.41 | 1,183,545 |
| 2025-03-28 | $4.51 | $4.75 | $4.43 | $4.50 | $4.50 | 1,802,613 |
| 2025-03-27 | $4.55 | $4.56 | $4.47 | $4.52 | $4.52 | 650,350 |
| 2025-03-26 | $4.55 | $4.68 | $4.50 | $4.54 | $4.54 | 1,015,822 |
| 2025-03-25 | $4.66 | $4.71 | $4.54 | $4.55 | $4.55 | 1,088,006 |
| 2025-03-24 | $4.70 | $4.79 | $4.58 | $4.64 | $4.64 | 1,371,514 |
| 2025-03-21 | $4.71 | $4.90 | $4.60 | $4.64 | $4.64 | 3,709,569 |
| 2025-03-20 | $4.74 | $4.95 | $4.74 | $4.74 | $4.74 | 1,905,725 |
| 2025-03-19 | $4.50 | $4.86 | $4.48 | $4.79 | $4.79 | 2,454,131 |
| 2025-03-18 | $4.48 | $4.55 | $4.35 | $4.48 | $4.48 | 1,795,792 |
| 2025-03-17 | $4.37 | $4.47 | $4.31 | $4.46 | $4.46 | 1,358,659 |
| 2025-03-14 | $4.52 | $4.59 | $4.40 | $4.42 | $4.42 | 1,063,947 |
| 2025-03-13 | $4.63 | $4.63 | $4.37 | $4.47 | $4.47 | 1,122,873 |
| 2025-03-12 | $4.60 | $4.77 | $4.57 | $4.66 | $4.66 | 1,489,034 |
| 2025-03-11 | $4.50 | $4.61 | $4.43 | $4.56 | $4.56 | 1,917,780 |
| 2025-03-10 | $4.50 | $4.73 | $4.47 | $4.49 | $4.49 | 2,088,914 |
| 2025-03-07 | $4.62 | $4.74 | $4.55 | $4.61 | $4.61 | 1,406,598 |
| 2025-03-06 | $4.88 | $4.93 | $4.62 | $4.64 | $4.64 | 941,517 |
| 2025-03-05 | $4.70 | $4.99 | $4.70 | $4.94 | $4.94 | 3,090,936 |
| 2025-03-04 | $4.75 | $4.87 | $4.62 | $4.67 | $4.67 | 2,736,269 |
| 2025-03-03 | $4.98 | $5.21 | $4.84 | $4.85 | $4.85 | 2,507,774 |
| 2025-02-28 | $4.88 | $5.01 | $4.65 | $4.98 | $4.98 | 2,419,638 |
| 2025-02-27 | $4.99 | $5.43 | $4.80 | $4.98 | $4.98 | 5,274,154 |
| 2025-02-26 | $4.67 | $5.09 | $4.66 | $4.89 | $4.89 | 2,795,192 |
| 2025-02-25 | $4.85 | $4.93 | $4.55 | $4.65 | $4.65 | 1,532,527 |
| 2025-02-24 | $4.80 | $5.01 | $4.71 | $4.84 | $4.84 | 2,243,811 |
| 2025-02-21 | $4.87 | $4.92 | $4.78 | $4.81 | $4.81 | 1,112,468 |
| 2025-02-20 | $5.08 | $5.10 | $4.84 | $4.86 | $4.86 | 1,023,236 |
| 2025-02-19 | $5.10 | $5.25 | $5.10 | $5.13 | $5.13 | 1,390,415 |
| 2025-02-18 | $5.08 | $5.22 | $4.98 | $5.08 | $5.08 | 1,724,382 |
| 2025-02-14 | $5.09 | $5.16 | $4.99 | $5.04 | $5.04 | 588,381 |
| 2025-02-13 | $4.88 | $5.04 | $4.84 | $5.03 | $5.03 | 608,027 |
| 2025-02-12 | $4.86 | $4.93 | $4.76 | $4.83 | $4.83 | 1,053,158 |
| 2025-02-11 | $4.91 | $5.08 | $4.87 | $4.89 | $4.89 | 559,332 |
| 2025-02-10 | $4.93 | $5.01 | $4.86 | $4.96 | $4.96 | 711,536 |
| 2025-02-07 | $4.83 | $5.00 | $4.79 | $4.84 | $4.84 | 795,015 |
| 2025-02-06 | $4.85 | $4.90 | $4.73 | $4.82 | $4.82 | 675,949 |
| 2025-02-05 | $4.86 | $4.87 | $4.70 | $4.78 | $4.78 | 1,396,895 |
| 2025-02-04 | $4.74 | $4.88 | $4.71 | $4.82 | $4.82 | 858,780 |
| 2025-02-03 | $4.63 | $4.83 | $4.59 | $4.70 | $4.70 | 905,111 |
| 2025-01-31 | $4.81 | $4.93 | $4.75 | $4.77 | $4.77 | 1,069,589 |
| 2025-01-30 | $4.85 | $4.98 | $4.81 | $4.95 | $4.95 | 624,743 |
| 2025-01-29 | $4.91 | $4.91 | $4.71 | $4.84 | $4.84 | 1,286,032 |
| 2025-01-28 | $4.85 | $4.94 | $4.82 | $4.89 | $4.89 | 474,915 |
| 2025-01-27 | $4.95 | $4.98 | $4.77 | $4.85 | $4.85 | 886,659 |
| 2025-01-24 | $4.87 | $4.96 | $4.80 | $4.95 | $4.95 | 753,859 |
| 2025-01-23 | $4.71 | $4.93 | $4.66 | $4.93 | $4.93 | 1,173,707 |
| 2025-01-22 | $4.72 | $4.76 | $4.63 | $4.71 | $4.71 | 750,707 |
| 2025-01-21 | $4.60 | $4.89 | $4.59 | $4.71 | $4.71 | 1,457,887 |
| 2025-01-17 | $4.41 | $4.61 | $4.38 | $4.57 | $4.57 | 1,843,921 |
| 2025-01-16 | $4.36 | $4.44 | $4.29 | $4.42 | $4.42 | 814,099 |
| 2025-01-15 | $4.19 | $4.37 | $4.19 | $4.35 | $4.35 | 1,238,938 |
| 2025-01-14 | $4.22 | $4.27 | $4.13 | $4.15 | $4.15 | 1,116,127 |
| 2025-01-13 | $4.47 | $4.54 | $4.12 | $4.22 | $4.22 | 1,987,494 |
| 2025-01-10 | $4.25 | $4.57 | $4.21 | $4.55 | $4.55 | 1,950,493 |
| 2025-01-08 | $4.38 | $4.40 | $4.25 | $4.28 | $4.28 | 711,304 |
| 2025-01-07 | $4.53 | $4.63 | $4.34 | $4.41 | $4.41 | 1,074,027 |
| 2025-01-06 | $4.49 | $4.70 | $4.47 | $4.54 | $4.54 | 1,590,435 |
| 2025-01-03 | $4.58 | $4.61 | $4.38 | $4.45 | $4.45 | 2,067,720 |
| 2025-01-02 | $4.60 | $4.75 | $4.54 | $4.56 | $4.56 | 707,851 |
| 2024-12-31 | $4.51 | $4.67 | $4.51 | $4.65 | $4.65 | 1,136,806 |
| 2024-12-30 | $4.55 | $4.67 | $4.48 | $4.51 | $4.51 | 999,471 |
| 2024-12-27 | $4.50 | $4.65 | $4.48 | $4.62 | $4.62 | 842,757 |
| 2024-12-26 | $4.40 | $4.55 | $4.36 | $4.52 | $4.52 | 1,039,533 |
| 2024-12-24 | $4.53 | $4.56 | $4.40 | $4.49 | $4.49 | 506,948 |
| 2024-12-23 | $4.38 | $4.53 | $4.37 | $4.52 | $4.52 | 964,628 |
| 2024-12-20 | $4.48 | $4.63 | $4.40 | $4.44 | $4.44 | 3,244,020 |
| 2024-12-19 | $4.38 | $4.54 | $4.37 | $4.49 | $4.49 | 1,121,568 |
| 2024-12-18 | $4.48 | $4.68 | $4.32 | $4.37 | $4.37 | 1,730,512 |
| 2024-12-17 | $4.64 | $4.66 | $4.35 | $4.46 | $4.46 | 1,558,229 |
| 2024-12-16 | $4.66 | $4.76 | $4.59 | $4.59 | $4.59 | 1,195,998 |
| 2024-12-13 | $4.67 | $4.72 | $4.66 | $4.71 | $4.71 | 645,024 |
| 2024-12-12 | $4.86 | $4.87 | $4.66 | $4.70 | $4.70 | 784,853 |
| 2024-12-11 | $4.94 | $4.96 | $4.82 | $4.86 | $4.86 | 772,667 |
| 2024-12-10 | $4.96 | $5.05 | $4.88 | $4.92 | $4.92 | 758,683 |
| 2024-12-09 | $4.93 | $5.04 | $4.91 | $4.96 | $4.96 | 919,278 |
| 2024-12-06 | $4.93 | $5.03 | $4.88 | $4.91 | $4.91 | 924,126 |
| 2024-12-05 | $5.08 | $5.08 | $4.87 | $4.90 | $4.90 | 731,927 |
| 2024-12-04 | $4.86 | $5.09 | $4.83 | $5.07 | $5.07 | 1,264,539 |
| 2024-12-03 | $4.90 | $4.95 | $4.75 | $4.92 | $4.92 | 1,062,173 |
| 2024-12-02 | $4.82 | $4.98 | $4.75 | $4.95 | $4.95 | 1,095,841 |
| 2024-11-29 | $4.92 | $4.92 | $4.79 | $4.84 | $4.84 | 576,444 |
| 2024-11-27 | $4.79 | $4.89 | $4.78 | $4.86 | $4.86 | 682,485 |
| 2024-11-26 | $4.83 | $4.87 | $4.71 | $4.76 | $4.76 | 1,010,672 |
| 2024-11-25 | $4.92 | $5.05 | $4.81 | $4.89 | $4.89 | 1,708,918 |
| 2024-11-22 | $4.28 | $4.91 | $4.24 | $4.90 | $4.90 | 2,978,123 |
| 2024-11-21 | $4.31 | $4.40 | $4.19 | $4.29 | $4.29 | 2,424,479 |
| 2024-11-20 | $4.21 | $4.32 | $4.18 | $4.31 | $4.31 | 1,183,666 |
| 2024-11-19 | $4.23 | $4.27 | $4.11 | $4.24 | $4.24 | 1,360,334 |
| 2024-11-18 | $4.18 | $4.39 | $4.16 | $4.27 | $4.27 | 3,814,812 |
| 2024-11-15 | $4.50 | $4.55 | $4.09 | $4.15 | $4.15 | 3,407,805 |
| 2024-11-14 | $4.65 | $4.71 | $4.55 | $4.56 | $4.56 | 1,561,139 |
| 2024-11-13 | $4.67 | $4.77 | $4.55 | $4.66 | $4.66 | 2,153,188 |
| 2024-11-12 | $4.88 | $4.95 | $4.68 | $4.70 | $4.70 | 2,770,831 |
| 2024-11-11 | $4.98 | $5.06 | $4.88 | $4.89 | $4.89 | 3,296,130 |
| 2024-11-08 | $5.12 | $5.12 | $4.89 | $4.89 | $4.89 | 2,995,318 |
| 2024-11-07 | $6.01 | $6.01 | $4.66 | $5.04 | $5.04 | 7,943,152 |
| 2024-11-06 | $6.11 | $6.28 | $5.96 | $6.11 | $6.11 | 1,733,736 |
| 2024-11-05 | $5.87 | $6.03 | $5.82 | $5.94 | $5.94 | 848,935 |
| 2024-11-04 | $6.14 | $6.19 | $5.86 | $5.87 | $5.87 | 1,096,410 |
| 2024-11-01 | $6.13 | $6.35 | $6.01 | $6.19 | $6.19 | 951,440 |
| 2024-10-31 | $6.38 | $6.42 | $6.12 | $6.12 | $6.12 | 600,030 |
| 2024-10-30 | $6.37 | $6.52 | $6.36 | $6.38 | $6.38 | 631,948 |
| 2024-10-29 | $6.51 | $6.51 | $6.31 | $6.41 | $6.41 | 730,157 |
| 2024-10-28 | $6.25 | $6.40 | $6.22 | $6.35 | $6.35 | 631,744 |
| 2024-10-25 | $6.30 | $6.48 | $6.18 | $6.21 | $6.21 | 812,752 |
| 2024-10-24 | $6.54 | $6.58 | $6.23 | $6.23 | $6.23 | 769,726 |
| 2024-10-23 | $6.61 | $6.67 | $6.48 | $6.54 | $6.54 | 553,815 |
| 2024-10-22 | $6.58 | $6.66 | $6.52 | $6.60 | $6.60 | 756,475 |
| 2024-10-21 | $6.89 | $6.93 | $6.59 | $6.61 | $6.61 | 1,120,339 |
| 2024-10-18 | $6.89 | $6.97 | $6.83 | $6.91 | $6.91 | 558,794 |
| 2024-10-17 | $6.89 | $6.96 | $6.80 | $6.88 | $6.88 | 805,348 |
| 2024-10-16 | $7.02 | $7.11 | $6.90 | $6.92 | $6.92 | 638,084 |
| 2024-10-15 | $6.87 | $6.96 | $6.81 | $6.96 | $6.96 | 535,382 |
| 2024-10-14 | $6.89 | $6.96 | $6.79 | $6.91 | $6.91 | 437,614 |
| 2024-10-11 | $6.93 | $6.95 | $6.77 | $6.90 | $6.90 | 670,165 |
| 2024-10-10 | $6.96 | $6.97 | $6.74 | $6.88 | $6.88 | 1,052,667 |
| 2024-10-09 | $7.06 | $7.19 | $6.98 | $7.03 | $7.03 | 794,940 |
| 2024-10-08 | $7.06 | $7.21 | $7.00 | $7.01 | $7.01 | 1,159,103 |
| 2024-10-07 | $7.06 | $7.07 | $6.86 | $7.05 | $7.05 | 953,959 |
| 2024-10-04 | $6.95 | $7.15 | $6.72 | $7.09 | $7.09 | 1,186,495 |
| 2024-10-03 | $7.00 | $7.09 | $6.73 | $6.88 | $6.88 | 1,278,855 |
| 2024-10-02 | $6.91 | $7.09 | $6.87 | $7.06 | $7.06 | 983,782 |
| 2024-10-01 | $6.91 | $6.96 | $6.70 | $6.93 | $6.93 | 1,632,328 |
| 2024-09-30 | $6.83 | $6.96 | $6.80 | $6.94 | $6.94 | 1,412,525 |
| 2024-09-27 | $6.77 | $6.95 | $6.71 | $6.85 | $6.85 | 1,165,476 |
| 2024-09-26 | $6.74 | $6.78 | $6.64 | $6.70 | $6.70 | 592,288 |
| 2024-09-25 | $6.76 | $6.79 | $6.62 | $6.69 | $6.69 | 846,439 |
| 2024-09-24 | $6.73 | $6.83 | $6.67 | $6.76 | $6.76 | 767,311 |
| 2024-09-23 | $6.90 | $6.93 | $6.71 | $6.73 | $6.73 | 1,002,681 |
| 2024-09-20 | $7.03 | $7.11 | $6.88 | $6.91 | $6.91 | 1,491,398 |
| 2024-09-19 | $7.34 | $7.44 | $7.06 | $7.08 | $7.08 | 1,200,865 |
| 2024-09-18 | $7.56 | $7.61 | $7.34 | $7.35 | $7.35 | 1,060,411 |
| 2024-09-17 | $7.75 | $7.80 | $7.54 | $7.59 | $7.59 | 794,755 |
| 2024-09-16 | $7.66 | $7.79 | $7.60 | $7.68 | $7.68 | 854,973 |
| 2024-09-13 | $7.72 | $7.82 | $7.53 | $7.75 | $7.75 | 818,980 |
| 2024-09-12 | $7.49 | $7.80 | $7.34 | $7.72 | $7.72 | 983,060 |
| 2024-09-11 | $7.67 | $7.73 | $7.47 | $7.49 | $7.49 | 886,681 |
| 2024-09-10 | $7.85 | $7.90 | $7.66 | $7.73 | $7.73 | 528,721 |
| 2024-09-09 | $7.74 | $7.89 | $7.62 | $7.82 | $7.82 | 676,716 |
| 2024-09-06 | $8.02 | $8.06 | $7.70 | $7.71 | $7.71 | 779,186 |
| 2024-09-05 | $7.97 | $8.15 | $7.93 | $7.99 | $7.99 | 562,520 |
| 2024-09-04 | $7.76 | $8.16 | $7.70 | $7.99 | $7.99 | 1,301,004 |
| 2024-09-03 | $7.85 | $7.96 | $7.78 | $7.86 | $7.86 | 1,041,923 |
| 2024-08-30 | $8.22 | $8.22 | $7.67 | $7.90 | $7.90 | 3,411,475 |
| 2024-08-29 | $8.32 | $8.38 | $8.20 | $8.21 | $8.21 | 856,824 |
| 2024-08-28 | $8.53 | $8.57 | $8.27 | $8.28 | $8.28 | 962,488 |
| 2024-08-27 | $8.03 | $8.80 | $8.03 | $8.59 | $8.59 | 2,547,395 |
| 2024-08-26 | $8.22 | $8.39 | $8.08 | $8.15 | $8.15 | 1,589,293 |
| 2024-08-23 | $7.68 | $8.25 | $7.64 | $8.23 | $8.23 | 2,510,048 |
| 2024-08-22 | $7.54 | $7.62 | $7.46 | $7.56 | $7.56 | 1,014,191 |
| 2024-08-21 | $7.65 | $7.67 | $7.24 | $7.49 | $7.49 | 1,283,050 |
| 2024-08-20 | $7.31 | $7.70 | $7.31 | $7.62 | $7.62 | 1,126,619 |
| 2024-08-19 | $7.33 | $7.48 | $7.22 | $7.45 | $7.45 | 1,819,569 |
| 2024-08-16 | $6.86 | $7.21 | $6.84 | $7.17 | $7.17 | 1,475,531 |
| 2024-08-15 | $6.74 | $7.04 | $6.68 | $6.92 | $6.92 | 1,510,247 |
| 2024-08-14 | $6.89 | $6.93 | $6.67 | $6.85 | $6.85 | 1,012,415 |
| 2024-08-13 | $6.77 | $6.89 | $6.68 | $6.87 | $6.87 | 1,558,762 |
| 2024-08-12 | $7.13 | $7.16 | $6.62 | $6.78 | $6.78 | 3,451,594 |
| 2024-08-09 | $7.38 | $7.55 | $6.98 | $7.21 | $7.21 | 3,233,761 |
| 2024-08-08 | $7.16 | $7.41 | $6.25 | $7.01 | $7.01 | 6,162,353 |
| 2024-08-07 | $8.90 | $8.95 | $8.60 | $8.61 | $8.61 | 2,150,106 |
| 2024-08-06 | $8.37 | $8.93 | $8.24 | $8.74 | $8.74 | 1,900,242 |
| 2024-08-05 | $7.98 | $8.37 | $7.86 | $8.25 | $8.25 | 1,274,007 |
| 2024-08-02 | $8.60 | $8.64 | $8.36 | $8.62 | $8.62 | 1,209,403 |
| 2024-08-01 | $9.02 | $9.06 | $8.48 | $8.75 | $8.75 | 1,999,027 |
| 2024-07-31 | $8.87 | $9.17 | $8.73 | $9.05 | $9.05 | 1,705,104 |
| 2024-07-30 | $8.79 | $8.98 | $8.56 | $8.88 | $8.88 | 964,944 |
| 2024-07-29 | $8.94 | $8.94 | $8.65 | $8.80 | $8.80 | 607,941 |
| 2024-07-26 | $8.84 | $8.90 | $8.66 | $8.85 | $8.85 | 506,071 |
| 2024-07-25 | $8.95 | $9.26 | $8.65 | $8.74 | $8.74 | 1,800,828 |
| 2024-07-24 | $8.84 | $9.15 | $8.72 | $8.97 | $8.97 | 1,101,206 |
| 2024-07-23 | $8.85 | $9.16 | $8.65 | $8.91 | $8.91 | 1,415,731 |
| 2024-07-22 | $8.57 | $8.93 | $8.42 | $8.93 | $8.93 | 1,497,892 |
| 2024-07-19 | $8.10 | $8.56 | $8.01 | $8.50 | $8.50 | 1,186,534 |
| 2024-07-18 | $8.37 | $8.41 | $7.99 | $8.06 | $8.06 | 843,581 |
| 2024-07-17 | $8.18 | $8.37 | $8.16 | $8.25 | $8.25 | 612,493 |
| 2024-07-16 | $8.36 | $8.41 | $8.14 | $8.37 | $8.37 | 937,914 |
| 2024-07-15 | $7.74 | $8.36 | $7.63 | $8.31 | $8.31 | 1,434,812 |
| 2024-07-12 | $8.10 | $8.17 | $7.56 | $7.71 | $7.71 | 1,746,946 |
| 2024-07-11 | $8.00 | $8.05 | $7.92 | $8.03 | $8.03 | 809,362 |
| 2024-07-10 | $7.98 | $8.17 | $7.85 | $7.99 | $7.99 | 915,956 |
| 2024-07-09 | $8.16 | $8.25 | $7.54 | $7.92 | $7.92 | 1,340,573 |
| 2024-07-08 | $7.87 | $8.19 | $7.79 | $8.18 | $8.18 | 801,931 |
| 2024-07-05 | $7.78 | $7.86 | $7.73 | $7.84 | $7.84 | 1,025,536 |
| 2024-07-03 | $7.82 | $7.88 | $7.71 | $7.81 | $7.81 | 415,495 |
| 2024-07-02 | $7.76 | $7.87 | $7.65 | $7.82 | $7.82 | 836,008 |
| 2024-07-01 | $7.83 | $7.85 | $7.62 | $7.82 | $7.82 | 1,004,747 |
| 2024-06-28 | $7.65 | $7.81 | $7.54 | $7.80 | $7.80 | 1,302,551 |
| 2024-06-27 | $7.87 | $7.90 | $7.53 | $7.69 | $7.69 | 1,186,997 |
| 2024-06-26 | $7.84 | $7.87 | $7.71 | $7.86 | $7.86 | 963,527 |
| 2024-06-25 | $7.64 | $7.84 | $7.48 | $7.82 | $7.82 | 1,123,779 |
| 2024-06-24 | $7.62 | $7.79 | $7.59 | $7.62 | $7.62 | 740,704 |
| 2024-06-21 | $7.75 | $7.82 | $7.65 | $7.73 | $7.73 | 1,287,177 |
| 2024-06-20 | $8.16 | $8.18 | $7.79 | $7.80 | $7.80 | 1,146,045 |
| 2024-06-18 | $8.21 | $8.49 | $8.14 | $8.16 | $8.16 | 1,334,682 |
| 2024-06-17 | $8.41 | $8.59 | $8.30 | $8.39 | $8.39 | 742,207 |
| 2024-06-14 | $8.75 | $8.76 | $8.44 | $8.51 | $8.51 | 876,679 |
| 2024-06-13 | $8.79 | $8.86 | $8.64 | $8.78 | $8.78 | 933,761 |
| 2024-06-12 | $8.99 | $9.06 | $8.84 | $8.85 | $8.85 | 1,216,176 |
| 2024-06-11 | $8.85 | $8.98 | $8.79 | $8.89 | $8.89 | 1,049,039 |
| 2024-06-10 | $8.70 | $8.94 | $8.63 | $8.91 | $8.91 | 1,503,946 |
| 2024-06-07 | $8.64 | $8.80 | $8.48 | $8.55 | $8.55 | 919,208 |
| 2024-06-06 | $8.50 | $9.00 | $8.45 | $8.79 | $8.79 | 2,169,146 |
| 2024-06-05 | $8.20 | $8.52 | $8.14 | $8.45 | $8.45 | 1,839,301 |
| 2024-06-04 | $7.96 | $8.18 | $7.79 | $8.17 | $8.17 | 1,106,880 |
| 2024-06-03 | $7.95 | $8.16 | $7.75 | $8.05 | $8.05 | 1,153,148 |
| 2024-05-31 | $7.53 | $7.90 | $7.50 | $7.87 | $7.87 | 1,120,191 |
| 2024-05-30 | $7.25 | $7.67 | $7.23 | $7.56 | $7.56 | 1,408,552 |
| 2024-05-29 | $7.23 | $7.38 | $7.12 | $7.22 | $7.22 | 927,769 |
| 2024-05-28 | $7.20 | $7.29 | $7.06 | $7.27 | $7.27 | 1,144,059 |
| 2024-05-24 | $7.31 | $7.32 | $7.13 | $7.14 | $7.14 | 768,309 |
| 2024-05-23 | $7.80 | $7.80 | $7.16 | $7.24 | $7.24 | 1,461,418 |
| 2024-05-22 | $7.06 | $7.21 | $7.04 | $7.20 | $7.20 | 1,050,229 |
| 2024-05-21 | $7.13 | $7.54 | $7.07 | $7.16 | $7.16 | 1,158,952 |
| 2024-05-20 | $7.49 | $7.50 | $6.99 | $7.13 | $7.13 | 1,713,471 |
| 2024-05-17 | $8.06 | $8.46 | $7.45 | $7.48 | $7.48 | 2,534,017 |
| 2024-05-16 | $7.80 | $8.37 | $7.57 | $8.06 | $8.06 | 4,989,305 |
| 2024-05-15 | $6.66 | $7.76 | $6.66 | $7.27 | $7.27 | 3,120,129 |
| 2024-05-14 | $6.72 | $6.87 | $6.65 | $6.65 | $6.65 | 715,425 |
| 2024-05-13 | $6.62 | $6.86 | $6.57 | $6.70 | $6.70 | 1,114,709 |
| 2024-05-10 | $6.86 | $6.93 | $6.57 | $6.60 | $6.60 | 2,014,281 |
| 2024-05-09 | $7.10 | $7.35 | $6.75 | $6.93 | $6.93 | 4,191,342 |
| 2024-05-08 | $7.40 | $7.68 | $7.35 | $7.61 | $7.61 | 3,477,219 |
| 2024-05-07 | $7.45 | $7.69 | $7.31 | $7.53 | $7.53 | 1,716,856 |
| 2024-05-06 | $7.25 | $7.48 | $7.20 | $7.47 | $7.47 | 1,043,532 |
| 2024-05-03 | $7.15 | $7.26 | $7.00 | $7.10 | $7.10 | 551,313 |
| 2024-05-02 | $7.08 | $7.09 | $6.79 | $7.01 | $7.01 | 723,141 |
| 2024-05-01 | $7.06 | $7.17 | $6.91 | $6.97 | $6.97 | 723,663 |
| 2024-04-30 | $7.03 | $7.16 | $7.01 | $7.10 | $7.10 | 686,785 |
| 2024-04-29 | $7.24 | $7.25 | $7.06 | $7.15 | $7.15 | 515,447 |
| 2024-04-26 | $7.28 | $7.35 | $7.09 | $7.19 | $7.19 | 938,229 |
| 2024-04-25 | $6.83 | $7.09 | $6.80 | $7.08 | $7.08 | 558,378 |
| 2024-04-24 | $7.00 | $7.13 | $6.84 | $6.96 | $6.96 | 803,587 |
| 2024-04-23 | $6.66 | $7.03 | $6.52 | $6.97 | $6.97 | 1,115,408 |
| 2024-04-22 | $6.72 | $6.73 | $6.57 | $6.66 | $6.66 | 404,235 |
| 2024-04-19 | $6.69 | $6.74 | $6.59 | $6.69 | $6.69 | 643,997 |
| 2024-04-18 | $6.53 | $6.77 | $6.50 | $6.73 | $6.73 | 591,171 |
| 2024-04-17 | $6.58 | $6.75 | $6.46 | $6.50 | $6.50 | 973,534 |
| 2024-04-16 | $6.50 | $6.76 | $6.44 | $6.52 | $6.52 | 1,277,400 |
| 2024-04-15 | $6.82 | $6.82 | $6.46 | $6.55 | $6.55 | 1,267,216 |
| 2024-04-12 | $6.85 | $6.92 | $6.80 | $6.83 | $6.83 | 530,395 |
| 2024-04-11 | $7.03 | $7.03 | $6.69 | $6.92 | $6.92 | 963,251 |
| 2024-04-10 | $6.87 | $7.05 | $6.74 | $7.00 | $7.00 | 1,544,310 |
| 2024-04-09 | $6.90 | $7.12 | $6.69 | $6.74 | $6.74 | 859,380 |
| 2024-04-08 | $6.90 | $7.02 | $6.83 | $6.84 | $6.84 | 607,776 |
| 2024-04-05 | $6.65 | $6.90 | $6.60 | $6.90 | $6.90 | 835,157 |
| 2024-04-04 | $6.80 | $6.85 | $6.65 | $6.71 | $6.71 | 800,328 |
| 2024-04-03 | $6.70 | $6.83 | $6.69 | $6.72 | $6.72 | 1,316,269 |
| 2024-04-02 | $6.95 | $6.96 | $6.69 | $6.80 | $6.80 | 1,095,700 |
| 2024-04-01 | $7.11 | $7.19 | $6.95 | $7.10 | $7.10 | 854,499 |
| 2024-03-28 | $7.03 | $7.28 | $7.03 | $7.10 | $7.10 | 1,166,323 |
| 2024-03-27 | $7.14 | $7.23 | $6.90 | $7.01 | $7.01 | 1,238,611 |
| 2024-03-26 | $7.13 | $7.49 | $6.97 | $7.06 | $7.06 | 1,394,413 |
| 2024-03-25 | $7.60 | $7.93 | $7.05 | $7.07 | $7.07 | 2,627,578 |
| 2024-03-22 | $6.70 | $6.77 | $6.58 | $6.58 | $6.58 | 460,443 |
| 2024-03-21 | $6.86 | $6.95 | $6.72 | $6.75 | $6.75 | 966,724 |
| 2024-03-20 | $6.52 | $6.88 | $6.44 | $6.80 | $6.80 | 776,541 |
| 2024-03-19 | $6.51 | $6.74 | $6.41 | $6.55 | $6.55 | 1,083,908 |
| 2024-03-18 | $7.00 | $7.10 | $6.54 | $6.57 | $6.57 | 1,282,785 |
| 2024-03-15 | $6.72 | $7.03 | $6.70 | $6.91 | $6.91 | 1,554,091 |
| 2024-03-14 | $7.08 | $7.10 | $6.65 | $6.77 | $6.77 | 1,303,604 |
| 2024-03-13 | $7.16 | $7.39 | $7.13 | $7.14 | $7.14 | 800,268 |
| 2024-03-12 | $7.34 | $7.45 | $7.19 | $7.22 | $7.22 | 1,525,824 |
| 2024-03-11 | $7.30 | $7.47 | $7.27 | $7.35 | $7.35 | 1,280,516 |
| 2024-03-08 | $7.64 | $7.70 | $7.22 | $7.39 | $7.39 | 1,789,118 |
| 2024-03-07 | $7.65 | $7.87 | $7.50 | $7.54 | $7.54 | 1,244,223 |
| 2024-03-06 | $7.62 | $7.73 | $7.40 | $7.57 | $7.57 | 1,102,357 |
| 2024-03-05 | $8.03 | $8.14 | $7.47 | $7.61 | $7.61 | 1,637,847 |
| 2024-03-04 | $8.25 | $8.29 | $7.75 | $8.08 | $8.08 | 3,300,834 |
| 2024-03-01 | $8.32 | $8.52 | $8.02 | $8.35 | $8.35 | 4,128,565 |
| 2024-02-29 | $7.27 | $8.00 | $7.07 | $7.79 | $7.79 | 8,654,040 |
| 2024-02-28 | $6.52 | $6.96 | $6.38 | $6.47 | $6.47 | 4,136,041 |
| 2024-02-27 | $6.61 | $6.68 | $6.49 | $6.59 | $6.59 | 973,318 |
| 2024-02-26 | $6.50 | $6.69 | $6.41 | $6.54 | $6.54 | 1,394,074 |
| 2024-02-23 | $6.45 | $6.57 | $6.30 | $6.38 | $6.38 | 1,410,218 |
| 2024-02-22 | $6.61 | $6.64 | $6.44 | $6.54 | $6.54 | 1,476,458 |
| 2024-02-21 | $6.36 | $6.58 | $6.27 | $6.54 | $6.54 | 1,543,051 |
| 2024-02-20 | $6.30 | $6.49 | $6.25 | $6.43 | $6.43 | 762,634 |
| 2024-02-16 | $6.60 | $6.64 | $6.44 | $6.45 | $6.45 | 538,059 |
| 2024-02-15 | $6.68 | $6.76 | $6.56 | $6.73 | $6.73 | 843,807 |
| 2024-02-14 | $6.52 | $6.63 | $6.33 | $6.62 | $6.62 | 1,007,072 |
| 2024-02-13 | $6.30 | $6.50 | $6.15 | $6.39 | $6.39 | 782,511 |
| 2024-02-12 | $6.50 | $6.88 | $6.48 | $6.63 | $6.63 | 1,476,695 |
| 2024-02-09 | $6.55 | $6.60 | $6.46 | $6.51 | $6.51 | 626,078 |
| 2024-02-08 | $6.18 | $6.55 | $6.08 | $6.53 | $6.53 | 1,141,411 |
| 2024-02-07 | $6.07 | $6.32 | $5.98 | $6.22 | $6.22 | 1,099,836 |
| 2024-02-06 | $5.98 | $6.09 | $5.91 | $6.07 | $6.07 | 606,472 |
| 2024-02-05 | $6.17 | $6.17 | $5.91 | $6.01 | $6.01 | 742,791 |
| 2024-02-02 | $6.04 | $6.26 | $5.93 | $6.20 | $6.20 | 1,201,220 |
| 2024-02-01 | $6.06 | $6.15 | $5.92 | $6.13 | $6.13 | 1,322,679 |
| 2024-01-31 | $6.11 | $6.22 | $5.99 | $6.00 | $6.00 | 1,186,226 |
| 2024-01-30 | $6.41 | $6.49 | $6.15 | $6.16 | $6.16 | 636,192 |
| 2024-01-29 | $6.49 | $6.53 | $6.36 | $6.46 | $6.46 | 759,505 |
| 2024-01-26 | $6.47 | $6.61 | $6.44 | $6.49 | $6.49 | 761,934 |
| 2024-01-25 | $6.79 | $6.79 | $6.43 | $6.51 | $6.51 | 1,216,109 |
| 2024-01-24 | $6.87 | $6.92 | $6.58 | $6.70 | $6.70 | 1,060,161 |
| 2024-01-23 | $6.64 | $6.73 | $6.37 | $6.69 | $6.69 | 2,082,505 |
| 2024-01-22 | $6.50 | $6.75 | $6.47 | $6.57 | $6.57 | 669,159 |
| 2024-01-19 | $6.54 | $6.59 | $6.24 | $6.43 | $6.43 | 1,177,531 |
| 2024-01-18 | $6.39 | $6.62 | $6.27 | $6.50 | $6.50 | 1,736,492 |
| 2024-01-17 | $6.10 | $6.34 | $6.00 | $6.33 | $6.33 | 1,418,607 |
| 2024-01-16 | $6.54 | $6.57 | $6.19 | $6.30 | $6.30 | 2,706,054 |
| 2024-01-12 | $6.67 | $7.03 | $6.60 | $6.64 | $6.64 | 3,011,851 |
| 2024-01-11 | $6.48 | $6.67 | $6.38 | $6.57 | $6.57 | 2,525,228 |
| 2024-01-10 | $6.42 | $6.68 | $6.16 | $6.47 | $6.47 | 7,809,067 |
| 2024-01-09 | $5.52 | $5.78 | $5.48 | $5.71 | $5.71 | 1,502,813 |
| 2024-01-08 | $5.45 | $5.68 | $5.45 | $5.60 | $5.60 | 1,322,136 |
| 2024-01-05 | $5.66 | $5.67 | $5.46 | $5.49 | $5.49 | 1,034,701 |
| 2024-01-04 | $5.30 | $5.76 | $5.27 | $5.70 | $5.70 | 2,113,718 |
| 2024-01-03 | $5.54 | $5.54 | $5.31 | $5.37 | $5.37 | 2,237,656 |
| 2024-01-02 | $6.13 | $6.13 | $5.45 | $5.62 | $5.62 | 4,378,187 |
| 2023-12-29 | $6.58 | $6.76 | $6.49 | $6.70 | $6.70 | 2,465,583 |
| 2023-12-28 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 782,808 |
| 2023-12-27 | $6.47 | $6.53 | $6.36 | $6.51 | $6.51 | 1,074,451 |
| 2023-12-26 | $6.43 | $6.49 | $6.38 | $6.44 | $6.44 | 814,836 |
| 2023-12-22 | $6.49 | $6.55 | $6.32 | $6.42 | $6.42 | 1,021,398 |
| 2023-12-21 | $6.40 | $6.51 | $6.29 | $6.46 | $6.46 | 1,005,336 |
| 2023-12-20 | $6.41 | $6.57 | $6.19 | $6.29 | $6.29 | 1,467,257 |
| 2023-12-19 | $6.31 | $6.41 | $6.29 | $6.40 | $6.40 | 1,039,277 |
| 2023-12-18 | $6.31 | $6.52 | $6.20 | $6.30 | $6.30 | 1,266,120 |
| 2023-12-15 | $6.36 | $6.42 | $6.17 | $6.33 | $6.33 | 2,649,375 |
| 2023-12-14 | $6.27 | $6.42 | $6.16 | $6.30 | $6.30 | 2,153,356 |
| 2023-12-13 | $5.68 | $6.13 | $5.64 | $6.08 | $6.08 | 1,292,759 |
| 2023-12-12 | $5.78 | $5.78 | $5.59 | $5.72 | $5.72 | 982,420 |
| 2023-12-11 | $5.91 | $5.95 | $5.72 | $5.81 | $5.81 | 1,126,024 |
| 2023-12-08 | $5.89 | $5.99 | $5.86 | $5.97 | $5.97 | 787,782 |
| 2023-12-07 | $6.00 | $6.01 | $5.86 | $5.94 | $5.94 | 1,038,952 |
| 2023-12-06 | $6.18 | $6.31 | $5.96 | $6.00 | $6.00 | 1,997,959 |
| 2023-12-05 | $6.44 | $6.44 | $5.87 | $6.09 | $6.09 | 3,054,542 |
| 2023-12-04 | $6.35 | $6.68 | $6.25 | $6.50 | $6.50 | 1,689,492 |
| 2023-12-01 | $6.18 | $6.39 | $6.06 | $6.37 | $6.37 | 1,446,511 |
| 2023-11-30 | $5.83 | $6.10 | $5.64 | $5.99 | $5.99 | 3,083,632 |
| 2023-11-29 | $6.02 | $6.19 | $5.78 | $5.80 | $5.80 | 1,438,086 |
| 2023-11-28 | $5.74 | $6.06 | $5.74 | $5.97 | $5.97 | 2,079,048 |
| 2023-11-27 | $5.81 | $5.94 | $5.79 | $5.82 | $5.82 | 1,237,547 |
| 2023-11-24 | $5.79 | $5.94 | $5.76 | $5.89 | $5.89 | 661,465 |
| 2023-11-22 | $5.69 | $6.00 | $5.67 | $5.84 | $5.84 | 1,937,358 |
| 2023-11-21 | $5.67 | $5.80 | $5.57 | $5.59 | $5.59 | 1,245,904 |
| 2023-11-20 | $5.47 | $5.91 | $5.42 | $5.76 | $5.76 | 2,014,970 |
| 2023-11-17 | $5.25 | $5.37 | $5.19 | $5.23 | $5.23 | 922,699 |
| 2023-11-16 | $5.21 | $5.28 | $5.03 | $5.20 | $5.20 | 1,319,664 |
| 2023-11-15 | $5.00 | $5.41 | $4.99 | $5.28 | $5.28 | 1,792,719 |
| 2023-11-14 | $4.75 | $5.17 | $4.73 | $4.99 | $4.99 | 1,674,451 |
| 2023-11-13 | $4.75 | $4.82 | $4.63 | $4.71 | $4.71 | 1,400,889 |
| 2023-11-10 | $4.44 | $4.79 | $4.40 | $4.79 | $4.79 | 2,813,106 |
| 2023-11-09 | $5.33 | $5.33 | $4.14 | $4.44 | $4.44 | 9,342,995 |
| 2023-11-08 | $5.43 | $5.57 | $5.35 | $5.47 | $5.47 | 2,496,914 |
| 2023-11-07 | $5.34 | $5.48 | $5.23 | $5.40 | $5.40 | 1,185,954 |
| 2023-11-06 | $5.38 | $5.46 | $5.27 | $5.33 | $5.33 | 1,413,866 |
| 2023-11-03 | $5.40 | $5.56 | $5.35 | $5.37 | $5.37 | 2,495,061 |
| 2023-11-02 | $5.13 | $5.33 | $5.13 | $5.29 | $5.29 | 1,212,190 |
| 2023-11-01 | $4.93 | $5.09 | $4.80 | $5.04 | $5.04 | 1,377,652 |
| 2023-10-31 | $5.11 | $5.19 | $4.91 | $4.93 | $4.93 | 1,390,997 |
| 2023-10-30 | $5.17 | $5.23 | $5.08 | $5.12 | $5.12 | 1,058,010 |
| 2023-10-27 | $5.28 | $5.29 | $5.11 | $5.11 | $5.11 | 1,237,800 |
| 2023-10-26 | $5.23 | $5.28 | $5.13 | $5.24 | $5.24 | 787,024 |
| 2023-10-25 | $5.35 | $5.44 | $5.19 | $5.23 | $5.23 | 809,936 |
| 2023-10-24 | $5.38 | $5.59 | $5.38 | $5.50 | $5.50 | 498,501 |
| 2023-10-23 | $5.45 | $5.47 | $5.24 | $5.33 | $5.33 | 836,811 |
| 2023-10-20 | $5.24 | $5.52 | $5.22 | $5.49 | $5.49 | 1,354,938 |
| 2023-10-19 | $5.36 | $5.37 | $5.22 | $5.28 | $5.28 | 610,424 |
| 2023-10-18 | $5.48 | $5.48 | $5.29 | $5.31 | $5.31 | 897,024 |
| 2023-10-17 | $5.47 | $5.63 | $5.43 | $5.53 | $5.53 | 787,573 |
| 2023-10-16 | $5.34 | $5.59 | $5.31 | $5.53 | $5.53 | 793,250 |
| 2023-10-13 | $5.42 | $5.44 | $5.15 | $5.31 | $5.31 | 965,409 |
| 2023-10-12 | $5.36 | $5.44 | $5.17 | $5.42 | $5.42 | 1,499,074 |
| 2023-10-11 | $5.31 | $5.40 | $5.24 | $5.32 | $5.32 | 833,490 |
| 2023-10-10 | $5.15 | $5.36 | $5.15 | $5.30 | $5.30 | 656,554 |
| 2023-10-09 | $5.08 | $5.19 | $5.05 | $5.12 | $5.12 | 505,452 |
| 2023-10-06 | $5.02 | $5.23 | $5.02 | $5.15 | $5.15 | 859,640 |
| 2023-10-05 | $5.18 | $5.23 | $5.04 | $5.10 | $5.10 | 693,953 |
| 2023-10-04 | $5.28 | $5.28 | $5.12 | $5.17 | $5.17 | 962,241 |
| 2023-10-03 | $5.50 | $5.55 | $5.21 | $5.26 | $5.26 | 678,708 |
| 2023-10-02 | $5.59 | $5.64 | $5.50 | $5.58 | $5.58 | 564,207 |
| 2023-09-29 | $5.61 | $5.66 | $5.52 | $5.63 | $5.63 | 855,088 |
| 2023-09-28 | $5.46 | $5.58 | $5.42 | $5.53 | $5.53 | 763,603 |
| 2023-09-27 | $5.46 | $5.51 | $5.35 | $5.46 | $5.46 | 1,035,500 |
| 2023-09-26 | $5.44 | $5.47 | $5.28 | $5.40 | $5.40 | 762,415 |
| 2023-09-25 | $5.50 | $5.57 | $5.38 | $5.47 | $5.47 | 1,248,352 |
| 2023-09-22 | $5.70 | $5.71 | $5.55 | $5.58 | $5.58 | 548,389 |
| 2023-09-21 | $5.68 | $5.80 | $5.62 | $5.64 | $5.64 | 623,598 |
| 2023-09-20 | $5.85 | $5.96 | $5.75 | $5.76 | $5.76 | 732,689 |
| 2023-09-19 | $5.75 | $5.81 | $5.71 | $5.79 | $5.79 | 777,216 |
| 2023-09-18 | $5.94 | $5.99 | $5.75 | $5.77 | $5.77 | 844,822 |
| 2023-09-15 | $6.23 | $6.27 | $5.90 | $6.00 | $6.00 | 1,369,915 |
| 2023-09-14 | $6.40 | $6.53 | $6.20 | $6.26 | $6.26 | 960,220 |
| 2023-09-13 | $6.02 | $6.36 | $6.01 | $6.32 | $6.32 | 1,130,833 |
| 2023-09-12 | $6.13 | $6.30 | $6.02 | $6.06 | $6.06 | 942,408 |
| 2023-09-11 | $6.19 | $6.32 | $6.14 | $6.18 | $6.18 | 625,731 |
| 2023-09-08 | $6.15 | $6.20 | $6.11 | $6.18 | $6.18 | 1,255,252 |
| 2023-09-07 | $6.29 | $6.29 | $6.06 | $6.16 | $6.16 | 866,693 |
| 2023-09-06 | $6.36 | $6.44 | $6.32 | $6.37 | $6.37 | 830,515 |
| 2023-09-05 | $6.49 | $6.49 | $6.30 | $6.35 | $6.35 | 1,081,574 |
| 2023-09-01 | $6.62 | $6.72 | $6.48 | $6.55 | $6.55 | 1,293,264 |
| 2023-08-31 | $6.56 | $6.91 | $6.53 | $6.53 | $6.53 | 1,248,465 |
| 2023-08-30 | $6.30 | $6.71 | $6.28 | $6.57 | $6.57 | 1,796,092 |
| 2023-08-29 | $6.13 | $6.49 | $6.10 | $6.28 | $6.28 | 1,554,062 |
| 2023-08-28 | $6.09 | $6.29 | $6.09 | $6.14 | $6.14 | 1,336,896 |
| 2023-08-25 | $5.99 | $6.25 | $5.93 | $6.04 | $6.04 | 1,982,007 |
| 2023-08-24 | $6.18 | $6.20 | $5.97 | $5.99 | $5.99 | 1,996,947 |
| 2023-08-23 | $6.40 | $6.43 | $6.13 | $6.19 | $6.19 | 2,346,777 |
| 2023-08-22 | $6.58 | $6.62 | $6.29 | $6.34 | $6.34 | 1,599,367 |
| 2023-08-21 | $6.77 | $6.78 | $6.36 | $6.52 | $6.52 | 2,035,001 |
| 2023-08-18 | $6.81 | $7.03 | $6.63 | $6.72 | $6.72 | 2,157,812 |
| 2023-08-17 | $7.13 | $7.16 | $6.51 | $6.87 | $6.87 | 2,417,923 |
| 2023-08-16 | $7.31 | $7.49 | $7.22 | $7.24 | $7.24 | 1,186,397 |
| 2023-08-15 | $7.44 | $7.57 | $7.24 | $7.38 | $7.38 | 1,877,444 |
| 2023-08-14 | $7.83 | $7.83 | $7.43 | $7.51 | $7.51 | 2,082,304 |
| 2023-08-11 | $8.12 | $8.44 | $7.87 | $7.91 | $7.91 | 2,436,197 |
| 2023-08-10 | $8.40 | $9.14 | $8.12 | $8.25 | $8.25 | 3,372,653 |
| 2023-08-09 | $7.75 | $8.50 | $7.64 | $7.94 | $7.94 | 3,454,127 |
| 2023-08-08 | $8.54 | $8.81 | $8.42 | $8.74 | $8.74 | 2,820,935 |
| 2023-08-07 | $9.03 | $9.12 | $8.38 | $8.68 | $8.68 | 2,492,203 |
| 2023-08-04 | $8.73 | $9.25 | $8.62 | $9.12 | $9.12 | 3,573,682 |
| 2023-08-03 | $8.40 | $8.75 | $8.30 | $8.61 | $8.61 | 2,516,573 |
| 2023-08-02 | $8.56 | $8.60 | $8.18 | $8.46 | $8.46 | 2,657,141 |
| 2023-08-01 | $9.22 | $9.34 | $8.63 | $8.67 | $8.67 | 5,034,267 |
| 2023-07-31 | $7.61 | $9.37 | $7.60 | $9.24 | $9.24 | 23,302,935 |
| 2023-07-28 | $6.78 | $6.91 | $6.71 | $6.75 | $6.75 | 879,826 |
| 2023-07-27 | $6.88 | $7.00 | $6.58 | $6.64 | $6.64 | 977,604 |
| 2023-07-26 | $6.61 | $6.92 | $6.54 | $6.85 | $6.85 | 1,200,974 |
| 2023-07-25 | $6.51 | $6.75 | $6.45 | $6.62 | $6.62 | 821,397 |
| 2023-07-24 | $6.88 | $6.88 | $6.60 | $6.62 | $6.62 | 981,783 |
| 2023-07-21 | $6.97 | $7.09 | $6.66 | $6.93 | $6.93 | 1,062,740 |
| 2023-07-20 | $7.44 | $7.46 | $6.75 | $6.87 | $6.87 | 2,088,387 |
| 2023-07-19 | $7.68 | $7.81 | $7.36 | $7.52 | $7.52 | 1,644,037 |
| 2023-07-18 | $7.52 | $7.87 | $7.50 | $7.64 | $7.64 | 1,679,964 |
| 2023-07-17 | $7.47 | $7.63 | $7.28 | $7.52 | $7.52 | 1,678,641 |
| 2023-07-14 | $7.34 | $7.68 | $7.32 | $7.46 | $7.46 | 3,299,838 |
| 2023-07-13 | $6.60 | $7.37 | $6.46 | $7.33 | $7.33 | 5,036,872 |
| 2023-07-12 | $5.72 | $6.65 | $5.61 | $6.56 | $6.56 | 6,854,630 |
| 2023-07-11 | $5.51 | $5.55 | $5.37 | $5.40 | $5.40 | 1,545,317 |
| 2023-07-10 | $5.33 | $5.54 | $5.29 | $5.49 | $5.49 | 769,212 |
| 2023-07-07 | $5.26 | $5.42 | $5.25 | $5.32 | $5.32 | 580,541 |
| 2023-07-06 | $5.29 | $5.29 | $5.11 | $5.23 | $5.23 | 567,329 |
| 2023-07-05 | $5.46 | $5.46 | $5.32 | $5.34 | $5.34 | 821,248 |
| 2023-07-03 | $5.51 | $5.61 | $5.44 | $5.49 | $5.49 | 392,531 |
| 2023-06-30 | $5.57 | $5.64 | $5.51 | $5.52 | $5.52 | 587,731 |
| 2023-06-29 | $5.52 | $5.62 | $5.48 | $5.51 | $5.51 | 492,938 |
| 2023-06-28 | $5.41 | $5.56 | $5.39 | $5.55 | $5.55 | 492,710 |
| 2023-06-27 | $5.40 | $5.52 | $5.33 | $5.46 | $5.46 | 906,658 |
| 2023-06-26 | $5.46 | $5.57 | $5.38 | $5.39 | $5.39 | 660,020 |
| 2023-06-23 | $5.54 | $5.65 | $5.42 | $5.46 | $5.46 | 690,459 |
| 2023-06-22 | $5.55 | $5.72 | $5.51 | $5.72 | $5.72 | 854,747 |
| 2023-06-21 | $5.57 | $5.62 | $5.49 | $5.57 | $5.57 | 814,387 |
| 2023-06-20 | $5.66 | $5.67 | $5.51 | $5.59 | $5.59 | 687,220 |
| 2023-06-16 | $5.76 | $5.80 | $5.64 | $5.72 | $5.72 | 951,850 |
| 2023-06-15 | $5.64 | $5.81 | $5.62 | $5.78 | $5.78 | 762,806 |
| 2023-06-14 | $5.76 | $5.78 | $5.59 | $5.68 | $5.68 | 673,383 |
| 2023-06-13 | $5.68 | $5.79 | $5.62 | $5.75 | $5.75 | 743,166 |
| 2023-06-12 | $5.50 | $5.70 | $5.48 | $5.65 | $5.65 | 868,617 |
| 2023-06-09 | $5.49 | $5.64 | $5.45 | $5.51 | $5.51 | 680,127 |
| 2023-06-08 | $5.42 | $5.53 | $5.39 | $5.48 | $5.48 | 1,045,645 |
| 2023-06-07 | $5.58 | $5.66 | $5.41 | $5.41 | $5.41 | 866,465 |
| 2023-06-06 | $5.36 | $5.65 | $5.34 | $5.53 | $5.53 | 1,368,379 |
| 2023-06-05 | $5.37 | $5.47 | $5.25 | $5.39 | $5.39 | 948,627 |
| 2023-06-02 | $5.42 | $5.47 | $5.29 | $5.39 | $5.39 | 1,062,227 |
| 2023-06-01 | $5.41 | $5.42 | $5.29 | $5.37 | $5.37 | 619,637 |
| 2023-05-31 | $5.51 | $5.57 | $5.28 | $5.43 | $5.43 | 1,071,007 |
| 2023-05-30 | $5.52 | $5.60 | $5.48 | $5.53 | $5.53 | 907,519 |
| 2023-05-26 | $5.25 | $5.57 | $5.24 | $5.51 | $5.51 | 1,259,463 |
| 2023-05-25 | $5.16 | $5.26 | $4.99 | $5.24 | $5.24 | 1,229,753 |
| 2023-05-24 | $5.16 | $5.21 | $5.05 | $5.14 | $5.14 | 782,926 |
| 2023-05-23 | $5.21 | $5.33 | $5.18 | $5.22 | $5.22 | 875,874 |
| 2023-05-22 | $5.08 | $5.31 | $5.04 | $5.26 | $5.26 | 844,948 |
| 2023-05-19 | $5.14 | $5.17 | $5.06 | $5.08 | $5.08 | 639,725 |
| 2023-05-18 | $5.24 | $5.30 | $5.04 | $5.14 | $5.14 | 910,671 |
| 2023-05-17 | $5.06 | $5.28 | $4.97 | $5.27 | $5.27 | 1,139,008 |
| 2023-05-16 | $5.16 | $5.28 | $5.01 | $5.07 | $5.07 | 1,243,257 |
| 2023-05-15 | $5.07 | $5.27 | $4.97 | $5.20 | $5.20 | 1,429,474 |
| 2023-05-12 | $5.00 | $5.15 | $4.94 | $5.10 | $5.10 | 1,585,619 |
| 2023-05-11 | $4.77 | $5.03 | $4.60 | $5.02 | $5.02 | 2,061,791 |
| 2023-05-10 | $4.41 | $4.98 | $4.22 | $4.80 | $4.80 | 2,433,312 |
| 2023-05-09 | $4.59 | $4.73 | $4.55 | $4.69 | $4.69 | 1,338,238 |
| 2023-05-08 | $4.58 | $4.68 | $4.50 | $4.61 | $4.61 | 1,073,253 |
| 2023-05-05 | $4.53 | $4.67 | $4.43 | $4.60 | $4.60 | 1,139,672 |
| 2023-05-04 | $4.34 | $4.40 | $4.26 | $4.38 | $4.38 | 882,810 |
| 2023-05-03 | $4.45 | $4.52 | $4.31 | $4.36 | $4.36 | 1,598,503 |
| 2023-05-02 | $4.59 | $4.59 | $4.42 | $4.45 | $4.45 | 1,842,479 |
| 2023-05-01 | $4.65 | $4.69 | $4.56 | $4.58 | $4.58 | 1,052,532 |
| 2023-04-28 | $4.61 | $4.71 | $4.52 | $4.67 | $4.67 | 1,361,449 |
| 2023-04-27 | $4.86 | $4.91 | $4.49 | $4.67 | $4.67 | 3,433,661 |
| 2023-04-26 | $5.65 | $5.65 | $4.64 | $4.86 | $4.86 | 3,463,886 |
| 2023-04-25 | $5.62 | $5.64 | $5.46 | $5.49 | $5.49 | 1,103,352 |
| 2023-04-24 | $5.77 | $5.78 | $5.59 | $5.66 | $5.66 | 690,377 |
| 2023-04-21 | $5.71 | $5.83 | $5.68 | $5.76 | $5.76 | 545,370 |
| 2023-04-20 | $5.75 | $5.90 | $5.72 | $5.72 | $5.72 | 461,018 |
| 2023-04-19 | $5.68 | $5.93 | $5.65 | $5.83 | $5.83 | 859,063 |
| 2023-04-18 | $5.85 | $5.90 | $5.74 | $5.76 | $5.76 | 695,722 |
| 2023-04-17 | $5.89 | $5.92 | $5.78 | $5.79 | $5.79 | 727,129 |
| 2023-04-14 | $6.14 | $6.22 | $5.80 | $5.95 | $5.95 | 1,465,635 |
| 2023-04-13 | $6.02 | $6.30 | $6.00 | $6.20 | $6.20 | 1,703,552 |
| 2023-04-12 | $5.88 | $5.99 | $5.69 | $5.96 | $5.96 | 2,389,845 |
| 2023-04-11 | $5.77 | $5.88 | $5.67 | $5.81 | $5.81 | 1,330,957 |
| 2023-04-10 | $5.83 | $5.91 | $5.60 | $5.74 | $5.74 | 1,006,121 |
| 2023-04-06 | $5.90 | $5.93 | $5.72 | $5.90 | $5.90 | 698,102 |
| 2023-04-05 | $5.97 | $5.98 | $5.67 | $5.79 | $5.79 | 975,860 |
| 2023-04-04 | $6.09 | $6.15 | $5.91 | $6.00 | $6.00 | 606,508 |
| 2023-04-03 | $6.17 | $6.23 | $5.92 | $6.01 | $6.01 | 832,177 |
| 2023-03-31 | $6.01 | $6.31 | $5.95 | $6.25 | $6.25 | 1,551,301 |
| 2023-03-30 | $6.09 | $6.12 | $5.88 | $5.95 | $5.95 | 704,169 |
| 2023-03-29 | $6.00 | $6.19 | $5.92 | $6.02 | $6.02 | 824,237 |
| 2023-03-28 | $6.21 | $6.21 | $5.88 | $5.90 | $5.90 | 1,251,750 |
| 2023-03-27 | $6.46 | $6.48 | $6.14 | $6.15 | $6.15 | 1,010,238 |
| 2023-03-24 | $6.33 | $6.62 | $6.33 | $6.38 | $6.38 | 1,333,315 |
| 2023-03-23 | $6.72 | $6.73 | $6.35 | $6.42 | $6.42 | 1,589,546 |
| 2023-03-22 | $6.63 | $6.94 | $6.54 | $6.66 | $6.66 | 2,283,685 |
| 2023-03-21 | $6.54 | $6.69 | $6.51 | $6.61 | $6.61 | 1,091,951 |
| 2023-03-20 | $6.55 | $6.56 | $6.34 | $6.45 | $6.45 | 2,057,358 |
| 2023-03-17 | $6.52 | $6.61 | $6.45 | $6.54 | $6.54 | 2,396,318 |
| 2023-03-16 | $6.38 | $6.69 | $6.33 | $6.61 | $6.61 | 1,994,382 |
| 2023-03-15 | $6.20 | $6.53 | $6.07 | $6.44 | $6.44 | 3,434,904 |
| 2023-03-14 | $6.25 | $6.37 | $6.05 | $6.35 | $6.35 | 2,167,217 |
| 2023-03-13 | $5.64 | $6.18 | $5.56 | $6.15 | $6.15 | 4,328,226 |
| 2023-03-10 | $5.54 | $5.81 | $5.49 | $5.76 | $5.76 | 3,231,045 |
| 2023-03-09 | $5.52 | $5.65 | $5.44 | $5.49 | $5.49 | 1,779,409 |
| 2023-03-08 | $5.54 | $5.57 | $5.44 | $5.55 | $5.55 | 926,218 |
| 2023-03-07 | $5.57 | $5.65 | $5.44 | $5.50 | $5.50 | 1,973,571 |
| 2023-03-06 | $5.91 | $5.95 | $5.50 | $5.52 | $5.52 | 1,627,215 |
| 2023-03-03 | $5.54 | $5.92 | $5.51 | $5.92 | $5.92 | 1,832,771 |
| 2023-03-02 | $5.37 | $5.60 | $5.32 | $5.50 | $5.50 | 1,669,660 |
| 2023-03-01 | $6.28 | $6.46 | $5.40 | $5.50 | $5.50 | 3,747,852 |
| 2023-02-28 | $5.26 | $5.37 | $5.22 | $5.29 | $5.29 | 2,156,920 |
| 2023-02-27 | $5.35 | $5.39 | $5.19 | $5.21 | $5.21 | 2,908,545 |
| 2023-02-24 | $5.19 | $5.40 | $5.12 | $5.30 | $5.30 | 2,197,546 |
| 2023-02-23 | $5.42 | $5.42 | $5.20 | $5.31 | $5.31 | 2,153,549 |
| 2023-02-22 | $5.22 | $5.37 | $5.20 | $5.36 | $5.36 | 1,451,164 |
| 2023-02-21 | $5.22 | $5.28 | $5.17 | $5.22 | $5.22 | 1,328,393 |
| 2023-02-17 | $5.30 | $5.33 | $5.20 | $5.29 | $5.29 | 774,549 |
| 2023-02-16 | $5.45 | $5.62 | $5.34 | $5.35 | $5.35 | 766,367 |
| 2023-02-15 | $5.22 | $5.61 | $5.22 | $5.61 | $5.61 | 1,306,717 |
| 2023-02-14 | $5.23 | $5.33 | $5.11 | $5.25 | $5.25 | 1,167,599 |
| 2023-02-13 | $5.25 | $5.29 | $5.14 | $5.25 | $5.25 | 1,329,765 |
| 2023-02-10 | $5.13 | $5.32 | $5.09 | $5.24 | $5.24 | 1,282,539 |
| 2023-02-09 | $5.62 | $5.63 | $5.20 | $5.21 | $5.21 | 1,417,835 |
| 2023-02-08 | $5.59 | $5.68 | $5.47 | $5.48 | $5.48 | 1,634,538 |
| 2023-02-07 | $5.40 | $5.68 | $5.37 | $5.65 | $5.65 | 1,802,571 |
| 2023-02-06 | $5.68 | $5.70 | $5.35 | $5.41 | $5.41 | 1,526,394 |
| 2023-02-03 | $5.97 | $6.11 | $5.70 | $5.77 | $5.77 | 1,253,057 |
| 2023-02-02 | $6.07 | $6.25 | $5.99 | $6.12 | $6.12 | 2,121,140 |
| 2023-02-01 | $5.62 | $5.92 | $5.46 | $5.91 | $5.91 | 3,553,734 |
| 2023-01-31 | $5.31 | $5.62 | $5.27 | $5.59 | $5.59 | 1,455,501 |
| 2023-01-30 | $5.22 | $5.51 | $5.15 | $5.30 | $5.30 | 1,573,649 |
| 2023-01-27 | $4.98 | $5.39 | $4.93 | $5.32 | $5.32 | 3,022,628 |
| 2023-01-26 | $4.90 | $5.02 | $4.81 | $4.99 | $4.99 | 1,736,262 |
| 2023-01-25 | $5.13 | $5.14 | $4.67 | $4.81 | $4.81 | 4,190,165 |
| 2023-01-24 | $5.51 | $5.63 | $5.17 | $5.21 | $5.21 | 1,713,462 |
| 2023-01-23 | $5.32 | $5.71 | $5.27 | $5.63 | $5.63 | 1,411,873 |
| 2023-01-20 | $5.25 | $5.35 | $5.18 | $5.30 | $5.30 | 1,381,109 |
| 2023-01-19 | $5.09 | $5.22 | $5.07 | $5.18 | $5.18 | 665,467 |
| 2023-01-18 | $5.43 | $5.50 | $5.21 | $5.21 | $5.21 | 1,168,023 |
| 2023-01-17 | $5.26 | $5.48 | $5.10 | $5.37 | $5.37 | 1,099,118 |
| 2023-01-13 | $5.13 | $5.29 | $5.06 | $5.27 | $5.27 | 699,250 |
| 2023-01-12 | $5.24 | $5.24 | $5.06 | $5.19 | $5.19 | 916,322 |
| 2023-01-11 | $5.15 | $5.25 | $5.09 | $5.19 | $5.19 | 793,620 |
| 2023-01-10 | $4.97 | $5.13 | $4.94 | $5.10 | $5.10 | 742,914 |
| 2023-01-09 | $4.93 | $5.09 | $4.84 | $4.96 | $4.96 | 837,906 |
| 2023-01-06 | $4.81 | $4.93 | $4.56 | $4.84 | $4.84 | 925,831 |
| 2023-01-05 | $4.75 | $4.81 | $4.65 | $4.77 | $4.77 | 1,071,719 |
| 2023-01-04 | $4.75 | $4.95 | $4.63 | $4.85 | $4.85 | 1,821,003 |
| 2023-01-03 | $4.75 | $5.00 | $4.63 | $4.71 | $4.71 | 1,137,492 |
| 2022-12-30 | $4.60 | $4.66 | $4.49 | $4.66 | $4.66 | 1,551,793 |
| 2022-12-29 | $4.47 | $4.76 | $4.41 | $4.73 | $4.73 | 2,661,797 |
| 2022-12-28 | $4.46 | $4.58 | $4.41 | $4.44 | $4.44 | 1,593,800 |
| 2022-12-27 | $4.54 | $4.56 | $4.43 | $4.49 | $4.49 | 1,382,428 |
| 2022-12-23 | $4.65 | $4.67 | $4.47 | $4.59 | $4.59 | 1,216,381 |
| 2022-12-22 | $4.48 | $4.68 | $4.44 | $4.67 | $4.67 | 1,324,418 |
| 2022-12-21 | $4.72 | $4.77 | $4.50 | $4.56 | $4.56 | 1,579,906 |
| 2022-12-20 | $4.62 | $4.85 | $4.61 | $4.66 | $4.66 | 1,610,899 |
| 2022-12-19 | $4.90 | $4.90 | $4.63 | $4.68 | $4.68 | 1,751,673 |
| 2022-12-16 | $5.11 | $5.13 | $4.90 | $4.98 | $4.98 | 2,467,642 |
| 2022-12-15 | $5.45 | $5.45 | $5.12 | $5.20 | $5.20 | 1,689,031 |
| 2022-12-14 | $5.42 | $5.65 | $5.36 | $5.61 | $5.61 | 1,131,309 |
| 2022-12-13 | $5.80 | $5.90 | $5.38 | $5.42 | $5.42 | 2,003,083 |
| 2022-12-12 | $5.42 | $5.57 | $5.17 | $5.55 | $5.55 | 2,079,915 |
| 2022-12-09 | $5.18 | $5.43 | $5.10 | $5.42 | $5.42 | 2,280,079 |
| 2022-12-08 | $4.99 | $5.25 | $4.93 | $5.21 | $5.21 | 1,385,629 |
| 2022-12-07 | $4.94 | $5.04 | $4.86 | $4.98 | $4.98 | 996,437 |
| 2022-12-06 | $5.36 | $5.36 | $4.93 | $5.00 | $5.00 | 1,558,062 |
| 2022-12-05 | $5.29 | $5.61 | $5.25 | $5.36 | $5.36 | 2,218,969 |
| 2022-12-02 | $5.04 | $5.33 | $4.91 | $5.33 | $5.33 | 2,832,756 |
| 2022-12-01 | $4.58 | $5.29 | $4.48 | $5.16 | $5.16 | 6,039,784 |
| 2022-11-30 | $4.47 | $4.51 | $4.32 | $4.36 | $4.36 | 4,255,946 |
| 2022-11-29 | $4.46 | $4.57 | $4.40 | $4.44 | $4.44 | 1,540,762 |
| 2022-11-28 | $4.59 | $4.64 | $4.40 | $4.46 | $4.46 | 1,446,336 |
| 2022-11-25 | $4.72 | $4.76 | $4.61 | $4.69 | $4.69 | 468,291 |
| 2022-11-23 | $4.59 | $4.78 | $4.53 | $4.77 | $4.77 | 934,259 |
| 2022-11-22 | $4.50 | $4.59 | $4.41 | $4.57 | $4.57 | 1,131,892 |
| 2022-11-21 | $4.57 | $4.71 | $4.46 | $4.50 | $4.50 | 1,769,098 |
| 2022-11-18 | $5.06 | $5.08 | $4.56 | $4.62 | $4.62 | 2,081,101 |
| 2022-11-17 | $4.85 | $5.01 | $4.78 | $4.96 | $4.96 | 1,133,333 |
| 2022-11-16 | $5.30 | $5.34 | $4.98 | $5.00 | $5.00 | 1,772,661 |
| 2022-11-15 | $5.24 | $5.62 | $5.23 | $5.37 | $5.37 | 2,332,892 |
| 2022-11-14 | $5.63 | $5.68 | $5.08 | $5.08 | $5.08 | 2,367,302 |
| 2022-11-11 | $4.89 | $5.75 | $4.87 | $5.71 | $5.71 | 4,600,591 |
| 2022-11-10 | $4.36 | $5.01 | $4.34 | $4.99 | $4.99 | 4,507,577 |
| 2022-11-09 | $4.47 | $4.63 | $3.82 | $4.06 | $4.06 | 6,036,176 |
| 2022-11-08 | $5.24 | $5.29 | $5.03 | $5.24 | $5.24 | 2,403,862 |
| 2022-11-07 | $5.12 | $5.17 | $4.92 | $5.17 | $5.17 | 1,093,461 |
| 2022-11-04 | $5.23 | $5.35 | $4.92 | $5.06 | $5.06 | 1,681,677 |
| 2022-11-03 | $4.92 | $4.96 | $4.78 | $4.90 | $4.90 | 994,169 |
| 2022-11-02 | $5.32 | $5.32 | $4.99 | $5.00 | $5.00 | 1,279,252 |
| 2022-11-01 | $5.50 | $5.59 | $5.29 | $5.32 | $5.32 | 1,126,728 |
| 2022-10-31 | $5.33 | $5.43 | $5.21 | $5.37 | $5.37 | 953,245 |
| 2022-10-28 | $5.10 | $5.35 | $5.07 | $5.33 | $5.33 | 936,912 |
| 2022-10-27 | $5.29 | $5.33 | $5.06 | $5.12 | $5.12 | 1,105,053 |
| 2022-10-26 | $5.12 | $5.54 | $5.02 | $5.22 | $5.22 | 2,086,457 |
| 2022-10-25 | $4.63 | $5.12 | $4.63 | $5.12 | $5.12 | 1,907,134 |
| 2022-10-24 | $4.57 | $4.61 | $4.36 | $4.60 | $4.60 | 1,195,944 |
| 2022-10-21 | $4.58 | $4.58 | $4.35 | $4.55 | $4.55 | 1,275,778 |
| 2022-10-20 | $4.57 | $4.75 | $4.53 | $4.56 | $4.56 | 947,371 |
| 2022-10-19 | $4.81 | $4.86 | $4.54 | $4.57 | $4.57 | 1,301,319 |
| 2022-10-18 | $4.89 | $5.13 | $4.80 | $4.90 | $4.90 | 1,597,208 |
| 2022-10-17 | $4.88 | $5.02 | $4.62 | $4.74 | $4.74 | 2,246,734 |
| 2022-10-14 | $4.92 | $5.01 | $4.70 | $4.75 | $4.75 | 1,506,800 |
| 2022-10-13 | $4.58 | $4.93 | $4.47 | $4.85 | $4.85 | 1,898,665 |
| 2022-10-12 | $4.82 | $4.83 | $4.64 | $4.75 | $4.75 | 807,082 |
| 2022-10-11 | $4.83 | $4.92 | $4.57 | $4.81 | $4.81 | 1,194,692 |
| 2022-10-10 | $5.02 | $5.02 | $4.74 | $4.85 | $4.85 | 1,041,813 |
| 2022-10-07 | $4.89 | $5.00 | $4.85 | $4.97 | $4.97 | 2,104,560 |
| 2022-10-06 | $5.05 | $5.19 | $4.96 | $5.03 | $5.03 | 1,082,451 |
| 2022-10-05 | $5.18 | $5.18 | $4.91 | $5.06 | $5.06 | 1,629,793 |
| 2022-10-04 | $5.05 | $5.35 | $5.04 | $5.32 | $5.32 | 2,524,831 |
| 2022-10-03 | $4.73 | $4.97 | $4.53 | $4.92 | $4.92 | 2,174,492 |
| 2022-09-30 | $4.77 | $4.99 | $4.66 | $4.67 | $4.67 | 2,716,270 |
| 2022-09-29 | $5.00 | $5.06 | $4.76 | $4.81 | $4.81 | 2,180,820 |
| 2022-09-28 | $5.08 | $5.24 | $5.06 | $5.10 | $5.10 | 1,529,325 |
| 2022-09-27 | $5.18 | $5.31 | $5.01 | $5.03 | $5.03 | 1,648,147 |
| 2022-09-26 | $5.15 | $5.39 | $5.05 | $5.05 | $5.05 | 1,860,100 |
| 2022-09-23 | $5.15 | $5.35 | $5.00 | $5.15 | $5.15 | 2,545,801 |
| 2022-09-22 | $5.41 | $5.44 | $5.19 | $5.25 | $5.25 | 1,828,812 |
| 2022-09-21 | $5.73 | $5.78 | $5.44 | $5.45 | $5.45 | 1,784,873 |
| 2022-09-20 | $5.78 | $5.89 | $5.70 | $5.71 | $5.71 | 2,026,010 |
| 2022-09-19 | $5.93 | $5.94 | $5.67 | $5.86 | $5.86 | 2,786,471 |
| 2022-09-16 | $6.29 | $6.29 | $6.01 | $6.01 | $6.01 | 3,575,872 |
| 2022-09-15 | $6.35 | $6.69 | $6.34 | $6.51 | $6.51 | 1,522,623 |
| 2022-09-14 | $6.22 | $6.47 | $6.11 | $6.42 | $6.42 | 2,339,942 |
| 2022-09-13 | $6.27 | $6.44 | $6.17 | $6.22 | $6.22 | 2,260,511 |
| 2022-09-12 | $6.83 | $6.87 | $6.53 | $6.63 | $6.63 | 2,751,721 |
| 2022-09-09 | $6.57 | $6.88 | $6.51 | $6.84 | $6.84 | 2,773,077 |
| 2022-09-08 | $6.08 | $6.52 | $6.00 | $6.46 | $6.46 | 1,983,243 |
| 2022-09-07 | $5.90 | $6.23 | $5.77 | $6.18 | $6.18 | 2,705,298 |
| 2022-09-06 | $5.77 | $5.99 | $5.72 | $5.90 | $5.90 | 2,129,789 |
| 2022-09-02 | $5.84 | $5.90 | $5.72 | $5.77 | $5.77 | 2,662,511 |
| 2022-09-01 | $6.06 | $6.07 | $5.59 | $5.70 | $5.70 | 4,905,316 |
| 2022-08-31 | $6.27 | $6.31 | $6.08 | $6.10 | $6.10 | 2,340,433 |
| 2022-08-30 | $6.09 | $6.19 | $5.98 | $6.15 | $6.15 | 1,981,443 |
| 2022-08-29 | $6.05 | $6.18 | $6.00 | $6.02 | $6.02 | 1,314,184 |
| 2022-08-26 | $6.32 | $6.42 | $6.07 | $6.11 | $6.11 | 2,723,266 |
| 2022-08-25 | $6.40 | $6.58 | $6.25 | $6.32 | $6.32 | 2,743,977 |
| 2022-08-24 | $6.09 | $6.35 | $6.03 | $6.18 | $6.18 | 2,646,572 |
| 2022-08-23 | $6.11 | $6.27 | $6.04 | $6.08 | $6.08 | 3,029,685 |
| 2022-08-22 | $5.94 | $6.14 | $5.90 | $6.06 | $6.06 | 2,991,126 |
| 2022-08-19 | $6.26 | $6.34 | $5.98 | $6.00 | $6.00 | 4,255,917 |
| 2022-08-18 | $6.51 | $6.63 | $6.31 | $6.35 | $6.35 | 2,939,203 |
| 2022-08-17 | $7.15 | $7.19 | $6.30 | $6.44 | $6.44 | 8,378,845 |
| 2022-08-16 | $7.22 | $7.41 | $6.92 | $7.31 | $7.31 | 13,412,452 |
| 2022-08-15 | $7.26 | $7.64 | $6.99 | $7.21 | $7.21 | 6,001,253 |
| 2022-08-12 | $7.55 | $7.88 | $7.11 | $7.36 | $7.36 | 6,730,530 |
| 2022-08-11 | $7.56 | $8.50 | $7.19 | $7.60 | $7.60 | 15,471,485 |
| 2022-08-10 | $7.82 | $8.03 | $7.10 | $7.41 | $7.41 | 13,368,798 |
| 2022-08-09 | $9.93 | $10.37 | $7.76 | $7.81 | $7.81 | 27,095,000 |
| 2022-08-08 | $7.30 | $8.45 | $7.12 | $7.76 | $7.76 | 9,674,713 |
| 2022-08-05 | $6.45 | $7.10 | $6.26 | $7.07 | $7.07 | 2,378,424 |
| 2022-08-04 | $6.50 | $6.74 | $6.43 | $6.62 | $6.62 | 1,812,550 |
| 2022-08-03 | $6.19 | $6.63 | $6.14 | $6.50 | $6.50 | 1,793,301 |
| 2022-08-02 | $6.22 | $6.37 | $6.07 | $6.08 | $6.08 | 2,821,067 |
| 2022-08-01 | $6.15 | $6.39 | $6.06 | $6.29 | $6.29 | 1,891,742 |
| 2022-07-29 | $6.19 | $6.25 | $6.01 | $6.23 | $6.23 | 1,032,237 |
| 2022-07-28 | $6.34 | $6.40 | $5.77 | $6.22 | $6.22 | 1,598,194 |
| 2022-07-27 | $6.45 | $6.52 | $6.15 | $6.34 | $6.34 | 1,350,091 |
| 2022-07-26 | $6.54 | $6.54 | $6.21 | $6.24 | $6.24 | 1,051,154 |
| 2022-07-25 | $6.66 | $6.66 | $6.43 | $6.61 | $6.61 | 1,037,926 |
| 2022-07-22 | $7.12 | $7.14 | $6.43 | $6.62 | $6.62 | 1,009,562 |
| 2022-07-21 | $6.89 | $7.15 | $6.88 | $7.10 | $7.10 | 977,123 |
| 2022-07-20 | $6.95 | $7.40 | $6.91 | $7.10 | $7.10 | 1,264,826 |
| 2022-07-19 | $6.55 | $7.02 | $6.49 | $6.95 | $6.95 | 1,308,066 |
| 2022-07-18 | $6.66 | $6.73 | $6.39 | $6.42 | $6.42 | 1,097,353 |
| 2022-07-15 | $6.31 | $6.64 | $6.16 | $6.53 | $6.53 | 1,156,667 |
| 2022-07-14 | $6.24 | $6.39 | $6.05 | $6.15 | $6.15 | 971,250 |
| 2022-07-13 | $6.28 | $6.49 | $6.20 | $6.39 | $6.39 | 1,298,815 |
| 2022-07-12 | $6.32 | $6.60 | $6.30 | $6.47 | $6.47 | 1,157,953 |
| 2022-07-11 | $6.50 | $6.71 | $6.20 | $6.38 | $6.38 | 1,107,664 |
| 2022-07-08 | $6.57 | $6.88 | $6.45 | $6.57 | $6.57 | 1,491,291 |
| 2022-07-07 | $6.33 | $6.71 | $6.29 | $6.68 | $6.68 | 1,581,458 |
| 2022-07-06 | $6.50 | $6.59 | $6.21 | $6.25 | $6.25 | 1,216,625 |
| 2022-07-05 | $6.01 | $6.53 | $5.78 | $6.49 | $6.49 | 1,848,983 |
| 2022-07-01 | $5.96 | $6.17 | $5.89 | $6.16 | $6.16 | 1,274,635 |
| 2022-06-30 | $6.15 | $6.20 | $5.82 | $5.92 | $5.92 | 2,060,912 |
| 2022-06-29 | $6.55 | $6.59 | $6.18 | $6.30 | $6.30 | 1,212,030 |
| 2022-06-28 | $6.78 | $6.94 | $6.54 | $6.56 | $6.56 | 1,268,715 |
| 2022-06-27 | $6.98 | $7.05 | $6.68 | $6.79 | $6.79 | 1,210,970 |
| 2022-06-24 | $6.85 | $7.10 | $6.71 | $6.96 | $6.96 | 2,170,954 |
| 2022-06-23 | $6.15 | $6.75 | $6.15 | $6.71 | $6.71 | 1,530,105 |
| 2022-06-22 | $5.81 | $6.60 | $5.81 | $6.13 | $6.13 | 2,754,512 |
| 2022-06-21 | $6.34 | $6.49 | $5.90 | $5.91 | $5.91 | 1,782,907 |
| 2022-06-17 | $6.00 | $6.16 | $5.89 | $6.11 | $6.11 | 1,929,202 |
| 2022-06-16 | $5.98 | $6.05 | $5.69 | $5.94 | $5.94 | 1,918,149 |
| 2022-06-15 | $5.97 | $6.48 | $5.93 | $6.26 | $6.26 | 2,599,554 |
| 2022-06-14 | $5.91 | $6.00 | $5.62 | $5.86 | $5.86 | 1,792,257 |
| 2022-06-13 | $6.20 | $6.28 | $5.78 | $5.84 | $5.84 | 2,084,603 |
| 2022-06-10 | $6.46 | $6.67 | $6.26 | $6.43 | $6.43 | 2,204,081 |
| 2022-06-09 | $7.05 | $7.12 | $6.70 | $6.77 | $6.77 | 2,174,323 |
| 2022-06-08 | $7.40 | $7.52 | $6.93 | $7.20 | $7.20 | 3,440,460 |
| 2022-06-07 | $7.43 | $7.59 | $7.26 | $7.47 | $7.47 | 1,590,411 |
| 2022-06-06 | $7.83 | $7.94 | $7.51 | $7.54 | $7.54 | 1,272,236 |
| 2022-06-03 | $7.75 | $8.01 | $7.52 | $7.58 | $7.58 | 1,391,863 |
| 2022-06-02 | $7.61 | $8.18 | $7.52 | $7.97 | $7.97 | 2,468,513 |
| 2022-06-01 | $7.47 | $7.66 | $7.29 | $7.51 | $7.51 | 3,195,006 |
| 2022-05-31 | $8.14 | $8.18 | $7.63 | $7.97 | $7.97 | 3,486,983 |
| 2022-05-27 | $7.99 | $8.17 | $7.92 | $8.11 | $8.11 | 1,469,429 |
| 2022-05-26 | $7.75 | $7.96 | $7.65 | $7.89 | $7.89 | 1,756,041 |
| 2022-05-25 | $7.45 | $7.85 | $7.43 | $7.79 | $7.79 | 1,717,081 |
| 2022-05-24 | $7.99 | $8.00 | $7.41 | $7.50 | $7.50 | 2,088,448 |
| 2022-05-23 | $8.00 | $8.38 | $7.92 | $8.22 | $8.22 | 1,844,910 |
| 2022-05-20 | $8.22 | $8.41 | $7.63 | $7.97 | $7.97 | 2,729,509 |
| 2022-05-19 | $8.27 | $8.62 | $8.10 | $8.12 | $8.12 | 2,227,285 |
| 2022-05-18 | $8.44 | $8.65 | $8.21 | $8.31 | $8.31 | 2,388,412 |
| 2022-05-17 | $8.64 | $8.81 | $8.43 | $8.70 | $8.70 | 2,296,222 |
| 2022-05-16 | $8.84 | $8.84 | $8.09 | $8.17 | $8.17 | 2,312,518 |
| 2022-05-13 | $8.36 | $9.25 | $8.06 | $8.90 | $8.90 | 3,945,672 |
| 2022-05-12 | $7.60 | $8.41 | $7.35 | $8.04 | $8.04 | 5,164,442 |
| 2022-05-11 | $7.88 | $8.26 | $7.37 | $7.74 | $7.74 | 6,285,996 |
| 2022-05-10 | $7.93 | $8.55 | $7.33 | $7.97 | $7.97 | 13,681,044 |
| 2022-05-09 | $12.32 | $12.32 | $10.66 | $10.75 | $10.75 | 5,331,014 |
| 2022-05-06 | $13.20 | $13.20 | $12.52 | $12.74 | $12.74 | 2,258,243 |
| 2022-05-05 | $14.00 | $14.00 | $12.53 | $13.11 | $13.11 | 2,897,090 |
| 2022-05-04 | $13.65 | $14.44 | $12.86 | $14.40 | $14.40 | 1,968,032 |
| 2022-05-03 | $13.82 | $14.35 | $13.35 | $13.62 | $13.62 | 1,909,628 |
| 2022-05-02 | $13.73 | $14.10 | $13.26 | $13.74 | $13.74 | 2,969,626 |
| 2022-04-29 | $14.87 | $14.87 | $13.50 | $13.55 | $13.55 | 2,511,959 |
| 2022-04-28 | $15.44 | $15.48 | $13.88 | $15.01 | $15.01 | 3,170,882 |
| 2022-04-27 | $15.53 | $16.03 | $15.15 | $15.24 | $15.24 | 712,658 |
| 2022-04-26 | $16.49 | $16.49 | $15.59 | $15.63 | $15.63 | 816,279 |
| 2022-04-25 | $15.89 | $16.77 | $15.81 | $16.61 | $16.61 | 732,076 |
| 2022-04-22 | $16.66 | $16.85 | $15.75 | $15.98 | $15.98 | 1,443,230 |
| 2022-04-21 | $17.88 | $18.17 | $16.63 | $16.65 | $16.65 | 1,103,514 |
| 2022-04-20 | $18.27 | $18.30 | $17.40 | $17.43 | $17.43 | 918,033 |
| 2022-04-19 | $17.17 | $18.31 | $17.17 | $18.17 | $18.17 | 867,699 |
| 2022-04-18 | $18.44 | $18.48 | $16.99 | $17.32 | $17.32 | 1,216,147 |
| 2022-04-14 | $19.00 | $19.32 | $18.33 | $18.60 | $18.60 | 1,065,642 |
| 2022-04-13 | $18.00 | $18.97 | $18.00 | $18.79 | $18.79 | 897,606 |
| 2022-04-12 | $18.42 | $18.91 | $18.12 | $18.15 | $18.15 | 1,087,423 |
| 2022-04-11 | $18.25 | $18.62 | $18.03 | $18.17 | $18.17 | 983,616 |
| 2022-04-08 | $18.70 | $18.91 | $18.35 | $18.52 | $18.52 | 832,104 |
| 2022-04-07 | $18.98 | $19.45 | $18.50 | $19.02 | $19.02 | 748,961 |
| 2022-04-06 | $18.77 | $19.01 | $18.30 | $18.72 | $18.72 | 2,118,505 |
| 2022-04-05 | $20.27 | $20.59 | $19.08 | $19.28 | $19.28 | 1,412,110 |
| 2022-04-04 | $19.84 | $20.43 | $19.54 | $20.02 | $20.02 | 1,587,347 |
| 2022-04-01 | $19.33 | $20.02 | $19.04 | $19.68 | $19.68 | 1,641,752 |
| 2022-03-31 | $18.98 | $19.68 | $18.76 | $19.33 | $19.33 | 2,710,751 |
| 2022-03-30 | $19.07 | $19.56 | $18.80 | $18.96 | $18.96 | 1,834,888 |
| 2022-03-29 | $17.80 | $19.26 | $17.80 | $19.19 | $19.19 | 1,609,973 |
| 2022-03-28 | $17.15 | $17.68 | $16.89 | $17.67 | $17.67 | 946,667 |
| 2022-03-25 | $18.13 | $18.14 | $16.91 | $17.13 | $17.13 | 754,532 |
| 2022-03-24 | $18.10 | $18.38 | $17.31 | $18.12 | $18.12 | 877,311 |
| 2022-03-23 | $17.55 | $18.40 | $17.40 | $17.99 | $17.99 | 1,168,959 |
| 2022-03-22 | $17.14 | $18.08 | $17.10 | $17.83 | $17.83 | 1,666,455 |
| 2022-03-21 | $17.63 | $17.86 | $16.63 | $17.04 | $17.04 | 2,003,379 |
| 2022-03-18 | $16.88 | $18.11 | $16.88 | $17.86 | $17.86 | 2,744,166 |
| 2022-03-17 | $15.56 | $17.17 | $15.31 | $17.16 | $17.16 | 2,627,311 |
| 2022-03-16 | $15.28 | $15.90 | $14.99 | $15.81 | $15.81 | 2,241,045 |
| 2022-03-15 | $14.10 | $15.33 | $13.67 | $15.03 | $15.03 | 3,535,214 |
| 2022-03-14 | $13.88 | $14.40 | $13.44 | $13.62 | $13.62 | 3,051,139 |
| 2022-03-11 | $15.00 | $15.03 | $13.68 | $13.87 | $13.87 | 4,253,669 |
| 2022-03-10 | $15.09 | $15.48 | $14.75 | $14.98 | $14.98 | 3,525,922 |
| 2022-03-09 | $15.86 | $16.64 | $15.34 | $15.54 | $15.54 | 3,304,652 |
| 2022-03-08 | $14.50 | $15.90 | $13.79 | $15.50 | $15.50 | 4,705,882 |
| 2022-03-07 | $15.80 | $15.80 | $14.37 | $14.39 | $14.39 | 4,876,232 |
| 2022-03-04 | $16.64 | $16.70 | $15.31 | $15.98 | $15.98 | 6,180,012 |
| 2022-03-03 | $15.78 | $17.19 | $15.74 | $17.10 | $17.10 | 8,476,489 |
| 2022-03-02 | $16.90 | $16.95 | $15.52 | $15.56 | $15.56 | 12,534,126 |
| 2022-03-01 | $18.55 | $18.96 | $15.91 | $16.74 | $16.74 | 34,997,570 |
| 2022-02-28 | $26.31 | $27.50 | $25.65 | $27.40 | $27.40 | 4,071,078 |
| 2022-02-25 | $25.63 | $26.30 | $25.05 | $26.29 | $26.29 | 1,315,905 |
| 2022-02-24 | $22.50 | $25.92 | $22.37 | $25.58 | $25.58 | 2,062,531 |
| 2022-02-23 | $25.32 | $25.53 | $23.64 | $23.78 | $23.78 | 1,040,424 |
| 2022-02-22 | $25.00 | $25.46 | $24.53 | $25.03 | $25.03 | 1,958,319 |
| 2022-02-18 | $26.99 | $27.28 | $25.28 | $25.34 | $25.34 | 1,414,417 |
| 2022-02-17 | $28.77 | $28.84 | $26.71 | $26.96 | $26.96 | 716,968 |
| 2022-02-16 | $28.75 | $29.06 | $28.13 | $28.89 | $28.89 | 1,213,111 |
| 2022-02-15 | $28.16 | $29.23 | $28.07 | $29.18 | $29.18 | 783,618 |
| 2022-02-14 | $28.40 | $29.08 | $27.21 | $27.25 | $27.25 | 936,408 |
| 2022-02-11 | $29.35 | $30.36 | $28.10 | $28.38 | $28.38 | 1,038,744 |
| 2022-02-10 | $29.55 | $30.89 | $29.02 | $29.34 | $29.34 | 1,144,849 |
| 2022-02-09 | $29.08 | $30.09 | $28.92 | $30.09 | $30.09 | 1,267,037 |
| 2022-02-08 | $27.92 | $29.12 | $27.44 | $28.76 | $28.76 | 1,198,642 |
| 2022-02-07 | $26.59 | $28.52 | $26.48 | $28.10 | $28.10 | 1,429,180 |
| 2022-02-04 | $26.50 | $26.87 | $25.63 | $26.48 | $26.48 | 1,410,781 |
| 2022-02-03 | $26.75 | $27.71 | $26.06 | $26.56 | $26.56 | 2,344,568 |
| 2022-02-02 | $26.85 | $28.14 | $26.44 | $27.90 | $27.90 | 3,564,621 |
| 2022-02-01 | $24.48 | $26.54 | $23.70 | $26.45 | $26.45 | 2,588,774 |
| 2022-01-31 | $22.14 | $24.11 | $22.07 | $24.01 | $24.01 | 1,686,681 |
| 2022-01-28 | $21.75 | $22.39 | $21.13 | $22.02 | $22.02 | 1,221,067 |
| 2022-01-27 | $22.88 | $22.88 | $21.14 | $21.67 | $21.67 | 1,338,389 |
| 2022-01-26 | $24.52 | $24.95 | $22.33 | $22.46 | $22.46 | 1,508,223 |
| 2022-01-25 | $23.46 | $24.72 | $23.26 | $23.95 | $23.95 | 1,685,342 |
| 2022-01-24 | $22.71 | $24.39 | $21.46 | $24.23 | $24.23 | 1,874,046 |
| 2022-01-21 | $24.94 | $25.15 | $23.15 | $23.51 | $23.51 | 1,422,367 |
| 2022-01-20 | $25.64 | $26.60 | $24.94 | $25.04 | $25.04 | 1,606,637 |
| 2022-01-19 | $25.74 | $26.57 | $25.40 | $25.56 | $25.56 | 1,384,053 |
| 2022-01-18 | $26.21 | $26.70 | $25.62 | $25.90 | $25.90 | 2,141,456 |
| 2022-01-14 | $26.65 | $27.96 | $26.44 | $26.85 | $26.85 | 1,322,033 |
| 2022-01-13 | $27.70 | $27.86 | $26.75 | $27.21 | $27.21 | 1,845,884 |
| 2022-01-12 | $28.74 | $28.75 | $27.67 | $27.74 | $27.74 | 1,231,028 |
| 2022-01-11 | $27.75 | $28.65 | $27.19 | $28.28 | $28.28 | 1,684,805 |
| 2022-01-10 | $26.12 | $28.04 | $25.07 | $27.87 | $27.87 | 3,260,271 |
| 2022-01-07 | $27.81 | $28.59 | $26.27 | $26.37 | $26.37 | 1,831,979 |
| 2022-01-06 | $28.01 | $28.79 | $26.72 | $27.27 | $27.27 | 2,082,768 |
| 2022-01-05 | $30.22 | $30.49 | $28.01 | $28.35 | $28.35 | 2,587,181 |
| 2022-01-04 | $32.34 | $32.88 | $30.24 | $30.98 | $30.98 | 1,558,578 |
| 2022-01-03 | $32.73 | $33.15 | $31.60 | $32.45 | $32.45 | 990,543 |
| 2021-12-31 | $32.91 | $33.65 | $32.43 | $32.68 | $32.68 | 1,037,480 |
| 2021-12-30 | $32.09 | $33.89 | $31.80 | $33.12 | $33.12 | 2,438,552 |
| 2021-12-29 | $32.90 | $33.00 | $31.65 | $32.11 | $32.11 | 1,408,007 |
| 2021-12-28 | $33.37 | $33.47 | $32.72 | $33.01 | $33.01 | 1,270,673 |
| 2021-12-27 | $33.28 | $33.66 | $33.07 | $33.37 | $33.37 | 1,202,586 |
| 2021-12-23 | $34.86 | $34.86 | $33.56 | $33.57 | $33.57 | 1,769,817 |
| 2021-12-22 | $35.66 | $35.82 | $34.90 | $34.99 | $34.99 | 1,464,677 |
| 2021-12-21 | $34.59 | $36.19 | $34.28 | $35.83 | $35.83 | 1,491,956 |
| 2021-12-20 | $32.63 | $33.91 | $32.43 | $33.69 | $33.69 | 2,888,150 |
| 2021-12-17 | $33.69 | $35.30 | $32.49 | $33.69 | $33.69 | 2,242,407 |
| 2021-12-16 | $37.75 | $37.92 | $33.98 | $34.10 | $34.10 | 1,890,277 |
| 2021-12-15 | $39.42 | $39.78 | $35.05 | $37.57 | $37.57 | 3,545,839 |
| 2021-12-14 | $38.53 | $40.00 | $38.48 | $39.44 | $39.44 | 730,888 |
| 2021-12-13 | $39.50 | $40.50 | $38.60 | $39.17 | $39.17 | 1,247,606 |
| 2021-12-10 | $41.21 | $41.32 | $39.70 | $39.93 | $39.93 | 746,075 |
| 2021-12-09 | $41.14 | $42.87 | $40.56 | $40.96 | $40.96 | 1,006,832 |
| 2021-12-08 | $39.86 | $41.73 | $38.77 | $41.61 | $41.61 | 970,238 |
| 2021-12-07 | $39.13 | $42.11 | $39.00 | $39.99 | $39.99 | 2,008,924 |
| 2021-12-06 | $37.75 | $39.23 | $37.65 | $38.58 | $38.58 | 1,185,141 |
| 2021-12-03 | $39.70 | $39.80 | $36.79 | $38.42 | $38.42 | 2,025,271 |
| 2021-12-02 | $38.35 | $39.98 | $37.60 | $39.66 | $39.66 | 1,449,744 |
| 2021-12-01 | $39.91 | $40.54 | $37.81 | $38.07 | $38.07 | 2,577,601 |
| 2021-11-30 | $39.90 | $40.57 | $39.34 | $39.92 | $39.92 | 1,943,815 |
| 2021-11-29 | $37.33 | $40.25 | $37.32 | $40.10 | $40.10 | 1,879,429 |
| 2021-11-26 | $37.50 | $37.95 | $36.45 | $36.82 | $36.82 | 440,576 |
| 2021-11-24 | $36.69 | $38.20 | $36.37 | $37.69 | $37.69 | 684,706 |
| 2021-11-23 | $36.72 | $37.78 | $36.40 | $37.10 | $37.10 | 1,093,745 |
| 2021-11-22 | $40.00 | $40.01 | $35.97 | $37.13 | $37.13 | 1,845,187 |
| 2021-11-19 | $41.00 | $41.64 | $39.77 | $39.99 | $39.99 | 774,675 |
| 2021-11-18 | $42.15 | $42.25 | $40.21 | $40.89 | $40.89 | 1,341,711 |
| 2021-11-17 | $39.50 | $43.00 | $39.50 | $42.10 | $42.10 | 1,384,971 |
| 2021-11-16 | $40.00 | $40.58 | $39.75 | $39.95 | $39.95 | 971,587 |
| 2021-11-15 | $41.70 | $41.70 | $39.95 | $40.04 | $40.04 | 838,908 |
| 2021-11-12 | $40.00 | $42.34 | $39.47 | $41.72 | $41.72 | 1,385,459 |
| 2021-11-11 | $41.23 | $42.37 | $39.24 | $39.78 | $39.78 | 2,745,062 |
| 2021-11-10 | $41.22 | $43.64 | $41.22 | $41.95 | $41.95 | 2,212,268 |
| 2021-11-09 | $43.26 | $43.77 | $41.74 | $42.20 | $42.20 | 1,085,201 |
| 2021-11-08 | $43.86 | $43.90 | $42.20 | $43.20 | $43.20 | 1,141,161 |
| 2021-11-05 | $45.01 | $46.00 | $43.53 | $43.75 | $43.75 | 843,214 |
| 2021-11-04 | $44.98 | $45.74 | $44.01 | $45.00 | $45.00 | 1,403,867 |
| 2021-11-03 | $42.69 | $45.81 | $42.51 | $45.03 | $45.03 | 1,867,224 |
| 2021-11-02 | $43.75 | $43.75 | $41.67 | $42.65 | $42.65 | 1,375,022 |
| 2021-11-01 | $44.85 | $45.11 | $43.58 | $43.91 | $43.91 | 765,231 |
| 2021-10-29 | $43.93 | $45.90 | $43.43 | $44.60 | $44.60 | 884,325 |
| 2021-10-28 | $42.50 | $43.95 | $41.25 | $43.79 | $43.79 | 1,020,605 |
| 2021-10-27 | $44.28 | $44.77 | $42.34 | $42.42 | $42.42 | 793,434 |
| 2021-10-26 | $45.71 | $45.82 | $43.74 | $44.35 | $44.35 | 611,189 |
| 2021-10-25 | $47.10 | $47.10 | $44.04 | $45.39 | $45.39 | 942,097 |
| 2021-10-22 | $47.00 | $47.29 | $45.39 | $47.16 | $47.16 | 1,121,919 |
| 2021-10-21 | $46.15 | $47.54 | $46.03 | $47.00 | $47.00 | 1,199,443 |
| 2021-10-20 | $44.89 | $46.61 | $44.55 | $46.10 | $46.10 | 1,417,949 |
| 2021-10-19 | $42.44 | $45.03 | $42.10 | $44.51 | $44.51 | 1,821,964 |
| 2021-10-18 | $42.33 | $42.63 | $41.48 | $42.06 | $42.06 | 1,358,329 |
| 2021-10-15 | $43.08 | $43.40 | $42.16 | $42.42 | $42.42 | 1,166,023 |
| 2021-10-14 | $43.03 | $44.43 | $42.74 | $43.00 | $43.00 | 1,731,337 |
| 2021-10-13 | $42.03 | $43.69 | $41.21 | $42.11 | $42.11 | 1,477,428 |
| 2021-10-12 | $41.44 | $41.52 | $40.14 | $40.63 | $40.63 | 992,064 |
| 2021-10-11 | $40.20 | $41.26 | $40.20 | $40.94 | $40.94 | 730,121 |
| 2021-10-08 | $42.19 | $42.78 | $39.90 | $40.55 | $40.55 | 1,220,792 |
| 2021-10-07 | $43.30 | $45.19 | $41.10 | $42.24 | $42.24 | 1,620,494 |
| 2021-10-06 | $42.59 | $43.58 | $42.27 | $42.90 | $42.90 | 871,545 |
| 2021-10-05 | $41.02 | $44.15 | $40.67 | $43.12 | $43.12 | 1,495,902 |
| 2021-10-04 | $43.54 | $43.59 | $39.89 | $40.90 | $40.90 | 1,360,929 |
| 2021-10-01 | $41.53 | $44.48 | $41.04 | $43.97 | $43.97 | 2,398,572 |
| 2021-09-30 | $41.14 | $41.77 | $40.41 | $41.02 | $41.02 | 2,002,930 |
| 2021-09-29 | $39.66 | $41.28 | $39.44 | $40.89 | $40.89 | 2,073,867 |
| 2021-09-28 | $42.05 | $42.18 | $39.63 | $40.02 | $40.02 | 2,299,565 |
| 2021-09-27 | $43.92 | $43.92 | $42.16 | $42.79 | $42.79 | 2,089,602 |
| 2021-09-24 | $46.26 | $46.36 | $43.87 | $44.13 | $44.13 | 1,694,280 |
| 2021-09-23 | $46.21 | $47.38 | $45.86 | $46.33 | $46.33 | 1,192,221 |
| 2021-09-22 | $46.87 | $47.23 | $44.93 | $45.53 | $45.53 | 1,046,359 |
| 2021-09-21 | $46.02 | $48.05 | $45.69 | $46.36 | $46.36 | 1,366,886 |
| 2021-09-20 | $44.63 | $46.63 | $44.50 | $46.05 | $46.05 | 1,609,504 |
| 2021-09-17 | $45.82 | $47.66 | $45.82 | $46.98 | $46.98 | 2,759,519 |
| 2021-09-16 | $44.00 | $46.57 | $43.29 | $45.93 | $45.93 | 1,884,092 |
| 2021-09-15 | $44.43 | $45.31 | $44.19 | $44.29 | $44.29 | 1,491,486 |
| 2021-09-14 | $44.46 | $45.11 | $43.66 | $44.61 | $44.61 | 1,973,122 |
| 2021-09-13 | $42.09 | $44.30 | $41.15 | $44.22 | $44.22 | 2,251,193 |
| 2021-09-10 | $41.70 | $43.21 | $41.66 | $42.39 | $42.39 | 1,283,159 |
| 2021-09-09 | $40.21 | $43.04 | $39.92 | $42.09 | $42.09 | 1,711,772 |
| 2021-09-08 | $41.54 | $42.11 | $39.58 | $39.93 | $39.93 | 1,481,052 |
| 2021-09-07 | $42.00 | $42.84 | $41.10 | $41.65 | $41.65 | 1,600,676 |
| 2021-09-03 | $40.00 | $42.32 | $39.82 | $41.71 | $41.71 | 3,087,107 |
| 2021-09-02 | $38.14 | $39.98 | $37.87 | $39.73 | $39.73 | 2,216,400 |
| 2021-09-01 | $38.32 | $39.02 | $37.44 | $37.97 | $37.97 | 1,325,007 |
| 2021-08-31 | $37.47 | $38.05 | $36.85 | $38.02 | $38.02 | 2,818,335 |
| 2021-08-30 | $37.61 | $37.97 | $36.67 | $36.78 | $36.78 | 1,048,839 |
| 2021-08-27 | $35.11 | $37.68 | $34.91 | $37.23 | $37.23 | 1,424,567 |
| 2021-08-26 | $36.09 | $37.80 | $35.31 | $35.39 | $35.39 | 1,301,837 |
| 2021-08-25 | $36.16 | $36.73 | $35.68 | $36.18 | $36.18 | 894,917 |
| 2021-08-24 | $34.08 | $36.61 | $33.65 | $36.03 | $36.03 | 1,457,387 |
| 2021-08-23 | $33.65 | $34.44 | $33.07 | $34.12 | $34.12 | 794,591 |
| 2021-08-20 | $33.14 | $34.05 | $33.14 | $33.61 | $33.61 | 1,190,520 |
| 2021-08-19 | $34.73 | $34.78 | $32.83 | $33.15 | $33.15 | 1,034,041 |
| 2021-08-18 | $35.01 | $36.15 | $34.86 | $34.91 | $34.91 | 1,207,432 |
| 2021-08-17 | $33.16 | $35.52 | $33.10 | $35.01 | $35.01 | 2,029,964 |
| 2021-08-16 | $36.94 | $37.00 | $33.15 | $33.47 | $33.47 | 3,072,861 |
| 2021-08-13 | $36.10 | $37.17 | $34.18 | $37.08 | $37.08 | 2,925,837 |
| 2021-08-12 | $30.78 | $35.86 | $30.20 | $35.53 | $35.53 | 6,184,101 |
| 2021-08-11 | $31.13 | $32.09 | $30.74 | $30.91 | $30.91 | 2,361,741 |
| 2021-08-10 | $31.55 | $31.76 | $30.25 | $31.09 | $31.09 | 1,737,541 |
| 2021-08-09 | $31.57 | $31.91 | $30.79 | $31.46 | $31.46 | 1,909,225 |
| 2021-08-06 | $31.77 | $32.04 | $31.25 | $31.30 | $31.30 | 1,471,749 |
| 2021-08-05 | $31.54 | $32.05 | $31.35 | $31.74 | $31.74 | 1,208,826 |
| 2021-08-04 | $31.37 | $32.13 | $31.28 | $31.78 | $31.78 | 1,327,351 |
| 2021-08-03 | $31.87 | $32.33 | $30.97 | $31.64 | $31.64 | 1,039,391 |
| 2021-08-02 | $31.87 | $32.39 | $31.19 | $31.86 | $31.86 | 1,459,733 |
| 2021-07-30 | $32.09 | $33.06 | $31.59 | $32.07 | $32.07 | 1,416,211 |
| 2021-07-29 | $32.77 | $33.18 | $32.25 | $32.52 | $32.52 | 1,044,223 |
| 2021-07-28 | $31.63 | $33.03 | $31.63 | $32.82 | $32.82 | 1,419,117 |
| 2021-07-27 | $30.97 | $32.00 | $30.94 | $31.69 | $31.69 | 1,246,748 |
| 2021-07-26 | $31.64 | $31.68 | $30.79 | $31.13 | $31.13 | 1,421,241 |
| 2021-07-23 | $31.22 | $32.07 | $30.59 | $31.88 | $31.88 | 1,736,444 |
| 2021-07-22 | $31.42 | $31.80 | $30.95 | $31.47 | $31.47 | 1,060,416 |
| 2021-07-21 | $30.83 | $31.74 | $30.34 | $31.35 | $31.35 | 2,071,301 |
| 2021-07-20 | $30.29 | $31.74 | $30.18 | $30.83 | $30.83 | 2,539,984 |
| 2021-07-19 | $29.26 | $30.38 | $28.90 | $30.22 | $30.22 | 1,343,895 |
| 2021-07-16 | $30.30 | $30.48 | $28.94 | $29.63 | $29.63 | 1,556,986 |
| 2021-07-15 | $30.31 | $30.70 | $29.45 | $29.94 | $29.94 | 1,757,658 |
| 2021-07-14 | $31.12 | $31.68 | $30.10 | $30.37 | $30.37 | 1,276,342 |
| 2021-07-13 | $31.90 | $32.08 | $30.92 | $31.28 | $31.28 | 1,439,518 |
| 2021-07-12 | $33.00 | $33.31 | $31.88 | $32.00 | $32.00 | 1,198,369 |
| 2021-07-09 | $33.30 | $33.46 | $32.28 | $32.85 | $32.85 | 1,301,386 |
| 2021-07-08 | $31.65 | $33.80 | $31.41 | $33.14 | $33.14 | 2,224,729 |
| 2021-07-07 | $33.75 | $33.95 | $31.80 | $32.38 | $32.38 | 2,429,319 |
| 2021-07-06 | $33.85 | $33.87 | $32.18 | $33.06 | $33.06 | 2,969,796 |
| 2021-07-02 | $34.76 | $34.88 | $33.70 | $33.86 | $33.86 | 1,158,025 |
| 2021-07-01 | $35.89 | $36.29 | $34.18 | $34.60 | $34.60 | 2,458,162 |
| 2021-06-30 | $35.83 | $36.46 | $35.37 | $36.01 | $36.01 | 2,446,222 |
| 2021-06-29 | $37.13 | $37.21 | $35.77 | $36.07 | $36.07 | 1,692,381 |
| 2021-06-28 | $37.73 | $37.97 | $37.00 | $37.13 | $37.13 | 934,609 |
| 2021-06-25 | $38.75 | $39.05 | $36.72 | $37.31 | $37.31 | 2,102,407 |
| 2021-06-24 | $38.62 | $39.05 | $38.00 | $38.94 | $38.94 | 1,557,066 |
| 2021-06-23 | $37.77 | $38.75 | $36.90 | $38.24 | $38.24 | 1,252,265 |
| 2021-06-22 | $37.96 | $38.40 | $37.31 | $37.75 | $37.75 | 845,592 |
| 2021-06-21 | $37.55 | $38.57 | $36.73 | $38.08 | $38.08 | 1,070,914 |
| 2021-06-18 | $37.67 | $38.51 | $37.09 | $37.63 | $37.63 | 2,790,081 |
| 2021-06-17 | $37.06 | $38.74 | $37.00 | $37.89 | $37.89 | 1,349,189 |
| 2021-06-16 | $37.48 | $38.20 | $36.82 | $37.14 | $37.14 | 1,749,407 |
| 2021-06-15 | $38.44 | $38.59 | $36.94 | $37.45 | $37.45 | 1,002,545 |
| 2021-06-14 | $37.65 | $39.24 | $37.25 | $38.33 | $38.33 | 2,463,628 |
| 2021-06-11 | $37.37 | $37.42 | $36.60 | $36.78 | $36.78 | 1,607,902 |
| 2021-06-10 | $38.49 | $38.75 | $37.05 | $37.07 | $37.07 | 2,090,655 |
| 2021-06-09 | $39.55 | $40.59 | $38.12 | $38.33 | $38.33 | 1,644,458 |
| 2021-06-08 | $40.00 | $40.00 | $38.05 | $39.07 | $39.07 | 1,500,053 |
| 2021-06-07 | $38.42 | $39.84 | $38.32 | $39.63 | $39.63 | 1,399,996 |
| 2021-06-04 | $39.11 | $39.38 | $38.27 | $38.36 | $38.36 | 1,312,399 |
| 2021-06-03 | $38.68 | $39.33 | $37.43 | $38.63 | $38.63 | 1,317,532 |
| 2021-06-02 | $37.53 | $40.30 | $37.01 | $39.51 | $39.51 | 2,652,282 |
| 2021-06-01 | $37.43 | $37.94 | $35.90 | $37.46 | $37.46 | 1,252,118 |
| 2021-05-28 | $37.50 | $39.33 | $37.02 | $37.11 | $37.11 | 2,309,534 |
| 2021-05-27 | $35.27 | $37.50 | $34.89 | $37.50 | $37.50 | 3,723,213 |
| 2021-05-26 | $34.09 | $35.38 | $33.89 | $35.25 | $35.25 | 2,730,092 |
| 2021-05-25 | $32.54 | $34.83 | $32.54 | $34.01 | $34.01 | 2,817,773 |
| 2021-05-24 | $31.77 | $33.02 | $31.57 | $32.45 | $32.45 | 1,992,690 |
| 2021-05-21 | $30.91 | $32.98 | $30.56 | $30.84 | $30.84 | 1,886,928 |
| 2021-05-20 | $30.14 | $30.91 | $29.50 | $30.47 | $30.47 | 1,543,763 |
| 2021-05-19 | $29.65 | $30.49 | $29.39 | $29.85 | $29.85 | 1,670,960 |
| 2021-05-18 | $29.25 | $31.39 | $28.80 | $30.20 | $30.20 | 4,143,205 |
| 2021-05-17 | $30.49 | $30.61 | $29.23 | $30.41 | $30.41 | 3,480,556 |
| 2021-05-14 | $26.98 | $31.25 | $26.66 | $30.97 | $30.97 | 6,690,763 |
| 2021-05-13 | $29.96 | $30.13 | $27.68 | $28.27 | $28.27 | 4,653,003 |
| 2021-05-12 | $30.35 | $30.87 | $28.84 | $29.48 | $29.48 | 2,407,877 |
| 2021-05-11 | $29.80 | $31.37 | $29.40 | $30.59 | $30.59 | 3,020,264 |
| 2021-05-10 | $34.57 | $34.65 | $31.35 | $31.45 | $31.45 | 3,092,052 |
| 2021-05-07 | $34.93 | $36.23 | $34.65 | $34.74 | $34.74 | 1,082,766 |
| 2021-05-06 | $36.20 | $36.50 | $34.01 | $35.08 | $35.08 | 2,906,025 |
| 2021-05-05 | $38.40 | $38.40 | $36.61 | $36.70 | $36.70 | 1,038,228 |
| 2021-05-04 | $38.67 | $38.85 | $37.38 | $38.08 | $38.08 | 1,319,361 |
| 2021-05-03 | $39.99 | $40.21 | $38.66 | $38.85 | $38.85 | 2,061,197 |
| 2021-04-30 | $40.37 | $40.48 | $39.72 | $40.01 | $40.01 | 727,335 |
| 2021-04-29 | $40.16 | $40.65 | $39.06 | $40.48 | $40.48 | 925,317 |
| 2021-04-28 | $40.65 | $41.25 | $39.91 | $40.15 | $40.15 | 762,074 |
| 2021-04-27 | $40.45 | $41.60 | $40.01 | $41.18 | $41.18 | 1,699,092 |
| 2021-04-26 | $39.78 | $40.38 | $39.31 | $39.60 | $39.60 | 1,137,640 |
| 2021-04-23 | $39.42 | $40.09 | $39.26 | $39.58 | $39.58 | 974,337 |
| 2021-04-22 | $39.05 | $39.56 | $38.52 | $39.27 | $39.27 | 1,611,202 |
| 2021-04-21 | $38.65 | $38.94 | $38.10 | $38.82 | $38.82 | 614,254 |
| 2021-04-20 | $38.31 | $38.97 | $38.13 | $38.64 | $38.64 | 986,656 |
| 2021-04-19 | $38.02 | $38.29 | $37.26 | $38.20 | $38.20 | 1,512,688 |
| 2021-04-16 | $38.41 | $38.85 | $37.69 | $38.14 | $38.14 | 1,140,006 |
| 2021-04-15 | $38.00 | $39.08 | $37.68 | $38.26 | $38.26 | 1,777,865 |
| 2021-04-14 | $39.88 | $39.88 | $37.57 | $37.67 | $37.67 | 1,569,618 |
| 2021-04-13 | $40.61 | $40.95 | $38.78 | $39.00 | $39.00 | 1,402,699 |
| 2021-04-12 | $40.34 | $41.03 | $39.20 | $40.61 | $40.61 | 1,214,016 |
| 2021-04-09 | $39.31 | $40.20 | $39.10 | $40.15 | $40.15 | 1,141,688 |
| 2021-04-08 | $40.90 | $41.22 | $39.40 | $39.46 | $39.46 | 1,310,956 |
| 2021-04-07 | $41.35 | $41.50 | $40.02 | $40.43 | $40.43 | 1,191,819 |
| 2021-04-06 | $40.51 | $41.88 | $39.85 | $41.15 | $41.15 | 2,118,236 |
| 2021-04-05 | $39.98 | $40.63 | $39.76 | $40.02 | $40.02 | 1,564,314 |
| 2021-04-01 | $39.62 | $40.59 | $38.81 | $39.03 | $39.03 | 3,035,289 |
| 2021-03-31 | $38.50 | $39.64 | $38.02 | $39.02 | $39.02 | 3,177,072 |
| 2021-03-30 | $37.00 | $38.41 | $36.30 | $37.94 | $37.94 | 3,830,826 |
| 2021-03-29 | $38.51 | $38.59 | $36.36 | $37.18 | $37.18 | 1,927,652 |
| 2021-03-26 | $37.17 | $38.38 | $36.31 | $38.03 | $38.03 | 2,895,613 |
| 2021-03-25 | $34.14 | $38.16 | $33.39 | $36.52 | $36.52 | 8,308,034 |
| 2021-03-24 | $36.92 | $36.96 | $34.75 | $35.03 | $35.03 | 4,925,473 |
| 2021-03-23 | $37.25 | $37.62 | $36.29 | $36.76 | $36.76 | 2,457,676 |
| 2021-03-22 | $36.41 | $37.99 | $33.94 | $37.62 | $37.62 | 3,982,355 |
| 2021-03-19 | $37.00 | $37.58 | $36.17 | $37.31 | $37.31 | 2,873,699 |
| 2021-03-18 | $36.86 | $38.68 | $36.27 | $36.88 | $36.88 | 2,956,965 |
| 2021-03-17 | $37.00 | $37.90 | $36.22 | $37.42 | $37.42 | 3,673,293 |
| 2021-03-16 | $39.05 | $39.05 | $36.92 | $37.46 | $37.46 | 2,765,815 |
| 2021-03-15 | $38.99 | $39.50 | $37.75 | $39.03 | $39.03 | 4,157,770 |
| 2021-03-12 | $40.56 | $40.60 | $37.72 | $39.05 | $39.05 | 8,187,810 |
| 2021-03-11 | $41.60 | $43.70 | $40.75 | $43.59 | $43.59 | 3,006,247 |
| 2021-03-10 | $42.80 | $42.99 | $40.54 | $40.62 | $40.62 | 1,708,834 |
| 2021-03-09 | $41.49 | $42.63 | $40.83 | $42.36 | $42.36 | 1,407,271 |
| 2021-03-08 | $41.51 | $42.78 | $39.50 | $40.01 | $40.01 | 1,513,885 |
| 2021-03-05 | $41.71 | $41.77 | $36.81 | $41.31 | $41.31 | 2,638,765 |
| 2021-03-04 | $42.65 | $44.05 | $39.18 | $42.04 | $42.04 | 2,299,648 |
| 2021-03-03 | $45.50 | $45.75 | $42.17 | $43.53 | $43.53 | 1,955,966 |
| 2021-03-02 | $46.50 | $47.34 | $45.15 | $45.61 | $45.61 | 1,890,280 |
| 2021-03-01 | $45.43 | $46.65 | $45.06 | $46.13 | $46.13 | 1,130,337 |
| 2021-02-26 | $45.40 | $46.16 | $43.10 | $44.52 | $44.52 | 1,816,832 |
| 2021-02-25 | $47.80 | $49.59 | $44.91 | $45.55 | $45.55 | 1,895,588 |
| 2021-02-24 | $48.11 | $49.29 | $46.00 | $47.60 | $47.60 | 1,305,445 |
| 2021-02-23 | $48.50 | $49.90 | $44.00 | $47.82 | $47.82 | 2,426,787 |
| 2021-02-22 | $51.25 | $51.78 | $49.24 | $49.64 | $49.64 | 1,627,374 |
| 2021-02-19 | $54.63 | $54.68 | $51.67 | $52.27 | $52.27 | 1,129,241 |
| 2021-02-18 | $54.24 | $54.86 | $52.69 | $54.03 | $54.03 | 906,696 |
| 2021-02-17 | $56.14 | $56.14 | $52.07 | $55.00 | $55.00 | 776,626 |
| 2021-02-16 | $56.91 | $56.99 | $54.26 | $55.91 | $55.91 | 961,992 |
| 2021-02-12 | $54.10 | $56.34 | $54.10 | $55.86 | $55.86 | 746,271 |
| 2021-02-11 | $57.01 | $57.25 | $53.18 | $54.08 | $54.08 | 1,128,386 |
| 2021-02-10 | $57.00 | $59.67 | $54.85 | $56.99 | $56.99 | 1,132,034 |
| 2021-02-09 | $55.51 | $56.89 | $54.31 | $56.68 | $56.68 | 778,749 |
| 2021-02-08 | $56.87 | $58.90 | $55.00 | $55.59 | $55.59 | 1,434,964 |
| 2021-02-05 | $52.45 | $57.50 | $52.05 | $56.63 | $56.63 | 2,705,945 |
| 2021-02-04 | $52.00 | $56.70 | $50.68 | $51.76 | $51.76 | 2,705,099 |
| 2021-02-03 | $51.34 | $51.89 | $50.10 | $51.50 | $51.50 | 846,637 |
| 2021-02-02 | $51.50 | $51.88 | $50.06 | $51.18 | $51.18 | 1,185,639 |
| 2021-02-01 | $47.47 | $50.79 | $47.00 | $49.97 | $49.97 | 2,289,483 |
| 2021-01-29 | $48.24 | $50.10 | $45.88 | $46.62 | $46.62 | 2,109,922 |
| 2021-01-28 | $49.73 | $50.99 | $47.87 | $48.24 | $48.24 | 2,160,289 |
| 2021-01-27 | $49.87 | $53.80 | $49.01 | $50.21 | $50.21 | 4,064,778 |
| 2021-01-26 | $48.80 | $52.24 | $48.11 | $50.74 | $50.74 | 2,762,312 |
| 2021-01-25 | $45.60 | $50.83 | $45.45 | $49.88 | $49.88 | 4,968,722 |
| 2021-01-22 | $43.43 | $44.68 | $41.93 | $44.48 | $44.48 | 1,878,723 |
| 2021-01-21 | $41.95 | $43.45 | $41.40 | $42.72 | $42.72 | 1,194,158 |
| 2021-01-20 | $42.70 | $43.30 | $41.31 | $41.90 | $41.90 | 1,161,193 |
| 2021-01-19 | $43.50 | $43.50 | $41.14 | $42.49 | $42.49 | 1,332,330 |
| 2021-01-15 | $43.97 | $44.52 | $42.13 | $42.90 | $42.90 | 1,084,154 |
| 2021-01-14 | $43.65 | $44.79 | $43.45 | $44.26 | $44.26 | 1,299,649 |
| 2021-01-13 | $43.84 | $44.30 | $41.93 | $43.33 | $43.33 | 1,495,113 |
| 2021-01-12 | $42.24 | $44.33 | $41.96 | $43.79 | $43.79 | 1,578,197 |
| 2021-01-11 | $41.71 | $43.09 | $40.60 | $42.24 | $42.24 | 1,491,157 |
| 2021-01-08 | $42.27 | $42.42 | $40.85 | $41.77 | $41.77 | 1,485,252 |
| 2021-01-07 | $41.01 | $42.15 | $40.08 | $41.68 | $41.68 | 1,461,662 |
| 2021-01-06 | $39.83 | $41.65 | $39.30 | $40.59 | $40.59 | 1,988,979 |
| 2021-01-05 | $41.62 | $42.25 | $39.85 | $40.69 | $40.69 | 1,851,857 |
| 2021-01-04 | $40.95 | $42.28 | $39.39 | $41.65 | $41.65 | 3,191,475 |
| 2020-12-31 | $42.33 | $42.58 | $39.64 | $40.34 | $40.34 | 3,069,083 |
| 2020-12-30 | $42.74 | $43.28 | $41.72 | $42.29 | $42.29 | 1,916,759 |
| 2020-12-29 | $43.58 | $43.96 | $41.83 | $42.15 | $42.15 | 1,355,937 |
| 2020-12-28 | $46.86 | $47.49 | $43.01 | $43.58 | $43.58 | 2,113,926 |
| 2020-12-24 | $47.80 | $48.38 | $45.60 | $46.32 | $46.32 | 686,101 |
| 2020-12-23 | $49.00 | $49.09 | $47.04 | $47.59 | $47.59 | 1,337,064 |
| 2020-12-22 | $47.04 | $49.49 | $47.04 | $48.32 | $48.32 | 1,852,021 |
| 2020-12-21 | $44.37 | $47.32 | $43.73 | $46.69 | $46.69 | 2,276,336 |
| 2020-12-18 | $45.58 | $46.55 | $44.38 | $44.61 | $44.61 | 4,365,292 |
| 2020-12-17 | $43.13 | $45.90 | $42.59 | $45.63 | $45.63 | 2,786,259 |
| 2020-12-16 | $43.57 | $43.86 | $40.33 | $42.45 | $42.45 | 2,723,098 |
| 2020-12-15 | $44.11 | $44.50 | $42.21 | $43.03 | $43.03 | 2,232,848 |
| 2020-12-14 | $42.71 | $45.49 | $42.60 | $45.01 | $45.01 | 3,449,077 |
| 2020-12-11 | $38.95 | $43.27 | $38.45 | $42.65 | $42.65 | 5,923,628 |
| 2020-12-10 | $37.94 | $39.49 | $37.54 | $38.92 | $38.92 | 1,897,490 |
| 2020-12-09 | $38.64 | $39.65 | $37.56 | $37.89 | $37.89 | 2,549,060 |
| 2020-12-08 | $38.02 | $38.40 | $37.28 | $37.79 | $37.79 | 1,723,981 |
| 2020-12-07 | $39.58 | $40.49 | $37.71 | $37.89 | $37.89 | 2,373,807 |
| 2020-12-04 | $37.55 | $39.54 | $37.49 | $39.00 | $39.00 | 2,561,167 |
| 2020-12-03 | $36.81 | $38.15 | $36.51 | $37.42 | $37.42 | 2,047,691 |
| 2020-12-02 | $36.18 | $37.19 | $35.61 | $36.80 | $36.80 | 1,609,672 |
| 2020-12-01 | $37.45 | $37.80 | $36.43 | $36.81 | $36.81 | 2,221,133 |
| 2020-11-30 | $38.00 | $38.09 | $36.21 | $37.70 | $37.70 | 2,339,685 |
| 2020-11-27 | $38.52 | $39.38 | $37.80 | $38.20 | $38.20 | 1,366,087 |
| 2020-11-25 | $37.89 | $38.77 | $37.11 | $38.57 | $38.57 | 2,038,145 |
| 2020-11-24 | $38.99 | $39.97 | $37.80 | $38.05 | $38.05 | 3,000,961 |
| 2020-11-23 | $37.99 | $39.17 | $36.52 | $39.07 | $39.07 | 5,519,447 |
| 2020-11-20 | $37.99 | $41.17 | $37.25 | $38.80 | $38.80 | 8,568,352 |
| 2020-11-19 | $35.99 | $38.36 | $34.30 | $38.00 | $38.00 | 15,791,433 |
| 2020-11-18 | $34.65 | $35.73 | $33.51 | $33.76 | $33.76 | 14,594,014 |
| 2020-11-17 | $37.96 | $40.50 | $36.02 | $36.21 | $36.21 | 23,138,811 |
| 2020-11-16 | $48.58 | $48.73 | $46.55 | $46.72 | $46.72 | 1,725,382 |
| 2020-11-13 | $48.38 | $49.65 | $47.24 | $47.35 | $47.35 | 1,356,282 |
| 2020-11-12 | $48.25 | $50.04 | $47.54 | $47.77 | $47.77 | 3,564,288 |
| 2020-11-11 | $50.20 | $52.85 | $50.20 | $51.10 | $51.10 | 1,702,852 |
| 2020-11-10 | $52.41 | $53.40 | $49.11 | $50.35 | $50.35 | 1,085,787 |
| 2020-11-09 | $51.67 | $55.00 | $48.75 | $52.31 | $52.31 | 1,826,528 |
| 2020-11-06 | $50.00 | $50.79 | $49.77 | $50.24 | $50.24 | 882,034 |
| 2020-11-05 | $51.78 | $51.78 | $49.23 | $50.67 | $50.67 | 982,929 |
| 2020-11-04 | $48.93 | $50.96 | $48.45 | $50.50 | $50.50 | 1,083,850 |
| 2020-11-03 | $47.19 | $48.19 | $46.90 | $47.50 | $47.50 | 701,327 |
| 2020-11-02 | $48.55 | $48.94 | $46.37 | $46.83 | $46.83 | 1,698,456 |
| 2020-10-30 | $48.86 | $49.78 | $46.81 | $48.39 | $48.39 | 1,902,465 |
| 2020-10-29 | $48.70 | $50.89 | $48.70 | $49.78 | $49.78 | 1,119,255 |
| 2020-10-28 | $48.00 | $49.14 | $47.35 | $48.26 | $48.26 | 1,225,147 |
| 2020-10-27 | $50.00 | $50.56 | $48.77 | $49.16 | $49.16 | 888,243 |
| 2020-10-26 | $51.94 | $53.29 | $49.05 | $49.60 | $49.60 | 1,420,774 |
| 2020-10-23 | $54.00 | $54.15 | $51.25 | $52.50 | $52.50 | 908,378 |
| 2020-10-22 | $51.14 | $54.01 | $50.90 | $54.00 | $54.00 | 1,392,295 |
| 2020-10-21 | $48.89 | $51.97 | $48.61 | $51.09 | $51.09 | 1,205,721 |
| 2020-10-20 | $50.70 | $50.70 | $47.75 | $49.05 | $49.05 | 1,801,605 |
| 2020-10-19 | $52.09 | $52.20 | $49.95 | $50.14 | $50.14 | 1,854,243 |
| 2020-10-16 | $51.56 | $53.05 | $50.50 | $53.02 | $53.02 | 1,054,017 |
| 2020-10-15 | $49.89 | $51.81 | $49.33 | $51.56 | $51.56 | 1,213,210 |
| 2020-10-14 | $51.62 | $52.28 | $49.20 | $51.27 | $51.27 | 1,737,071 |
| 2020-10-13 | $53.45 | $53.76 | $51.95 | $52.13 | $52.13 | 1,131,874 |
| 2020-10-12 | $54.12 | $54.95 | $52.10 | $53.50 | $53.50 | 979,104 |
| 2020-10-09 | $55.87 | $55.89 | $53.25 | $53.64 | $53.64 | 975,256 |
| 2020-10-08 | $57.38 | $57.48 | $53.65 | $54.96 | $54.96 | 1,299,601 |
| 2020-10-07 | $57.44 | $58.65 | $54.56 | $56.46 | $56.46 | 1,697,869 |
| 2020-10-06 | $53.78 | $57.17 | $51.39 | $57.16 | $57.16 | 2,512,579 |
| 2020-10-05 | $50.00 | $53.55 | $48.54 | $52.97 | $52.97 | 2,511,042 |
| 2020-10-02 | $48.00 | $50.98 | $47.77 | $48.75 | $48.75 | 2,693,528 |
| 2020-10-01 | $56.41 | $56.79 | $49.81 | $50.05 | $50.05 | 5,361,736 |
| 2020-09-30 | $57.07 | $58.39 | $53.20 | $55.60 | $55.60 | 2,829,868 |
| 2020-09-29 | $59.37 | $64.22 | $53.09 | $56.00 | $56.00 | 10,536,340 |
| 2020-09-28 | $53.48 | $60.89 | $52.50 | $56.79 | $56.79 | 7,039,584 |
| 2020-09-25 | $47.50 | $52.99 | $47.30 | $52.04 | $52.04 | 4,213,043 |
| 2020-09-24 | $49.12 | $50.00 | $46.15 | $46.70 | $46.70 | 5,098,318 |
| 2020-09-23 | $46.00 | $51.78 | $45.50 | $50.50 | $50.50 | 22,724,417 |
GoodRx Holdings Inc - Class A (GDRX) News Headlines
Recent GoodRx Holdings Inc - Class A (GDRX) News
Similar Companies to GoodRx Holdings Inc - Class A (GDRX) 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 |