GoHealth Inc - Class A (GOCO) Exchange: NASDAQ
Data as of May 2, 2025
$10.47 ($-0.39) -3.59%
GoHealth Inc - Class A - Daily Information
Click for more stock information on GoHealth Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.81 |
| Previous Close | $10.47 |
| High | $11.04 |
| Low | $10.33 |
| Adjusted Open | $10.81 |
| Previous Adjusted Close | $10.47 |
| Adjusted High | $11.04 |
| Adjusted Low | $10.33 |
About GoHealth Inc - Class A (GOCO)
GoHealth Inc - Class A (GOCO) is a technology-enabled health insurance platform focused on providing access to affordable, convenient and high quality healthcare for individuals, families and businesses. It operates across the United States, with a team of more than 8,500 people in 45 states and the District of Columbia. GoHealth was founded in 2001 and today serves more than 18 million consumers and is one of the nation's fastest-growing companies, with revenue more than doubling year over year since its inception.
Invest in GoHealth Inc - Class A (GOCO)
Historical Stock Data for GoHealth Inc - Class A (GOCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $10.81 | $11.04 | $10.33 | $10.47 | $10.47 | 31,518 |
| 2025-04-22 | $11.13 | $11.26 | $10.66 | $10.86 | $10.86 | 19,635 |
| 2025-04-21 | $11.20 | $11.36 | $10.39 | $10.63 | $10.63 | 46,404 |
| 2025-04-17 | $10.97 | $11.36 | $10.37 | $11.22 | $11.22 | 34,330 |
| 2025-04-16 | $11.16 | $11.30 | $10.72 | $11.00 | $11.00 | 25,729 |
| 2025-04-15 | $10.46 | $11.26 | $10.46 | $11.01 | $11.01 | 57,043 |
| 2025-04-14 | $10.65 | $10.74 | $10.21 | $10.44 | $10.44 | 53,124 |
| 2025-04-11 | $10.22 | $10.85 | $9.82 | $10.66 | $10.66 | 47,156 |
| 2025-04-10 | $9.90 | $10.42 | $9.75 | $10.17 | $10.17 | 49,496 |
| 2025-04-09 | $9.71 | $10.77 | $9.48 | $10.21 | $10.21 | 95,151 |
| 2025-04-08 | $10.99 | $11.16 | $9.75 | $9.86 | $9.86 | 81,835 |
| 2025-04-07 | $9.36 | $10.86 | $9.26 | $10.40 | $10.40 | 66,837 |
| 2025-04-04 | $11.00 | $11.10 | $9.12 | $9.73 | $9.73 | 335,648 |
| 2025-04-03 | $11.47 | $11.88 | $11.00 | $11.47 | $11.47 | 103,497 |
| 2025-04-02 | $12.37 | $12.37 | $11.75 | $11.93 | $11.93 | 57,431 |
| 2025-04-01 | $12.15 | $12.56 | $11.80 | $12.39 | $12.39 | 69,570 |
| 2025-03-31 | $12.14 | $12.69 | $11.68 | $12.27 | $12.27 | 69,810 |
| 2025-03-28 | $12.43 | $12.80 | $12.05 | $12.38 | $12.38 | 37,037 |
| 2025-03-27 | $13.06 | $13.11 | $12.02 | $12.40 | $12.40 | 66,244 |
| 2025-03-26 | $13.00 | $13.40 | $12.77 | $13.06 | $13.06 | 29,397 |
| 2025-03-25 | $13.47 | $13.47 | $12.54 | $12.98 | $12.98 | 43,454 |
| 2025-03-24 | $13.04 | $13.95 | $12.93 | $13.44 | $13.44 | 79,593 |
| 2025-03-21 | $13.66 | $13.69 | $12.85 | $13.00 | $13.00 | 99,171 |
| 2025-03-20 | $13.67 | $14.14 | $13.10 | $13.74 | $13.74 | 47,543 |
| 2025-03-19 | $13.36 | $13.95 | $13.36 | $13.79 | $13.79 | 17,245 |
| 2025-03-18 | $13.57 | $13.58 | $13.15 | $13.43 | $13.43 | 15,469 |
| 2025-03-17 | $12.96 | $14.38 | $12.96 | $13.57 | $13.57 | 48,673 |
| 2025-03-14 | $12.61 | $13.12 | $12.15 | $12.90 | $12.90 | 64,908 |
| 2025-03-13 | $12.98 | $13.50 | $12.50 | $12.50 | $12.50 | 61,636 |
| 2025-03-12 | $13.65 | $14.63 | $13.01 | $13.01 | $13.01 | 54,845 |
| 2025-03-11 | $14.21 | $14.89 | $13.30 | $13.75 | $13.75 | 49,398 |
| 2025-03-10 | $15.12 | $16.00 | $13.80 | $14.37 | $14.37 | 50,797 |
| 2025-03-07 | $15.65 | $15.65 | $14.61 | $15.05 | $15.05 | 31,285 |
| 2025-03-06 | $15.50 | $16.40 | $15.23 | $15.64 | $15.64 | 36,007 |
| 2025-03-05 | $14.85 | $15.91 | $14.46 | $15.90 | $15.90 | 53,660 |
| 2025-03-04 | $15.02 | $17.01 | $14.42 | $15.67 | $15.67 | 94,714 |
| 2025-03-03 | $14.06 | $15.81 | $13.92 | $14.41 | $14.41 | 59,363 |
| 2025-02-28 | $14.94 | $14.94 | $13.72 | $14.49 | $14.49 | 113,238 |
| 2025-02-27 | $19.50 | $21.00 | $14.50 | $15.75 | $15.75 | 309,370 |
| 2025-02-26 | $17.32 | $18.41 | $17.10 | $18.41 | $18.41 | 72,807 |
| 2025-02-25 | $16.99 | $17.87 | $16.60 | $17.39 | $17.39 | 19,464 |
| 2025-02-24 | $17.95 | $18.04 | $16.93 | $17.00 | $17.00 | 25,111 |
| 2025-02-21 | $18.15 | $18.20 | $17.73 | $17.94 | $17.94 | 32,191 |
| 2025-02-20 | $17.99 | $18.49 | $17.75 | $18.26 | $18.26 | 19,919 |
| 2025-02-19 | $17.77 | $18.12 | $17.00 | $18.11 | $18.11 | 15,139 |
| 2025-02-18 | $18.90 | $18.99 | $17.76 | $18.04 | $18.04 | 24,614 |
| 2025-02-14 | $18.02 | $19.25 | $17.70 | $19.15 | $19.15 | 84,968 |
| 2025-02-13 | $17.96 | $18.04 | $17.20 | $18.02 | $18.02 | 25,002 |
| 2025-02-12 | $18.33 | $18.50 | $17.30 | $17.95 | $17.95 | 48,261 |
| 2025-02-11 | $16.71 | $20.00 | $16.71 | $18.99 | $18.99 | 329,832 |
| 2025-02-10 | $15.06 | $16.72 | $14.68 | $16.29 | $16.29 | 45,859 |
| 2025-02-07 | $15.63 | $15.63 | $15.09 | $15.09 | $15.09 | 16,094 |
| 2025-02-06 | $16.29 | $16.29 | $15.58 | $15.79 | $15.79 | 14,665 |
| 2025-02-05 | $16.46 | $16.46 | $16.00 | $16.22 | $16.22 | 16,950 |
| 2025-02-04 | $16.25 | $17.49 | $16.05 | $16.43 | $16.43 | 38,252 |
| 2025-02-03 | $15.69 | $16.52 | $15.68 | $16.26 | $16.26 | 13,373 |
| 2025-01-31 | $16.12 | $17.11 | $16.12 | $16.30 | $16.30 | 18,205 |
| 2025-01-30 | $16.21 | $16.63 | $15.93 | $16.22 | $16.22 | 20,691 |
| 2025-01-29 | $16.45 | $16.51 | $15.70 | $16.01 | $16.01 | 25,640 |
| 2025-01-28 | $16.89 | $17.59 | $16.27 | $16.73 | $16.73 | 22,014 |
| 2025-01-27 | $16.91 | $17.35 | $15.88 | $16.71 | $16.71 | 59,362 |
| 2025-01-24 | $17.18 | $18.20 | $16.49 | $16.91 | $16.91 | 63,774 |
| 2025-01-23 | $14.88 | $17.83 | $14.88 | $17.73 | $17.73 | 274,378 |
| 2025-01-22 | $14.92 | $15.36 | $14.64 | $15.00 | $15.00 | 51,509 |
| 2025-01-21 | $13.70 | $15.08 | $13.51 | $15.06 | $15.06 | 143,533 |
| 2025-01-17 | $13.62 | $13.91 | $13.20 | $13.74 | $13.74 | 43,772 |
| 2025-01-16 | $13.58 | $14.26 | $13.32 | $13.52 | $13.52 | 77,775 |
| 2025-01-15 | $14.52 | $14.55 | $13.66 | $13.72 | $13.72 | 46,258 |
| 2025-01-14 | $14.19 | $14.50 | $14.04 | $14.37 | $14.37 | 49,149 |
| 2025-01-13 | $14.29 | $14.53 | $13.92 | $14.26 | $14.26 | 30,894 |
| 2025-01-10 | $14.36 | $14.80 | $14.36 | $14.71 | $14.71 | 42,380 |
| 2025-01-08 | $14.62 | $14.99 | $14.34 | $14.66 | $14.66 | 29,565 |
| 2025-01-07 | $14.21 | $14.98 | $13.51 | $14.98 | $14.98 | 49,610 |
| 2025-01-06 | $14.75 | $14.94 | $14.12 | $14.39 | $14.39 | 85,013 |
| 2025-01-03 | $13.95 | $14.55 | $13.20 | $14.33 | $14.33 | 84,134 |
| 2025-01-02 | $13.39 | $13.90 | $12.89 | $13.90 | $13.90 | 66,483 |
| 2024-12-31 | $12.80 | $14.36 | $12.80 | $13.39 | $13.39 | 72,114 |
| 2024-12-30 | $12.20 | $13.27 | $11.57 | $12.80 | $12.80 | 48,645 |
| 2024-12-27 | $13.30 | $13.36 | $12.12 | $12.37 | $12.37 | 25,526 |
| 2024-12-26 | $13.20 | $13.56 | $13.00 | $13.38 | $13.38 | 26,108 |
| 2024-12-24 | $12.69 | $13.30 | $12.50 | $13.22 | $13.22 | 16,430 |
| 2024-12-23 | $12.62 | $13.20 | $12.29 | $12.76 | $12.76 | 42,909 |
| 2024-12-20 | $12.50 | $13.09 | $12.48 | $12.78 | $12.78 | 71,595 |
| 2024-12-19 | $12.25 | $12.95 | $12.25 | $12.68 | $12.68 | 84,043 |
| 2024-12-18 | $12.78 | $14.49 | $12.08 | $12.31 | $12.31 | 68,471 |
| 2024-12-17 | $12.01 | $13.25 | $11.88 | $12.61 | $12.61 | 200,561 |
| 2024-12-16 | $10.77 | $10.88 | $10.25 | $10.55 | $10.55 | 82,187 |
| 2024-12-13 | $11.13 | $11.18 | $10.77 | $10.84 | $10.84 | 8,227 |
| 2024-12-12 | $11.36 | $11.71 | $11.10 | $11.19 | $11.19 | 30,678 |
| 2024-12-11 | $11.77 | $11.86 | $11.22 | $11.22 | $11.22 | 39,683 |
| 2024-12-10 | $10.77 | $11.88 | $10.77 | $11.73 | $11.73 | 32,222 |
| 2024-12-09 | $10.78 | $11.14 | $10.67 | $10.75 | $10.75 | 50,595 |
| 2024-12-06 | $10.65 | $10.98 | $10.65 | $10.79 | $10.79 | 32,193 |
| 2024-12-05 | $11.47 | $11.51 | $10.08 | $10.70 | $10.70 | 113,119 |
| 2024-12-04 | $11.98 | $11.98 | $11.48 | $11.51 | $11.51 | 25,372 |
| 2024-12-03 | $12.11 | $12.54 | $11.87 | $12.00 | $12.00 | 25,994 |
| 2024-12-02 | $12.82 | $12.83 | $12.03 | $12.46 | $12.46 | 29,390 |
| 2024-11-29 | $12.34 | $12.92 | $11.99 | $12.81 | $12.81 | 38,372 |
| 2024-11-27 | $12.04 | $12.37 | $11.80 | $12.34 | $12.34 | 12,883 |
| 2024-11-26 | $11.66 | $12.50 | $11.45 | $11.82 | $11.82 | 37,176 |
| 2024-11-25 | $11.99 | $12.92 | $11.65 | $11.66 | $11.66 | 58,114 |
| 2024-11-22 | $11.52 | $12.23 | $11.42 | $11.90 | $11.90 | 21,543 |
| 2024-11-21 | $11.25 | $11.58 | $11.20 | $11.50 | $11.50 | 17,180 |
| 2024-11-20 | $11.32 | $11.47 | $11.03 | $11.30 | $11.30 | 8,195 |
| 2024-11-19 | $11.09 | $11.29 | $10.87 | $11.24 | $11.24 | 13,688 |
| 2024-11-18 | $11.80 | $11.92 | $10.90 | $11.10 | $11.10 | 32,699 |
| 2024-11-15 | $12.48 | $12.50 | $11.87 | $11.92 | $11.92 | 25,939 |
| 2024-11-14 | $12.53 | $12.53 | $12.15 | $12.42 | $12.42 | 25,524 |
| 2024-11-13 | $12.67 | $12.98 | $12.34 | $12.40 | $12.40 | 32,741 |
| 2024-11-12 | $11.29 | $12.73 | $11.29 | $12.70 | $12.70 | 29,225 |
| 2024-11-11 | $11.56 | $11.56 | $10.65 | $11.54 | $11.54 | 30,587 |
| 2024-11-08 | $11.82 | $12.03 | $11.14 | $11.91 | $11.91 | 28,464 |
| 2024-11-07 | $12.61 | $12.77 | $11.70 | $11.78 | $11.78 | 40,700 |
| 2024-11-06 | $13.59 | $13.75 | $12.38 | $12.75 | $12.75 | 123,137 |
| 2024-11-05 | $12.65 | $13.48 | $12.65 | $13.36 | $13.36 | 45,026 |
| 2024-11-04 | $11.98 | $12.75 | $11.74 | $12.65 | $12.65 | 41,139 |
| 2024-11-01 | $11.07 | $11.80 | $10.95 | $11.71 | $11.71 | 20,000 |
| 2024-10-31 | $11.68 | $11.70 | $11.07 | $11.34 | $11.34 | 17,349 |
| 2024-10-30 | $11.92 | $12.11 | $11.61 | $11.61 | $11.61 | 29,735 |
| 2024-10-29 | $11.50 | $11.86 | $11.50 | $11.84 | $11.84 | 25,145 |
| 2024-10-28 | $11.10 | $11.74 | $11.05 | $11.60 | $11.60 | 23,181 |
| 2024-10-25 | $10.99 | $11.50 | $10.99 | $11.01 | $11.01 | 19,101 |
| 2024-10-24 | $10.81 | $11.37 | $10.77 | $11.23 | $11.23 | 14,294 |
| 2024-10-23 | $10.16 | $11.10 | $10.07 | $10.85 | $10.85 | 27,334 |
| 2024-10-22 | $11.04 | $11.36 | $10.51 | $10.94 | $10.94 | 25,124 |
| 2024-10-21 | $10.67 | $11.36 | $10.67 | $11.20 | $11.20 | 48,116 |
| 2024-10-18 | $9.61 | $10.57 | $9.61 | $10.57 | $10.57 | 26,442 |
| 2024-10-17 | $9.74 | $9.75 | $9.55 | $9.62 | $9.62 | 10,834 |
| 2024-10-16 | $9.60 | $9.73 | $9.35 | $9.68 | $9.68 | 46,005 |
| 2024-10-15 | $9.10 | $9.60 | $9.06 | $9.55 | $9.55 | 7,602 |
| 2024-10-14 | $9.02 | $9.24 | $8.83 | $8.98 | $8.98 | 13,085 |
| 2024-10-11 | $9.54 | $9.65 | $9.40 | $9.50 | $9.50 | 7,656 |
| 2024-10-10 | $9.42 | $9.67 | $9.40 | $9.51 | $9.51 | 3,944 |
| 2024-10-09 | $9.75 | $9.75 | $9.40 | $9.69 | $9.69 | 12,568 |
| 2024-10-08 | $9.59 | $9.75 | $9.55 | $9.74 | $9.74 | 4,019 |
| 2024-10-07 | $9.44 | $9.49 | $9.25 | $9.46 | $9.46 | 3,333 |
| 2024-10-04 | $9.58 | $9.61 | $9.04 | $9.59 | $9.59 | 17,366 |
| 2024-10-03 | $8.79 | $9.74 | $8.79 | $9.53 | $9.53 | 17,567 |
| 2024-10-02 | $9.16 | $9.16 | $8.88 | $8.95 | $8.95 | 6,157 |
| 2024-10-01 | $9.42 | $9.42 | $9.09 | $9.12 | $9.12 | 11,782 |
| 2024-09-30 | $9.29 | $9.75 | $9.10 | $9.38 | $9.38 | 11,001 |
| 2024-09-27 | $9.25 | $9.73 | $9.13 | $9.48 | $9.48 | 20,989 |
| 2024-09-26 | $9.49 | $9.49 | $8.99 | $9.05 | $9.05 | 26,811 |
| 2024-09-25 | $9.86 | $9.87 | $9.30 | $9.39 | $9.39 | 6,871 |
| 2024-09-24 | $9.62 | $9.79 | $9.40 | $9.65 | $9.65 | 8,304 |
| 2024-09-23 | $10.09 | $10.17 | $9.27 | $9.54 | $9.54 | 14,238 |
| 2024-09-20 | $9.88 | $10.07 | $9.75 | $10.00 | $10.00 | 26,115 |
| 2024-09-19 | $9.50 | $10.08 | $9.50 | $10.07 | $10.07 | 11,015 |
| 2024-09-18 | $9.01 | $9.58 | $9.01 | $9.44 | $9.44 | 18,503 |
| 2024-09-17 | $8.97 | $9.13 | $8.84 | $9.05 | $9.05 | 13,106 |
| 2024-09-16 | $8.73 | $8.89 | $8.56 | $8.81 | $8.81 | 6,113 |
| 2024-09-13 | $8.17 | $8.90 | $8.17 | $8.83 | $8.83 | 25,790 |
| 2024-09-12 | $7.69 | $8.38 | $7.69 | $8.28 | $8.28 | 12,862 |
| 2024-09-11 | $7.75 | $7.92 | $7.75 | $7.78 | $7.78 | 5,750 |
| 2024-09-10 | $7.64 | $7.91 | $7.64 | $7.78 | $7.78 | 6,553 |
| 2024-09-09 | $7.51 | $7.94 | $7.51 | $7.59 | $7.59 | 13,339 |
| 2024-09-06 | $7.98 | $7.98 | $7.41 | $7.62 | $7.62 | 16,354 |
| 2024-09-05 | $8.12 | $8.46 | $7.86 | $8.06 | $8.06 | 17,373 |
| 2024-09-04 | $8.28 | $8.66 | $8.01 | $8.02 | $8.02 | 13,435 |
| 2024-09-03 | $8.21 | $8.90 | $8.21 | $8.39 | $8.39 | 15,545 |
| 2024-08-30 | $8.55 | $8.55 | $8.10 | $8.46 | $8.46 | 11,904 |
| 2024-08-29 | $8.20 | $8.66 | $8.01 | $8.55 | $8.55 | 11,521 |
| 2024-08-28 | $7.99 | $8.47 | $7.99 | $8.17 | $8.17 | 13,188 |
| 2024-08-27 | $9.20 | $9.20 | $7.77 | $8.06 | $8.06 | 36,632 |
| 2024-08-26 | $10.18 | $10.35 | $8.36 | $9.19 | $9.19 | 51,194 |
| 2024-08-23 | $7.98 | $10.31 | $7.98 | $9.93 | $9.93 | 137,591 |
| 2024-08-22 | $7.53 | $7.95 | $7.47 | $7.91 | $7.91 | 13,647 |
| 2024-08-21 | $7.53 | $7.58 | $7.27 | $7.54 | $7.54 | 15,751 |
| 2024-08-20 | $7.96 | $7.96 | $7.28 | $7.42 | $7.42 | 23,507 |
| 2024-08-19 | $7.80 | $8.15 | $7.80 | $7.86 | $7.86 | 10,500 |
| 2024-08-16 | $8.22 | $8.38 | $7.70 | $7.90 | $7.90 | 48,709 |
| 2024-08-15 | $8.26 | $8.60 | $8.03 | $8.18 | $8.18 | 6,744 |
| 2024-08-14 | $8.43 | $8.56 | $7.44 | $8.07 | $8.07 | 39,771 |
| 2024-08-13 | $8.26 | $8.62 | $8.13 | $8.28 | $8.28 | 11,174 |
| 2024-08-12 | $8.62 | $9.00 | $8.24 | $8.26 | $8.26 | 24,289 |
| 2024-08-09 | $9.17 | $9.51 | $8.71 | $9.08 | $9.08 | 20,915 |
| 2024-08-08 | $10.52 | $10.61 | $7.69 | $9.15 | $9.15 | 68,936 |
| 2024-08-07 | $12.20 | $12.28 | $10.88 | $11.55 | $11.55 | 16,986 |
| 2024-08-06 | $12.40 | $12.40 | $11.72 | $12.07 | $12.07 | 7,836 |
| 2024-08-05 | $11.58 | $12.74 | $10.22 | $12.44 | $12.44 | 48,528 |
| 2024-08-02 | $12.15 | $12.44 | $12.15 | $12.34 | $12.34 | 6,792 |
| 2024-08-01 | $13.00 | $13.03 | $12.13 | $12.69 | $12.69 | 15,799 |
| 2024-07-31 | $13.03 | $13.12 | $12.73 | $13.12 | $13.12 | 10,996 |
| 2024-07-30 | $13.00 | $13.10 | $12.95 | $12.95 | $12.95 | 4,973 |
| 2024-07-29 | $13.32 | $13.90 | $12.80 | $12.80 | $12.80 | 16,299 |
| 2024-07-26 | $14.02 | $14.02 | $13.34 | $13.65 | $13.65 | 13,397 |
| 2024-07-25 | $13.58 | $13.87 | $12.96 | $13.78 | $13.78 | 16,513 |
| 2024-07-24 | $14.17 | $14.17 | $13.41 | $13.57 | $13.57 | 20,743 |
| 2024-07-23 | $13.92 | $14.80 | $13.92 | $14.57 | $14.57 | 30,661 |
| 2024-07-22 | $13.70 | $14.08 | $12.57 | $13.92 | $13.92 | 14,940 |
| 2024-07-19 | $13.34 | $13.60 | $13.11 | $13.57 | $13.57 | 13,883 |
| 2024-07-18 | $13.84 | $14.25 | $13.36 | $13.36 | $13.36 | 42,078 |
| 2024-07-17 | $12.58 | $13.99 | $12.14 | $13.98 | $13.98 | 55,597 |
| 2024-07-16 | $11.97 | $12.81 | $11.75 | $12.80 | $12.80 | 26,627 |
| 2024-07-15 | $11.29 | $11.75 | $11.07 | $11.75 | $11.75 | 13,082 |
| 2024-07-12 | $11.00 | $11.50 | $10.79 | $11.50 | $11.50 | 27,355 |
| 2024-07-11 | $10.25 | $11.00 | $10.25 | $11.00 | $11.00 | 21,324 |
| 2024-07-10 | $10.25 | $10.25 | $9.96 | $10.24 | $10.24 | 17,492 |
| 2024-07-09 | $10.18 | $10.25 | $9.89 | $10.25 | $10.25 | 8,941 |
| 2024-07-08 | $10.24 | $10.24 | $9.88 | $10.18 | $10.18 | 11,290 |
| 2024-07-05 | $10.37 | $10.37 | $9.95 | $10.23 | $10.23 | 18,893 |
| 2024-07-03 | $10.58 | $10.58 | $10.47 | $10.47 | $10.47 | 2,760 |
| 2024-07-02 | $10.58 | $10.68 | $10.26 | $10.51 | $10.51 | 12,219 |
| 2024-07-01 | $9.59 | $10.66 | $9.59 | $10.44 | $10.44 | 23,400 |
| 2024-06-28 | $9.39 | $9.72 | $9.27 | $9.72 | $9.72 | 91,348 |
| 2024-06-27 | $9.18 | $9.46 | $9.05 | $9.46 | $9.46 | 28,350 |
| 2024-06-26 | $9.53 | $9.53 | $9.17 | $9.25 | $9.25 | 15,538 |
| 2024-06-25 | $9.15 | $9.57 | $9.15 | $9.56 | $9.56 | 10,225 |
| 2024-06-24 | $9.50 | $9.59 | $9.15 | $9.24 | $9.24 | 20,568 |
| 2024-06-21 | $9.47 | $9.86 | $9.45 | $9.45 | $9.45 | 24,012 |
| 2024-06-20 | $9.96 | $9.98 | $9.46 | $9.50 | $9.50 | 17,374 |
| 2024-06-18 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 15,741 |
| 2024-06-17 | $9.75 | $9.89 | $9.75 | $9.75 | $9.75 | 6,761 |
| 2024-06-14 | $9.83 | $9.97 | $9.75 | $9.75 | $9.75 | 6,904 |
| 2024-06-13 | $9.73 | $10.15 | $9.73 | $10.03 | $10.03 | 6,558 |
| 2024-06-12 | $10.62 | $10.62 | $9.29 | $10.27 | $10.27 | 34,599 |
| 2024-06-11 | $9.98 | $10.78 | $9.98 | $10.75 | $10.75 | 30,044 |
| 2024-06-10 | $9.90 | $10.17 | $9.90 | $10.05 | $10.05 | 4,257 |
| 2024-06-07 | $9.78 | $10.13 | $9.73 | $10.01 | $10.01 | 5,262 |
| 2024-06-06 | $9.70 | $10.50 | $9.70 | $9.89 | $9.89 | 4,403 |
| 2024-06-05 | $9.65 | $10.13 | $9.65 | $10.13 | $10.13 | 15,516 |
| 2024-06-04 | $9.88 | $10.03 | $9.66 | $9.66 | $9.66 | 6,355 |
| 2024-06-03 | $10.38 | $10.38 | $9.74 | $10.05 | $10.05 | 11,508 |
| 2024-05-31 | $10.59 | $10.81 | $10.36 | $10.47 | $10.47 | 6,492 |
| 2024-05-30 | $10.00 | $10.70 | $10.00 | $10.60 | $10.60 | 17,218 |
| 2024-05-29 | $9.97 | $10.19 | $9.84 | $9.84 | $9.84 | 8,594 |
| 2024-05-28 | $9.81 | $10.51 | $9.70 | $10.11 | $10.11 | 23,564 |
| 2024-05-24 | $9.67 | $9.99 | $9.63 | $9.81 | $9.81 | 9,773 |
| 2024-05-23 | $9.84 | $9.95 | $9.60 | $9.80 | $9.80 | 24,074 |
| 2024-05-22 | $9.51 | $9.78 | $9.50 | $9.78 | $9.78 | 17,492 |
| 2024-05-21 | $8.94 | $9.76 | $8.92 | $9.48 | $9.48 | 13,803 |
| 2024-05-20 | $8.52 | $8.89 | $8.52 | $8.85 | $8.85 | 17,990 |
| 2024-05-17 | $9.03 | $9.12 | $8.53 | $8.53 | $8.53 | 20,245 |
| 2024-05-16 | $8.75 | $9.14 | $8.75 | $8.92 | $8.92 | 11,013 |
| 2024-05-15 | $8.71 | $9.01 | $8.70 | $8.85 | $8.85 | 21,068 |
| 2024-05-14 | $8.77 | $9.12 | $8.54 | $8.70 | $8.70 | 25,356 |
| 2024-05-13 | $8.74 | $9.35 | $8.57 | $8.59 | $8.59 | 61,590 |
| 2024-05-10 | $9.42 | $9.60 | $8.80 | $9.01 | $9.01 | 25,558 |
| 2024-05-09 | $10.02 | $10.10 | $9.41 | $9.42 | $9.42 | 11,659 |
| 2024-05-08 | $10.18 | $10.19 | $9.61 | $9.79 | $9.79 | 7,800 |
| 2024-05-07 | $10.29 | $10.78 | $10.29 | $10.50 | $10.50 | 5,126 |
| 2024-05-06 | $10.29 | $10.50 | $10.05 | $10.39 | $10.39 | 10,090 |
| 2024-05-03 | $10.37 | $10.90 | $10.10 | $10.11 | $10.11 | 9,042 |
| 2024-05-02 | $11.00 | $11.00 | $10.30 | $10.32 | $10.32 | 13,354 |
| 2024-05-01 | $10.29 | $11.05 | $10.06 | $11.00 | $11.00 | 27,664 |
| 2024-04-30 | $9.93 | $10.35 | $9.89 | $10.07 | $10.07 | 15,386 |
| 2024-04-29 | $10.19 | $10.19 | $9.91 | $10.09 | $10.09 | 4,399 |
| 2024-04-26 | $9.63 | $10.15 | $9.63 | $10.15 | $10.15 | 10,266 |
| 2024-04-25 | $10.00 | $10.17 | $9.88 | $10.01 | $10.01 | 8,312 |
| 2024-04-24 | $10.20 | $10.43 | $9.84 | $10.05 | $10.05 | 18,717 |
| 2024-04-23 | $9.71 | $10.35 | $9.71 | $10.14 | $10.14 | 18,633 |
| 2024-04-22 | $10.45 | $10.46 | $9.70 | $9.74 | $9.74 | 6,950 |
| 2024-04-19 | $10.25 | $10.50 | $10.09 | $10.50 | $10.50 | 11,803 |
| 2024-04-18 | $9.89 | $10.49 | $9.67 | $10.41 | $10.41 | 17,161 |
| 2024-04-17 | $10.01 | $10.19 | $9.69 | $9.91 | $9.91 | 18,377 |
| 2024-04-16 | $10.05 | $10.25 | $10.01 | $10.02 | $10.02 | 18,921 |
| 2024-04-15 | $9.60 | $10.39 | $9.60 | $10.15 | $10.15 | 16,441 |
| 2024-04-12 | $10.18 | $10.30 | $9.53 | $9.53 | $9.53 | 11,941 |
| 2024-04-11 | $9.65 | $10.20 | $9.41 | $10.18 | $10.18 | 15,481 |
| 2024-04-10 | $9.96 | $10.30 | $9.30 | $9.60 | $9.60 | 18,491 |
| 2024-04-09 | $10.65 | $10.75 | $10.00 | $10.14 | $10.14 | 9,406 |
| 2024-04-08 | $10.65 | $10.81 | $10.22 | $10.52 | $10.52 | 12,978 |
| 2024-04-05 | $10.60 | $10.70 | $10.30 | $10.52 | $10.52 | 14,086 |
| 2024-04-04 | $10.50 | $10.62 | $10.01 | $10.60 | $10.60 | 11,167 |
| 2024-04-03 | $10.23 | $10.69 | $10.02 | $10.28 | $10.28 | 21,600 |
| 2024-04-02 | $11.00 | $11.00 | $10.00 | $10.47 | $10.47 | 28,901 |
| 2024-04-01 | $10.51 | $10.96 | $10.16 | $10.65 | $10.65 | 31,231 |
| 2024-03-28 | $11.00 | $11.00 | $10.36 | $10.51 | $10.51 | 25,485 |
| 2024-03-27 | $10.99 | $11.04 | $10.54 | $11.00 | $11.00 | 15,966 |
| 2024-03-26 | $10.60 | $10.98 | $10.19 | $10.91 | $10.91 | 8,977 |
| 2024-03-25 | $10.26 | $10.69 | $10.12 | $10.67 | $10.67 | 30,304 |
| 2024-03-22 | $10.17 | $10.24 | $9.97 | $10.11 | $10.11 | 5,797 |
| 2024-03-21 | $9.81 | $10.37 | $9.75 | $10.34 | $10.34 | 28,423 |
| 2024-03-20 | $9.63 | $10.39 | $9.60 | $10.16 | $10.16 | 40,158 |
| 2024-03-19 | $10.00 | $10.08 | $9.62 | $9.71 | $9.71 | 20,486 |
| 2024-03-18 | $11.52 | $11.69 | $9.08 | $10.01 | $10.01 | 117,665 |
| 2024-03-15 | $11.34 | $11.74 | $11.34 | $11.36 | $11.36 | 20,932 |
| 2024-03-14 | $10.10 | $11.54 | $9.70 | $11.34 | $11.34 | 65,891 |
| 2024-03-13 | $13.27 | $13.45 | $12.70 | $13.06 | $13.06 | 22,055 |
| 2024-03-12 | $13.12 | $13.37 | $13.09 | $13.16 | $13.16 | 4,662 |
| 2024-03-11 | $12.97 | $13.48 | $12.97 | $13.25 | $13.25 | 4,410 |
| 2024-03-08 | $12.76 | $13.40 | $12.76 | $13.01 | $13.01 | 7,698 |
| 2024-03-07 | $12.65 | $12.88 | $12.55 | $12.75 | $12.75 | 3,898 |
| 2024-03-06 | $12.24 | $12.79 | $12.24 | $12.70 | $12.70 | 3,312 |
| 2024-03-05 | $12.39 | $13.00 | $12.11 | $12.11 | $12.11 | 5,096 |
| 2024-03-04 | $12.67 | $13.18 | $12.51 | $12.51 | $12.51 | 4,965 |
| 2024-03-01 | $13.32 | $13.54 | $12.85 | $12.85 | $12.85 | 7,733 |
| 2024-02-29 | $13.20 | $13.49 | $13.16 | $13.46 | $13.46 | 9,660 |
| 2024-02-28 | $12.90 | $13.20 | $12.62 | $13.11 | $13.11 | 9,553 |
| 2024-02-27 | $13.21 | $13.21 | $12.76 | $12.76 | $12.76 | 4,548 |
| 2024-02-26 | $12.90 | $13.09 | $12.83 | $13.02 | $13.02 | 2,439 |
| 2024-02-23 | $12.97 | $13.18 | $12.76 | $12.77 | $12.77 | 3,664 |
| 2024-02-22 | $12.85 | $13.27 | $12.81 | $12.99 | $12.99 | 5,411 |
| 2024-02-21 | $12.93 | $13.05 | $12.71 | $12.80 | $12.80 | 4,959 |
| 2024-02-20 | $13.41 | $13.67 | $12.97 | $13.19 | $13.19 | 6,515 |
| 2024-02-16 | $13.97 | $14.08 | $12.97 | $13.70 | $13.70 | 7,673 |
| 2024-02-15 | $13.28 | $14.19 | $13.28 | $14.07 | $14.07 | 17,634 |
| 2024-02-14 | $12.27 | $13.37 | $12.27 | $13.29 | $13.29 | 10,043 |
| 2024-02-13 | $13.09 | $13.41 | $12.52 | $12.52 | $12.52 | 9,382 |
| 2024-02-12 | $12.79 | $13.67 | $12.79 | $13.52 | $13.52 | 8,866 |
| 2024-02-09 | $12.17 | $12.99 | $12.17 | $12.99 | $12.99 | 15,332 |
| 2024-02-08 | $12.11 | $12.51 | $12.11 | $12.36 | $12.36 | 6,261 |
| 2024-02-07 | $12.47 | $12.47 | $12.00 | $12.18 | $12.18 | 7,053 |
| 2024-02-06 | $12.23 | $12.65 | $12.02 | $12.36 | $12.36 | 12,731 |
| 2024-02-05 | $12.02 | $12.24 | $11.75 | $11.75 | $11.75 | 5,627 |
| 2024-02-02 | $12.00 | $12.49 | $12.00 | $12.07 | $12.07 | 6,984 |
| 2024-02-01 | $11.75 | $12.46 | $11.50 | $12.33 | $12.33 | 8,340 |
| 2024-01-31 | $12.03 | $12.31 | $11.81 | $11.81 | $11.81 | 4,072 |
| 2024-01-30 | $12.60 | $12.72 | $12.15 | $12.15 | $12.15 | 4,927 |
| 2024-01-29 | $12.17 | $12.95 | $12.17 | $12.78 | $12.78 | 9,829 |
| 2024-01-26 | $12.10 | $12.39 | $11.84 | $12.09 | $12.09 | 21,224 |
| 2024-01-25 | $12.63 | $12.79 | $12.01 | $12.12 | $12.12 | 6,991 |
| 2024-01-24 | $12.73 | $12.80 | $12.31 | $12.60 | $12.60 | 5,711 |
| 2024-01-23 | $12.76 | $12.94 | $11.83 | $12.61 | $12.61 | 41,668 |
| 2024-01-22 | $12.11 | $13.00 | $11.85 | $12.96 | $12.96 | 12,108 |
| 2024-01-19 | $11.99 | $12.55 | $11.71 | $12.40 | $12.40 | 6,639 |
| 2024-01-18 | $12.31 | $12.31 | $11.25 | $11.89 | $11.89 | 51,939 |
| 2024-01-17 | $12.50 | $12.62 | $12.07 | $12.40 | $12.40 | 8,992 |
| 2024-01-16 | $12.98 | $12.98 | $12.35 | $12.56 | $12.56 | 4,974 |
| 2024-01-12 | $12.37 | $13.21 | $12.37 | $12.99 | $12.99 | 9,477 |
| 2024-01-11 | $12.60 | $12.78 | $12.24 | $12.32 | $12.32 | 6,194 |
| 2024-01-10 | $13.14 | $13.18 | $12.25 | $12.57 | $12.57 | 22,099 |
| 2024-01-09 | $13.22 | $13.27 | $13.20 | $13.20 | $13.20 | 3,398 |
| 2024-01-08 | $13.50 | $13.66 | $13.09 | $13.66 | $13.66 | 5,911 |
| 2024-01-05 | $12.93 | $13.83 | $12.88 | $13.39 | $13.39 | 13,401 |
| 2024-01-04 | $12.77 | $13.34 | $12.75 | $13.12 | $13.12 | 13,199 |
| 2024-01-03 | $13.10 | $13.10 | $12.60 | $12.60 | $12.60 | 16,902 |
| 2024-01-02 | $13.11 | $13.47 | $13.00 | $13.09 | $13.09 | 25,623 |
| 2023-12-29 | $13.55 | $14.41 | $12.66 | $13.34 | $13.34 | 95,805 |
| 2023-12-28 | $14.11 | $14.50 | $13.75 | $14.30 | $14.30 | 28,000 |
| 2023-12-27 | $14.51 | $14.69 | $13.90 | $14.18 | $14.18 | 40,608 |
| 2023-12-26 | $16.20 | $16.20 | $14.15 | $14.51 | $14.51 | 31,482 |
| 2023-12-22 | $15.15 | $16.44 | $15.15 | $16.21 | $16.21 | 15,234 |
| 2023-12-21 | $15.07 | $15.47 | $14.47 | $15.20 | $15.20 | 20,817 |
| 2023-12-20 | $14.90 | $16.08 | $14.57 | $15.31 | $15.31 | 31,155 |
| 2023-12-19 | $14.42 | $14.99 | $14.42 | $14.65 | $14.65 | 21,963 |
| 2023-12-18 | $14.51 | $14.68 | $14.20 | $14.48 | $14.48 | 13,706 |
| 2023-12-15 | $14.75 | $14.75 | $13.55 | $14.61 | $14.61 | 48,588 |
| 2023-12-14 | $14.97 | $15.00 | $14.25 | $14.74 | $14.74 | 15,525 |
| 2023-12-13 | $13.56 | $14.99 | $13.56 | $14.93 | $14.93 | 15,268 |
| 2023-12-12 | $13.78 | $14.19 | $13.51 | $13.86 | $13.86 | 9,158 |
| 2023-12-11 | $13.72 | $14.20 | $13.62 | $13.65 | $13.65 | 9,395 |
| 2023-12-08 | $14.12 | $14.40 | $13.98 | $13.98 | $13.98 | 9,131 |
| 2023-12-07 | $14.50 | $14.84 | $13.85 | $14.48 | $14.48 | 12,794 |
| 2023-12-06 | $14.29 | $14.99 | $14.29 | $14.49 | $14.49 | 19,268 |
| 2023-12-05 | $13.84 | $14.30 | $13.81 | $14.18 | $14.18 | 10,998 |
| 2023-12-04 | $13.54 | $14.48 | $13.54 | $14.01 | $14.01 | 17,728 |
| 2023-12-01 | $12.61 | $13.89 | $12.61 | $13.71 | $13.71 | 15,324 |
| 2023-11-30 | $12.72 | $12.89 | $12.70 | $12.88 | $12.88 | 10,023 |
| 2023-11-29 | $13.36 | $13.60 | $12.63 | $12.63 | $12.63 | 21,891 |
| 2023-11-28 | $13.21 | $13.40 | $13.09 | $13.16 | $13.16 | 8,671 |
| 2023-11-27 | $13.00 | $13.40 | $13.00 | $13.22 | $13.22 | 15,898 |
| 2023-11-24 | $12.94 | $13.40 | $12.62 | $13.18 | $13.18 | 10,814 |
| 2023-11-22 | $12.98 | $13.23 | $12.66 | $13.06 | $13.06 | 5,012 |
| 2023-11-21 | $12.86 | $13.45 | $12.86 | $12.98 | $12.98 | 4,823 |
| 2023-11-20 | $12.67 | $13.08 | $12.41 | $13.05 | $13.05 | 16,173 |
| 2023-11-17 | $13.02 | $13.16 | $12.21 | $12.72 | $12.72 | 50,001 |
| 2023-11-16 | $14.61 | $14.71 | $13.20 | $13.28 | $13.28 | 30,394 |
| 2023-11-15 | $13.61 | $14.60 | $13.61 | $14.59 | $14.59 | 23,647 |
| 2023-11-14 | $13.20 | $13.97 | $12.68 | $13.89 | $13.89 | 18,264 |
| 2023-11-13 | $12.94 | $13.40 | $12.64 | $13.09 | $13.09 | 26,930 |
| 2023-11-10 | $12.88 | $13.33 | $12.50 | $13.32 | $13.32 | 7,247 |
| 2023-11-09 | $12.64 | $13.36 | $12.61 | $12.91 | $12.91 | 11,756 |
| 2023-11-08 | $13.26 | $13.39 | $12.81 | $13.02 | $13.02 | 17,672 |
| 2023-11-07 | $12.51 | $13.34 | $12.51 | $13.16 | $13.16 | 12,673 |
| 2023-11-06 | $14.02 | $14.17 | $12.81 | $13.05 | $13.05 | 26,055 |
| 2023-11-03 | $14.40 | $15.20 | $14.03 | $14.17 | $14.17 | 29,188 |
| 2023-11-02 | $14.15 | $14.66 | $13.98 | $14.38 | $14.38 | 12,379 |
| 2023-11-01 | $14.03 | $14.03 | $13.70 | $14.02 | $14.02 | 4,318 |
| 2023-10-31 | $13.75 | $14.04 | $13.68 | $14.04 | $14.04 | 5,916 |
| 2023-10-30 | $12.86 | $13.87 | $12.62 | $13.87 | $13.87 | 15,674 |
| 2023-10-27 | $12.49 | $12.84 | $12.46 | $12.72 | $12.72 | 5,638 |
| 2023-10-26 | $12.55 | $12.89 | $12.44 | $12.62 | $12.62 | 10,143 |
| 2023-10-25 | $12.41 | $12.64 | $12.29 | $12.54 | $12.54 | 9,978 |
| 2023-10-24 | $12.18 | $12.60 | $12.04 | $12.44 | $12.44 | 7,270 |
| 2023-10-23 | $11.74 | $12.64 | $11.74 | $12.23 | $12.23 | 15,387 |
| 2023-10-20 | $12.24 | $12.72 | $11.90 | $12.14 | $12.14 | 22,810 |
| 2023-10-19 | $12.46 | $12.56 | $12.17 | $12.20 | $12.20 | 9,603 |
| 2023-10-18 | $12.69 | $12.69 | $12.25 | $12.40 | $12.40 | 26,803 |
| 2023-10-17 | $12.56 | $13.07 | $12.50 | $12.65 | $12.65 | 21,506 |
| 2023-10-16 | $13.10 | $13.10 | $12.40 | $12.69 | $12.69 | 67,727 |
| 2023-10-13 | $14.03 | $14.15 | $12.72 | $13.19 | $13.19 | 149,708 |
| 2023-10-12 | $14.14 | $14.24 | $14.00 | $14.02 | $14.02 | 42,747 |
| 2023-10-11 | $14.19 | $14.20 | $14.09 | $14.13 | $14.13 | 13,613 |
| 2023-10-10 | $14.06 | $14.51 | $14.06 | $14.21 | $14.21 | 30,697 |
| 2023-10-09 | $14.64 | $14.74 | $14.06 | $14.12 | $14.12 | 31,905 |
| 2023-10-06 | $14.44 | $14.48 | $14.08 | $14.25 | $14.25 | 26,426 |
| 2023-10-05 | $14.13 | $14.33 | $14.13 | $14.24 | $14.24 | 13,070 |
| 2023-10-04 | $14.44 | $14.45 | $14.07 | $14.30 | $14.30 | 12,954 |
| 2023-10-03 | $14.00 | $14.19 | $14.00 | $14.10 | $14.10 | 33,386 |
| 2023-10-02 | $14.29 | $14.29 | $14.04 | $14.09 | $14.09 | 10,936 |
| 2023-09-29 | $14.31 | $14.50 | $14.15 | $14.49 | $14.49 | 22,046 |
| 2023-09-28 | $14.39 | $14.55 | $14.11 | $14.44 | $14.44 | 10,980 |
| 2023-09-27 | $14.21 | $14.81 | $14.12 | $14.32 | $14.32 | 15,172 |
| 2023-09-26 | $14.16 | $14.85 | $14.00 | $14.12 | $14.12 | 93,145 |
| 2023-09-25 | $14.23 | $14.72 | $14.23 | $14.39 | $14.39 | 33,181 |
| 2023-09-22 | $14.28 | $14.35 | $14.02 | $14.22 | $14.22 | 30,693 |
| 2023-09-21 | $14.61 | $14.69 | $14.10 | $14.31 | $14.31 | 26,323 |
| 2023-09-20 | $14.59 | $15.50 | $14.28 | $14.50 | $14.50 | 57,793 |
| 2023-09-19 | $14.20 | $14.64 | $14.20 | $14.49 | $14.49 | 18,730 |
| 2023-09-18 | $14.70 | $14.90 | $14.01 | $14.22 | $14.22 | 24,293 |
| 2023-09-15 | $15.00 | $15.40 | $14.61 | $14.95 | $14.95 | 41,597 |
| 2023-09-14 | $15.00 | $15.68 | $14.99 | $15.11 | $15.11 | 12,444 |
| 2023-09-13 | $16.05 | $16.42 | $15.08 | $15.09 | $15.09 | 17,966 |
| 2023-09-12 | $15.15 | $16.50 | $15.11 | $16.25 | $16.25 | 16,238 |
| 2023-09-11 | $14.76 | $15.19 | $14.67 | $15.01 | $15.01 | 21,701 |
| 2023-09-08 | $15.11 | $15.21 | $14.68 | $14.83 | $14.83 | 5,701 |
| 2023-09-07 | $14.95 | $15.27 | $14.75 | $15.04 | $15.04 | 8,037 |
| 2023-09-06 | $15.28 | $15.29 | $14.45 | $15.03 | $15.03 | 13,991 |
| 2023-09-05 | $15.47 | $15.62 | $14.65 | $15.48 | $15.48 | 18,794 |
| 2023-09-01 | $15.75 | $15.90 | $15.10 | $15.71 | $15.71 | 28,303 |
| 2023-08-31 | $15.82 | $16.32 | $15.81 | $15.89 | $15.89 | 10,750 |
| 2023-08-30 | $16.12 | $16.16 | $15.50 | $15.83 | $15.83 | 21,564 |
| 2023-08-29 | $16.83 | $17.51 | $16.09 | $16.32 | $16.32 | 16,629 |
| 2023-08-28 | $17.10 | $17.76 | $16.65 | $17.01 | $17.01 | 28,521 |
| 2023-08-25 | $17.63 | $18.09 | $17.50 | $17.60 | $17.60 | 14,663 |
| 2023-08-24 | $17.80 | $18.92 | $17.35 | $18.48 | $18.48 | 19,628 |
| 2023-08-23 | $17.80 | $18.19 | $17.50 | $18.00 | $18.00 | 10,451 |
| 2023-08-22 | $17.11 | $17.84 | $16.75 | $17.49 | $17.49 | 14,407 |
| 2023-08-21 | $17.88 | $18.08 | $16.57 | $17.11 | $17.11 | 22,446 |
| 2023-08-18 | $18.23 | $18.37 | $17.98 | $18.05 | $18.05 | 12,759 |
| 2023-08-17 | $19.03 | $19.03 | $17.95 | $18.34 | $18.34 | 26,137 |
| 2023-08-16 | $18.71 | $19.49 | $18.71 | $19.31 | $19.31 | 25,979 |
| 2023-08-15 | $18.92 | $19.35 | $18.50 | $19.04 | $19.04 | 24,995 |
| 2023-08-14 | $18.93 | $19.30 | $18.54 | $19.14 | $19.14 | 34,864 |
| 2023-08-11 | $18.61 | $19.25 | $18.61 | $19.12 | $19.12 | 19,833 |
| 2023-08-10 | $18.63 | $19.54 | $18.25 | $18.66 | $18.66 | 30,885 |
| 2023-08-09 | $19.25 | $19.25 | $17.57 | $17.91 | $17.91 | 37,140 |
| 2023-08-08 | $18.20 | $19.45 | $18.10 | $19.27 | $19.27 | 20,683 |
| 2023-08-07 | $18.58 | $18.88 | $18.18 | $18.27 | $18.27 | 11,606 |
| 2023-08-04 | $19.12 | $19.38 | $18.41 | $18.68 | $18.68 | 6,067 |
| 2023-08-03 | $19.09 | $19.82 | $18.96 | $19.09 | $19.09 | 23,297 |
| 2023-08-02 | $19.08 | $19.60 | $19.08 | $19.28 | $19.28 | 14,946 |
| 2023-08-01 | $18.45 | $19.57 | $18.45 | $19.21 | $19.21 | 37,762 |
| 2023-07-31 | $18.57 | $18.88 | $18.26 | $18.52 | $18.52 | 13,443 |
| 2023-07-28 | $18.16 | $18.79 | $18.16 | $18.50 | $18.50 | 20,251 |
| 2023-07-27 | $18.61 | $18.61 | $17.69 | $17.91 | $17.91 | 16,790 |
| 2023-07-26 | $17.81 | $18.47 | $17.81 | $18.44 | $18.44 | 5,680 |
| 2023-07-25 | $17.81 | $18.17 | $17.81 | $17.86 | $17.86 | 8,998 |
| 2023-07-24 | $18.08 | $18.08 | $17.12 | $17.96 | $17.96 | 25,328 |
| 2023-07-21 | $18.45 | $18.60 | $17.87 | $18.05 | $18.05 | 14,633 |
| 2023-07-20 | $18.17 | $18.34 | $17.90 | $18.34 | $18.34 | 13,174 |
| 2023-07-19 | $18.26 | $18.77 | $18.04 | $18.16 | $18.16 | 14,407 |
| 2023-07-18 | $17.89 | $18.27 | $17.82 | $18.21 | $18.21 | 22,164 |
| 2023-07-17 | $17.49 | $18.20 | $17.49 | $18.03 | $18.03 | 31,580 |
| 2023-07-14 | $18.41 | $18.57 | $17.09 | $17.50 | $17.50 | 83,627 |
| 2023-07-13 | $18.64 | $19.21 | $18.37 | $18.66 | $18.66 | 50,100 |
| 2023-07-12 | $19.25 | $19.25 | $18.59 | $18.67 | $18.67 | 44,479 |
| 2023-07-11 | $19.36 | $19.36 | $18.85 | $19.15 | $19.15 | 30,763 |
| 2023-07-10 | $19.23 | $19.70 | $19.21 | $19.36 | $19.36 | 32,439 |
| 2023-07-07 | $19.24 | $19.86 | $19.24 | $19.43 | $19.43 | 24,627 |
| 2023-07-06 | $19.94 | $20.74 | $18.51 | $19.34 | $19.34 | 99,492 |
| 2023-07-05 | $19.41 | $21.15 | $19.37 | $20.10 | $20.10 | 138,676 |
| 2023-07-03 | $19.65 | $20.35 | $19.01 | $19.44 | $19.44 | 29,599 |
| 2023-06-30 | $19.93 | $22.85 | $19.50 | $19.71 | $19.71 | 236,178 |
| 2023-06-29 | $19.38 | $19.99 | $19.21 | $19.69 | $19.69 | 28,883 |
| 2023-06-28 | $19.51 | $20.20 | $19.11 | $19.35 | $19.35 | 45,576 |
| 2023-06-27 | $19.20 | $19.74 | $18.86 | $19.63 | $19.63 | 36,274 |
| 2023-06-26 | $18.84 | $19.78 | $18.83 | $19.02 | $19.02 | 54,164 |
| 2023-06-23 | $19.00 | $19.53 | $18.82 | $19.38 | $19.38 | 532,711 |
| 2023-06-22 | $19.69 | $19.94 | $19.17 | $19.34 | $19.34 | 51,743 |
| 2023-06-21 | $19.89 | $20.58 | $19.50 | $19.80 | $19.80 | 81,907 |
| 2023-06-20 | $19.72 | $20.44 | $19.38 | $20.19 | $20.19 | 47,560 |
| 2023-06-16 | $19.84 | $21.00 | $19.67 | $19.78 | $19.78 | 75,116 |
| 2023-06-15 | $18.83 | $20.10 | $18.83 | $19.77 | $19.77 | 36,877 |
| 2023-06-14 | $19.29 | $19.78 | $18.65 | $19.10 | $19.10 | 30,157 |
| 2023-06-13 | $19.73 | $20.43 | $18.97 | $19.30 | $19.30 | 48,398 |
| 2023-06-12 | $19.48 | $20.41 | $19.27 | $19.69 | $19.69 | 41,435 |
| 2023-06-09 | $19.79 | $20.35 | $19.24 | $19.65 | $19.65 | 26,470 |
| 2023-06-08 | $19.30 | $20.07 | $19.30 | $19.85 | $19.85 | 27,012 |
| 2023-06-07 | $19.83 | $20.51 | $19.21 | $19.43 | $19.43 | 41,568 |
| 2023-06-06 | $19.50 | $20.70 | $19.21 | $19.84 | $19.84 | 58,107 |
| 2023-06-05 | $19.69 | $20.38 | $18.28 | $20.00 | $20.00 | 35,009 |
| 2023-06-02 | $19.64 | $20.41 | $19.59 | $19.74 | $19.74 | 57,468 |
| 2023-06-01 | $19.13 | $20.48 | $18.60 | $19.45 | $19.45 | 127,824 |
| 2023-05-31 | $18.19 | $19.24 | $17.50 | $19.06 | $19.06 | 84,710 |
| 2023-05-30 | $18.14 | $18.62 | $17.08 | $17.80 | $17.80 | 56,544 |
| 2023-05-26 | $16.95 | $18.16 | $16.69 | $17.76 | $17.76 | 38,322 |
| 2023-05-25 | $18.34 | $18.34 | $16.87 | $16.95 | $16.95 | 50,733 |
| 2023-05-24 | $18.90 | $19.43 | $18.00 | $18.06 | $18.06 | 46,050 |
| 2023-05-23 | $19.40 | $19.95 | $18.76 | $19.03 | $19.03 | 178,472 |
| 2023-05-22 | $19.74 | $20.45 | $18.51 | $19.74 | $19.74 | 261,112 |
| 2023-05-19 | $17.60 | $20.70 | $16.97 | $19.74 | $19.74 | 333,863 |
| 2023-05-18 | $16.46 | $17.66 | $15.66 | $17.44 | $17.44 | 99,629 |
| 2023-05-17 | $13.54 | $16.48 | $13.27 | $16.25 | $16.25 | 139,704 |
| 2023-05-16 | $14.16 | $14.33 | $13.28 | $13.54 | $13.54 | 11,276 |
| 2023-05-15 | $14.00 | $14.58 | $12.83 | $14.29 | $14.29 | 95,911 |
| 2023-05-12 | $14.61 | $14.61 | $14.07 | $14.10 | $14.10 | 27,686 |
| 2023-05-11 | $14.26 | $14.72 | $13.89 | $14.64 | $14.64 | 38,078 |
| 2023-05-10 | $13.02 | $14.87 | $12.40 | $14.63 | $14.63 | 121,390 |
| 2023-05-09 | $13.00 | $13.77 | $12.36 | $12.88 | $12.88 | 51,998 |
| 2023-05-08 | $10.51 | $13.19 | $10.10 | $12.88 | $12.88 | 155,834 |
| 2023-05-05 | $9.70 | $9.83 | $9.20 | $9.74 | $9.74 | 20,503 |
| 2023-05-04 | $9.84 | $9.90 | $9.25 | $9.57 | $9.57 | 12,341 |
| 2023-05-03 | $8.95 | $10.34 | $8.70 | $9.93 | $9.93 | 40,486 |
| 2023-05-02 | $8.24 | $9.36 | $8.11 | $8.93 | $8.93 | 35,824 |
| 2023-05-01 | $8.50 | $8.69 | $7.96 | $8.44 | $8.44 | 51,730 |
| 2023-04-28 | $7.99 | $8.82 | $7.70 | $8.70 | $8.70 | 86,399 |
| 2023-04-27 | $7.49 | $8.23 | $7.05 | $8.04 | $8.04 | 107,520 |
| 2023-04-26 | $9.57 | $9.60 | $7.54 | $7.68 | $7.68 | 226,200 |
| 2023-04-25 | $11.50 | $11.98 | $9.17 | $9.36 | $9.36 | 109,903 |
| 2023-04-24 | $11.94 | $11.99 | $11.55 | $11.56 | $11.56 | 20,434 |
| 2023-04-21 | $12.40 | $12.40 | $11.84 | $11.98 | $11.98 | 17,389 |
| 2023-04-20 | $12.89 | $13.29 | $12.30 | $12.30 | $12.30 | 23,256 |
| 2023-04-19 | $12.82 | $13.42 | $12.82 | $13.28 | $13.28 | 16,220 |
| 2023-04-18 | $14.11 | $14.11 | $12.58 | $12.66 | $12.66 | 54,263 |
| 2023-04-17 | $13.50 | $14.39 | $13.49 | $14.20 | $14.20 | 15,926 |
| 2023-04-14 | $13.16 | $13.82 | $13.00 | $13.44 | $13.44 | 16,301 |
| 2023-04-13 | $12.75 | $13.48 | $12.66 | $13.29 | $13.29 | 26,736 |
| 2023-04-12 | $14.07 | $14.14 | $12.60 | $12.75 | $12.75 | 38,442 |
| 2023-04-11 | $14.14 | $14.40 | $13.80 | $13.80 | $13.80 | 27,263 |
| 2023-04-10 | $14.10 | $14.35 | $13.73 | $14.10 | $14.10 | 34,914 |
| 2023-04-06 | $14.06 | $14.73 | $14.00 | $14.29 | $14.29 | 19,993 |
| 2023-04-05 | $14.01 | $14.47 | $13.79 | $14.00 | $14.00 | 21,048 |
| 2023-04-04 | $15.92 | $16.25 | $13.47 | $14.08 | $14.08 | 174,197 |
| 2023-04-03 | $16.03 | $16.74 | $15.98 | $16.59 | $16.59 | 28,037 |
| 2023-03-31 | $15.52 | $16.30 | $15.52 | $16.28 | $16.28 | 39,306 |
| 2023-03-30 | $15.29 | $15.86 | $14.73 | $15.56 | $15.56 | 26,116 |
| 2023-03-29 | $14.92 | $15.44 | $14.53 | $15.09 | $15.09 | 26,055 |
| 2023-03-28 | $14.91 | $15.55 | $14.23 | $14.96 | $14.96 | 13,193 |
| 2023-03-27 | $14.59 | $15.82 | $14.59 | $14.98 | $14.98 | 23,979 |
| 2023-03-24 | $13.87 | $14.92 | $13.87 | $14.51 | $14.51 | 19,893 |
| 2023-03-23 | $15.18 | $15.31 | $13.88 | $14.11 | $14.11 | 28,398 |
| 2023-03-22 | $15.10 | $16.15 | $15.07 | $15.13 | $15.13 | 27,664 |
| 2023-03-21 | $13.62 | $15.47 | $13.53 | $15.47 | $15.47 | 103,487 |
| 2023-03-20 | $12.80 | $13.94 | $12.02 | $13.57 | $13.57 | 139,917 |
| 2023-03-17 | $15.39 | $16.28 | $13.20 | $13.22 | $13.22 | 143,941 |
| 2023-03-16 | $16.41 | $18.20 | $16.01 | $17.50 | $17.50 | 50,320 |
| 2023-03-15 | $16.00 | $16.54 | $15.89 | $16.50 | $16.50 | 32,840 |
| 2023-03-14 | $16.88 | $17.28 | $15.96 | $16.58 | $16.58 | 41,088 |
| 2023-03-13 | $16.89 | $17.30 | $16.05 | $16.55 | $16.55 | 33,813 |
| 2023-03-10 | $18.48 | $18.48 | $16.47 | $17.44 | $17.44 | 71,786 |
| 2023-03-09 | $19.01 | $19.04 | $18.04 | $18.50 | $18.50 | 44,379 |
| 2023-03-08 | $18.62 | $19.44 | $18.27 | $19.10 | $19.10 | 30,722 |
| 2023-03-07 | $18.27 | $19.48 | $18.21 | $18.38 | $18.38 | 38,887 |
| 2023-03-06 | $18.69 | $18.95 | $17.83 | $18.27 | $18.27 | 57,491 |
| 2023-03-03 | $19.58 | $19.85 | $18.20 | $18.36 | $18.36 | 48,315 |
| 2023-03-02 | $17.40 | $19.83 | $16.62 | $19.08 | $19.08 | 132,793 |
| 2023-03-01 | $16.00 | $17.46 | $15.84 | $17.13 | $17.13 | 27,957 |
| 2023-02-28 | $16.56 | $16.89 | $15.85 | $16.21 | $16.21 | 41,030 |
| 2023-02-27 | $16.55 | $17.00 | $15.84 | $16.52 | $16.52 | 77,556 |
| 2023-02-24 | $15.84 | $16.55 | $15.43 | $16.34 | $16.34 | 9,346 |
| 2023-02-23 | $16.28 | $16.61 | $15.74 | $16.35 | $16.35 | 13,606 |
| 2023-02-22 | $15.56 | $16.46 | $15.56 | $16.07 | $16.07 | 13,680 |
| 2023-02-21 | $16.46 | $16.69 | $15.26 | $15.58 | $15.58 | 21,283 |
| 2023-02-17 | $16.93 | $16.98 | $15.53 | $16.80 | $16.80 | 54,989 |
| 2023-02-16 | $16.98 | $17.98 | $16.85 | $17.00 | $17.00 | 47,657 |
| 2023-02-15 | $16.23 | $17.41 | $16.23 | $17.41 | $17.41 | 20,034 |
| 2023-02-14 | $16.69 | $17.05 | $16.10 | $16.31 | $16.31 | 136,880 |
| 2023-02-13 | $16.47 | $17.25 | $16.45 | $16.95 | $16.95 | 48,994 |
| 2023-02-10 | $16.46 | $17.24 | $15.32 | $16.81 | $16.81 | 45,444 |
| 2023-02-09 | $16.27 | $17.25 | $15.48 | $16.60 | $16.60 | 89,224 |
| 2023-02-08 | $15.91 | $16.49 | $15.29 | $16.22 | $16.22 | 27,644 |
| 2023-02-07 | $14.72 | $16.20 | $14.71 | $16.00 | $16.00 | 27,834 |
| 2023-02-06 | $14.53 | $15.66 | $14.23 | $14.80 | $14.80 | 42,106 |
| 2023-02-03 | $15.77 | $16.22 | $14.72 | $15.02 | $15.02 | 42,629 |
| 2023-02-02 | $16.92 | $16.92 | $15.74 | $16.24 | $16.24 | 42,117 |
| 2023-02-01 | $15.30 | $16.50 | $14.98 | $16.50 | $16.50 | 60,839 |
| 2023-01-31 | $15.17 | $15.82 | $14.95 | $15.48 | $15.48 | 31,052 |
| 2023-01-30 | $14.51 | $15.30 | $14.51 | $15.12 | $15.12 | 20,602 |
| 2023-01-27 | $14.02 | $15.44 | $14.02 | $14.90 | $14.90 | 46,152 |
| 2023-01-26 | $13.48 | $14.68 | $13.48 | $14.10 | $14.10 | 26,875 |
| 2023-01-25 | $13.37 | $13.63 | $12.75 | $13.42 | $13.42 | 39,853 |
| 2023-01-24 | $13.45 | $14.11 | $13.19 | $13.50 | $13.50 | 20,676 |
| 2023-01-23 | $14.23 | $14.44 | $13.33 | $13.81 | $13.81 | 37,945 |
| 2023-01-20 | $14.00 | $14.90 | $13.66 | $14.26 | $14.26 | 27,258 |
| 2023-01-19 | $15.37 | $15.39 | $13.87 | $13.95 | $13.95 | 35,279 |
| 2023-01-18 | $16.58 | $17.45 | $15.18 | $15.42 | $15.42 | 149,403 |
| 2023-01-17 | $13.31 | $16.50 | $13.18 | $16.20 | $16.20 | 144,206 |
| 2023-01-13 | $12.50 | $13.30 | $12.50 | $13.14 | $13.14 | 35,131 |
| 2023-01-12 | $13.26 | $13.46 | $12.54 | $12.91 | $12.91 | 33,435 |
| 2023-01-11 | $13.71 | $14.33 | $13.07 | $13.50 | $13.50 | 28,365 |
| 2023-01-10 | $12.94 | $14.44 | $12.94 | $13.56 | $13.56 | 77,939 |
| 2023-01-09 | $12.05 | $13.57 | $12.05 | $13.24 | $13.24 | 35,504 |
| 2023-01-06 | $12.14 | $12.19 | $11.06 | $12.01 | $12.01 | 42,836 |
| 2023-01-05 | $10.11 | $12.98 | $10.09 | $12.30 | $12.30 | 122,922 |
| 2023-01-04 | $10.14 | $10.40 | $9.92 | $10.30 | $10.30 | 30,529 |
| 2023-01-03 | $10.54 | $10.60 | $9.64 | $10.13 | $10.13 | 97,003 |
| 2022-12-30 | $10.07 | $10.62 | $9.90 | $10.45 | $10.45 | 71,458 |
| 2022-12-29 | $10.28 | $10.90 | $10.01 | $10.41 | $10.41 | 48,988 |
| 2022-12-28 | $10.44 | $10.79 | $10.30 | $10.32 | $10.32 | 28,908 |
| 2022-12-27 | $12.27 | $12.42 | $10.50 | $10.64 | $10.64 | 94,609 |
| 2022-12-23 | $13.35 | $13.35 | $12.60 | $13.01 | $13.01 | 28,910 |
| 2022-12-22 | $13.36 | $13.52 | $12.68 | $13.30 | $13.30 | 43,122 |
| 2022-12-21 | $12.20 | $13.99 | $12.02 | $13.46 | $13.46 | 68,980 |
| 2022-12-20 | $13.80 | $13.80 | $12.02 | $12.17 | $12.17 | 57,623 |
| 2022-12-19 | $14.21 | $14.42 | $13.53 | $13.86 | $13.86 | 35,890 |
| 2022-12-16 | $14.21 | $15.13 | $13.80 | $14.43 | $14.43 | 57,322 |
| 2022-12-15 | $14.81 | $15.54 | $14.20 | $14.48 | $14.48 | 66,231 |
| 2022-12-14 | $17.50 | $17.75 | $14.63 | $14.63 | $14.63 | 103,383 |
| 2022-12-13 | $17.00 | $17.50 | $16.27 | $17.00 | $17.00 | 224,564 |
| 2022-12-12 | $14.00 | $16.35 | $13.71 | $16.06 | $16.06 | 177,937 |
| 2022-12-09 | $14.01 | $16.12 | $13.67 | $14.06 | $14.06 | 199,696 |
| 2022-12-08 | $14.25 | $14.25 | $13.42 | $14.13 | $14.13 | 110,969 |
| 2022-12-07 | $11.54 | $14.03 | $11.07 | $14.02 | $14.02 | 183,068 |
| 2022-12-06 | $12.09 | $12.09 | $11.01 | $11.55 | $11.55 | 54,706 |
| 2022-12-05 | $12.38 | $12.44 | $11.57 | $11.71 | $11.71 | 103,226 |
| 2022-12-02 | $11.84 | $12.78 | $11.30 | $12.38 | $12.38 | 198,964 |
| 2022-12-01 | $13.00 | $13.65 | $10.55 | $11.86 | $11.86 | 251,965 |
| 2022-11-30 | $11.80 | $14.50 | $11.80 | $13.00 | $13.00 | 669,670 |
| 2022-11-29 | $10.41 | $12.69 | $10.23 | $11.50 | $11.50 | 416,405 |
| 2022-11-28 | $9.43 | $10.77 | $8.95 | $10.39 | $10.39 | 173,899 |
| 2022-11-25 | $8.90 | $9.23 | $8.60 | $9.17 | $9.17 | 30,526 |
| 2022-11-23 | $8.85 | $9.43 | $8.73 | $9.03 | $9.03 | 130,934 |
| 2022-11-22 | $7.62 | $9.08 | $7.62 | $8.85 | $8.85 | 201,444 |
| 2022-11-21 | $6.83 | $8.50 | $6.50 | $8.07 | $8.07 | 325,686 |
| 2022-11-18 | $8.66 | $8.99 | $6.86 | $7.02 | $7.02 | 382,686 |
| 2022-11-17 | $0.47 | $0.63 | $0.45 | $0.62 | $9.30 | 365,719 |
| 2022-11-16 | $0.44 | $0.50 | $0.42 | $0.49 | $7.35 | 310,229 |
| 2022-11-15 | $0.38 | $0.44 | $0.38 | $0.44 | $6.53 | 456,417 |
| 2022-11-14 | $0.40 | $0.40 | $0.38 | $0.38 | $5.72 | 52,350 |
| 2022-11-11 | $0.41 | $0.47 | $0.40 | $0.40 | $0.40 | 1,447,557 |
| 2022-11-10 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 909,949 |
| 2022-11-09 | $0.45 | $0.50 | $0.41 | $0.48 | $0.48 | 997,433 |
| 2022-11-08 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 1,275,625 |
| 2022-11-07 | $0.42 | $0.48 | $0.40 | $0.45 | $0.45 | 600,959 |
| 2022-11-04 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 203,308 |
| 2022-11-03 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 273,569 |
| 2022-11-02 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 341,378 |
| 2022-11-01 | $0.45 | $0.47 | $0.41 | $0.47 | $0.47 | 543,727 |
| 2022-10-31 | $0.41 | $0.47 | $0.39 | $0.46 | $0.46 | 782,289 |
| 2022-10-28 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 371,938 |
| 2022-10-27 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 375,594 |
| 2022-10-26 | $0.39 | $0.42 | $0.38 | $0.42 | $0.42 | 1,180,546 |
| 2022-10-25 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 633,757 |
| 2022-10-24 | $0.36 | $0.38 | $0.33 | $0.36 | $0.36 | 535,974 |
| 2022-10-21 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 258,063 |
| 2022-10-20 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 828,821 |
| 2022-10-19 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 773,630 |
| 2022-10-18 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 384,128 |
| 2022-10-17 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 406,924 |
| 2022-10-14 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 427,514 |
| 2022-10-13 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 236,954 |
| 2022-10-12 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 359,380 |
| 2022-10-11 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 629,013 |
| 2022-10-10 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 313,345 |
| 2022-10-07 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 446,363 |
| 2022-10-06 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 434,686 |
| 2022-10-05 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 254,878 |
| 2022-10-04 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 531,206 |
| 2022-10-03 | $0.37 | $0.39 | $0.34 | $0.38 | $0.38 | 333,660 |
| 2022-09-30 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 249,652 |
| 2022-09-29 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 343,432 |
| 2022-09-28 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 362,818 |
| 2022-09-27 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 1,140,620 |
| 2022-09-26 | $0.36 | $0.38 | $0.33 | $0.33 | $0.33 | 1,549,044 |
| 2022-09-23 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 465,219 |
| 2022-09-22 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 901,229 |
| 2022-09-21 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 547,590 |
| 2022-09-20 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 472,123 |
| 2022-09-19 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 506,705 |
| 2022-09-16 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 486,561 |
| 2022-09-15 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 466,891 |
| 2022-09-14 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 712,827 |
| 2022-09-13 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 735,909 |
| 2022-09-12 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 710,076 |
| 2022-09-09 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 600,304 |
| 2022-09-08 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 559,852 |
| 2022-09-07 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 1,697,574 |
| 2022-09-06 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 997,088 |
| 2022-09-02 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 1,073,046 |
| 2022-09-01 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 882,080 |
| 2022-08-31 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 1,260,150 |
| 2022-08-30 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 662,542 |
| 2022-08-29 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 1,025,964 |
| 2022-08-26 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 1,119,095 |
| 2022-08-25 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 832,404 |
| 2022-08-24 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 1,208,477 |
| 2022-08-23 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 868,579 |
| 2022-08-22 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 2,598,511 |
| 2022-08-19 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 1,278,017 |
| 2022-08-18 | $0.56 | $0.57 | $0.50 | $0.52 | $0.52 | 2,463,261 |
| 2022-08-17 | $0.62 | $0.63 | $0.57 | $0.57 | $0.57 | 1,991,491 |
| 2022-08-16 | $0.77 | $0.80 | $0.56 | $0.62 | $0.62 | 6,925,434 |
| 2022-08-15 | $0.85 | $0.92 | $0.78 | $0.88 | $0.88 | 2,445,693 |
| 2022-08-12 | $0.64 | $1.09 | $0.63 | $0.90 | $0.90 | 14,726,542 |
| 2022-08-11 | $0.63 | $0.65 | $0.59 | $0.63 | $0.63 | 1,155,732 |
| 2022-08-10 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 574,893 |
| 2022-08-09 | $0.64 | $0.64 | $0.57 | $0.59 | $0.59 | 906,171 |
| 2022-08-08 | $0.54 | $0.64 | $0.53 | $0.62 | $0.62 | 1,766,781 |
| 2022-08-05 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 925,077 |
| 2022-08-04 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,222,291 |
| 2022-08-03 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 1,342,869 |
| 2022-08-02 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 1,291,261 |
| 2022-08-01 | $0.54 | $0.61 | $0.53 | $0.56 | $0.56 | 1,313,345 |
| 2022-07-29 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 455,749 |
| 2022-07-28 | $0.52 | $0.56 | $0.51 | $0.56 | $0.56 | 704,462 |
| 2022-07-27 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 655,259 |
| 2022-07-26 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 1,053,099 |
| 2022-07-25 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 809,721 |
| 2022-07-22 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 2,327,020 |
| 2022-07-21 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 332,166 |
| 2022-07-20 | $0.56 | $0.60 | $0.55 | $0.56 | $0.56 | 1,186,293 |
| 2022-07-19 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 930,489 |
| 2022-07-18 | $0.53 | $0.55 | $0.51 | $0.52 | $0.52 | 846,976 |
| 2022-07-15 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 1,356,150 |
| 2022-07-14 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 939,954 |
| 2022-07-13 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,040,028 |
| 2022-07-12 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 468,146 |
| 2022-07-11 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 928,088 |
| 2022-07-08 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 1,029,163 |
| 2022-07-07 | $0.56 | $0.62 | $0.55 | $0.59 | $0.59 | 1,589,941 |
| 2022-07-06 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 2,400,629 |
| 2022-07-05 | $0.60 | $0.64 | $0.56 | $0.57 | $0.57 | 2,089,561 |
| 2022-07-01 | $0.62 | $0.67 | $0.60 | $0.61 | $0.61 | 1,957,045 |
| 2022-06-30 | $0.57 | $0.61 | $0.53 | $0.60 | $0.60 | 1,253,375 |
| 2022-06-29 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 1,381,551 |
| 2022-06-28 | $0.62 | $0.65 | $0.58 | $0.60 | $0.60 | 1,149,689 |
| 2022-06-27 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 947,450 |
| 2022-06-24 | $0.60 | $0.72 | $0.59 | $0.59 | $0.59 | 5,969,069 |
| 2022-06-23 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 765,543 |
| 2022-06-22 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 1,632,292 |
| 2022-06-21 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 1,104,383 |
| 2022-06-17 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 1,435,041 |
| 2022-06-16 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 1,866,372 |
| 2022-06-15 | $0.65 | $0.66 | $0.60 | $0.62 | $0.62 | 1,280,818 |
| 2022-06-14 | $0.62 | $0.64 | $0.58 | $0.64 | $0.64 | 1,366,698 |
| 2022-06-13 | $0.68 | $0.71 | $0.59 | $0.60 | $0.60 | 1,342,602 |
| 2022-06-10 | $0.73 | $0.74 | $0.68 | $0.72 | $0.72 | 835,706 |
| 2022-06-09 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 688,529 |
| 2022-06-08 | $0.83 | $0.84 | $0.75 | $0.80 | $0.80 | 1,476,847 |
| 2022-06-07 | $0.78 | $0.84 | $0.77 | $0.82 | $0.82 | 1,045,066 |
| 2022-06-06 | $0.76 | $0.81 | $0.73 | $0.79 | $0.79 | 1,579,276 |
| 2022-06-03 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 918,289 |
| 2022-06-02 | $0.78 | $0.82 | $0.70 | $0.81 | $0.81 | 2,843,889 |
| 2022-06-01 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 1,695,026 |
| 2022-05-31 | $0.90 | $0.91 | $0.80 | $0.80 | $0.80 | 2,001,042 |
| 2022-05-27 | $0.78 | $0.96 | $0.76 | $0.90 | $0.90 | 3,444,997 |
| 2022-05-26 | $0.66 | $0.80 | $0.64 | $0.77 | $0.77 | 3,303,507 |
| 2022-05-25 | $0.65 | $0.71 | $0.62 | $0.68 | $0.68 | 1,135,474 |
| 2022-05-24 | $0.64 | $0.68 | $0.62 | $0.66 | $0.66 | 2,125,087 |
| 2022-05-23 | $0.63 | $0.69 | $0.60 | $0.68 | $0.68 | 2,075,692 |
| 2022-05-20 | $0.64 | $0.67 | $0.58 | $0.63 | $0.63 | 2,100,157 |
| 2022-05-19 | $0.64 | $0.65 | $0.59 | $0.64 | $0.64 | 3,098,107 |
| 2022-05-18 | $0.67 | $0.69 | $0.62 | $0.63 | $0.63 | 1,226,354 |
| 2022-05-17 | $0.67 | $0.69 | $0.64 | $0.69 | $0.69 | 1,978,863 |
| 2022-05-16 | $0.73 | $0.75 | $0.66 | $0.66 | $0.66 | 1,262,088 |
| 2022-05-13 | $0.72 | $0.77 | $0.71 | $0.71 | $0.71 | 1,785,723 |
| 2022-05-12 | $0.71 | $0.75 | $0.66 | $0.69 | $0.69 | 2,293,515 |
| 2022-05-11 | $0.75 | $0.81 | $0.73 | $0.76 | $0.76 | 2,347,782 |
| 2022-05-10 | $0.69 | $0.72 | $0.63 | $0.71 | $0.71 | 2,798,827 |
| 2022-05-09 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 1,740,975 |
| 2022-05-06 | $0.80 | $0.81 | $0.71 | $0.71 | $0.71 | 1,891,321 |
| 2022-05-05 | $0.77 | $0.81 | $0.76 | $0.80 | $0.80 | 2,504,217 |
| 2022-05-04 | $0.78 | $0.81 | $0.75 | $0.78 | $0.78 | 2,099,184 |
| 2022-05-03 | $0.80 | $0.92 | $0.78 | $0.79 | $0.79 | 2,619,908 |
| 2022-05-02 | $0.75 | $0.86 | $0.72 | $0.81 | $0.81 | 3,930,600 |
| 2022-04-29 | $0.80 | $0.84 | $0.73 | $0.75 | $0.75 | 2,898,718 |
| 2022-04-28 | $0.73 | $0.82 | $0.71 | $0.82 | $0.82 | 3,745,791 |
| 2022-04-27 | $0.74 | $0.76 | $0.69 | $0.74 | $0.74 | 2,657,793 |
| 2022-04-26 | $0.74 | $0.77 | $0.70 | $0.74 | $0.74 | 2,270,929 |
| 2022-04-25 | $0.76 | $0.78 | $0.71 | $0.77 | $0.77 | 1,486,960 |
| 2022-04-22 | $0.71 | $0.77 | $0.71 | $0.76 | $0.76 | 2,808,673 |
| 2022-04-21 | $0.83 | $0.86 | $0.71 | $0.73 | $0.73 | 3,706,319 |
| 2022-04-20 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 2,748,267 |
| 2022-04-19 | $0.86 | $0.91 | $0.85 | $0.88 | $0.88 | 4,101,615 |
| 2022-04-18 | $0.97 | $0.97 | $0.86 | $0.87 | $0.87 | 3,335,893 |
| 2022-04-14 | $0.99 | $1.02 | $0.94 | $0.97 | $0.97 | 3,410,421 |
| 2022-04-13 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 3,821,000 |
| 2022-04-12 | $1.05 | $1.09 | $0.98 | $1.00 | $1.00 | 2,680,904 |
| 2022-04-11 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 1,603,319 |
| 2022-04-08 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 1,449,981 |
| 2022-04-07 | $1.15 | $1.16 | $1.06 | $1.13 | $1.13 | 2,717,113 |
| 2022-04-06 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 3,610,660 |
| 2022-04-05 | $1.30 | $1.30 | $1.17 | $1.21 | $1.21 | 12,265,096 |
| 2022-04-04 | $1.20 | $1.31 | $1.15 | $1.29 | $1.29 | 6,231,868 |
| 2022-04-01 | $1.17 | $1.28 | $1.14 | $1.24 | $1.24 | 3,303,539 |
| 2022-03-31 | $1.22 | $1.24 | $1.15 | $1.18 | $1.18 | 2,919,571 |
| 2022-03-30 | $1.30 | $1.31 | $1.19 | $1.21 | $1.21 | 2,098,536 |
| 2022-03-29 | $1.33 | $1.38 | $1.29 | $1.31 | $1.31 | 2,811,426 |
| 2022-03-28 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 2,356,853 |
| 2022-03-25 | $1.33 | $1.38 | $1.27 | $1.35 | $1.35 | 3,721,690 |
| 2022-03-24 | $1.50 | $1.52 | $1.28 | $1.32 | $1.32 | 4,645,778 |
| 2022-03-23 | $1.56 | $1.59 | $1.46 | $1.48 | $1.48 | 1,766,148 |
| 2022-03-22 | $1.60 | $1.67 | $1.56 | $1.56 | $1.56 | 2,082,708 |
| 2022-03-21 | $1.48 | $1.70 | $1.44 | $1.55 | $1.55 | 2,981,946 |
| 2022-03-18 | $1.35 | $1.48 | $1.30 | $1.48 | $1.48 | 4,436,648 |
| 2022-03-17 | $1.33 | $1.41 | $1.27 | $1.37 | $1.37 | 5,586,494 |
| 2022-03-16 | $1.14 | $1.36 | $1.10 | $1.33 | $1.33 | 8,139,518 |
| 2022-03-15 | $1.07 | $1.22 | $1.07 | $1.20 | $1.20 | 4,987,967 |
| 2022-03-14 | $1.12 | $1.13 | $0.98 | $1.08 | $1.08 | 3,101,520 |
| 2022-03-11 | $1.18 | $1.19 | $1.08 | $1.09 | $1.09 | 2,562,261 |
| 2022-03-10 | $1.19 | $1.20 | $1.10 | $1.15 | $1.15 | 2,385,527 |
| 2022-03-09 | $1.23 | $1.43 | $1.17 | $1.19 | $1.19 | 4,872,827 |
| 2022-03-08 | $1.15 | $1.29 | $1.14 | $1.23 | $1.23 | 2,775,778 |
| 2022-03-07 | $1.14 | $1.17 | $1.05 | $1.14 | $1.14 | 3,397,729 |
| 2022-03-04 | $1.13 | $1.19 | $1.08 | $1.17 | $1.17 | 4,098,279 |
| 2022-03-03 | $1.32 | $1.35 | $1.11 | $1.13 | $1.13 | 8,663,350 |
| 2022-03-02 | $1.46 | $1.54 | $1.21 | $1.33 | $1.33 | 18,065,547 |
| 2022-03-01 | $2.19 | $2.19 | $1.91 | $1.99 | $1.99 | 4,199,366 |
| 2022-02-28 | $2.17 | $2.26 | $2.12 | $2.23 | $2.23 | 1,851,909 |
| 2022-02-25 | $2.07 | $2.22 | $2.00 | $2.21 | $2.21 | 2,783,551 |
| 2022-02-24 | $1.70 | $2.09 | $1.69 | $2.08 | $2.08 | 2,375,515 |
| 2022-02-23 | $1.99 | $2.04 | $1.81 | $1.82 | $1.82 | 1,168,297 |
| 2022-02-22 | $2.07 | $2.13 | $1.94 | $1.96 | $1.96 | 2,468,103 |
| 2022-02-18 | $1.91 | $2.27 | $1.85 | $2.18 | $2.18 | 4,314,353 |
| 2022-02-17 | $2.04 | $2.04 | $1.88 | $1.91 | $1.91 | 2,305,397 |
| 2022-02-16 | $1.86 | $2.09 | $1.81 | $2.01 | $2.01 | 3,231,782 |
| 2022-02-15 | $1.84 | $1.91 | $1.79 | $1.86 | $1.86 | 4,382,432 |
| 2022-02-14 | $1.86 | $1.92 | $1.78 | $1.81 | $1.81 | 3,762,632 |
| 2022-02-11 | $1.95 | $2.09 | $1.84 | $1.88 | $1.88 | 3,860,656 |
| 2022-02-10 | $1.92 | $2.18 | $1.84 | $1.99 | $1.99 | 5,866,717 |
| 2022-02-09 | $1.96 | $2.10 | $1.87 | $1.98 | $1.98 | 3,696,796 |
| 2022-02-08 | $1.99 | $2.04 | $1.69 | $1.95 | $1.95 | 11,210,402 |
| 2022-02-07 | $2.42 | $2.44 | $2.23 | $2.29 | $2.29 | 5,007,934 |
| 2022-02-04 | $2.38 | $2.54 | $2.29 | $2.42 | $2.42 | 2,222,088 |
| 2022-02-03 | $2.66 | $2.69 | $2.35 | $2.37 | $2.37 | 3,692,626 |
| 2022-02-02 | $2.79 | $2.80 | $2.49 | $2.77 | $2.77 | 5,023,720 |
| 2022-02-01 | $2.78 | $2.92 | $2.48 | $2.81 | $2.81 | 3,110,608 |
| 2022-01-31 | $2.57 | $2.77 | $2.46 | $2.76 | $2.76 | 3,284,732 |
| 2022-01-28 | $2.47 | $2.64 | $2.34 | $2.61 | $2.61 | 5,707,738 |
| 2022-01-27 | $2.48 | $2.54 | $2.27 | $2.29 | $2.29 | 2,638,275 |
| 2022-01-26 | $2.62 | $2.64 | $2.38 | $2.46 | $2.46 | 3,301,783 |
| 2022-01-25 | $2.51 | $2.64 | $2.41 | $2.56 | $2.56 | 1,382,975 |
| 2022-01-24 | $2.42 | $2.59 | $2.23 | $2.59 | $2.59 | 3,571,004 |
| 2022-01-21 | $2.60 | $2.65 | $2.42 | $2.49 | $2.49 | 2,862,971 |
| 2022-01-20 | $2.66 | $2.86 | $2.65 | $2.66 | $2.66 | 1,486,497 |
| 2022-01-19 | $2.70 | $2.76 | $2.62 | $2.62 | $2.62 | 1,456,748 |
| 2022-01-18 | $2.94 | $2.94 | $2.71 | $2.71 | $2.71 | 1,330,392 |
| 2022-01-14 | $2.92 | $3.00 | $2.80 | $2.94 | $2.94 | 1,658,401 |
| 2022-01-13 | $3.05 | $3.07 | $2.89 | $2.92 | $2.92 | 1,505,205 |
| 2022-01-12 | $3.23 | $3.23 | $2.99 | $3.05 | $3.05 | 1,894,973 |
| 2022-01-11 | $3.00 | $3.22 | $3.00 | $3.16 | $3.16 | 2,638,808 |
| 2022-01-10 | $2.94 | $3.08 | $2.83 | $3.04 | $3.04 | 3,522,189 |
| 2022-01-07 | $2.77 | $3.05 | $2.59 | $2.98 | $2.98 | 7,200,342 |
| 2022-01-06 | $3.34 | $3.34 | $2.85 | $2.86 | $2.86 | 5,853,741 |
| 2022-01-05 | $3.73 | $3.78 | $3.20 | $3.26 | $3.26 | 13,152,230 |
| 2022-01-04 | $3.92 | $4.24 | $3.90 | $4.11 | $4.11 | 3,883,750 |
| 2022-01-03 | $3.80 | $3.98 | $3.76 | $3.91 | $3.91 | 1,338,291 |
| 2021-12-31 | $3.76 | $3.99 | $3.70 | $3.79 | $3.79 | 2,101,600 |
| 2021-12-30 | $3.46 | $3.88 | $3.46 | $3.77 | $3.77 | 2,046,758 |
| 2021-12-29 | $3.58 | $3.62 | $3.45 | $3.48 | $3.48 | 1,776,697 |
| 2021-12-28 | $3.68 | $3.85 | $3.60 | $3.61 | $3.61 | 1,476,465 |
| 2021-12-27 | $3.90 | $3.90 | $3.69 | $3.71 | $3.71 | 1,425,807 |
| 2021-12-23 | $3.69 | $3.95 | $3.65 | $3.90 | $3.90 | 1,543,419 |
| 2021-12-22 | $3.55 | $3.72 | $3.50 | $3.67 | $3.67 | 1,096,695 |
| 2021-12-21 | $3.34 | $3.65 | $3.33 | $3.55 | $3.55 | 2,310,810 |
| 2021-12-20 | $3.51 | $3.51 | $3.28 | $3.32 | $3.32 | 2,370,693 |
| 2021-12-17 | $3.48 | $3.62 | $3.35 | $3.60 | $3.60 | 2,702,966 |
| 2021-12-16 | $3.50 | $3.69 | $3.46 | $3.49 | $3.49 | 1,766,652 |
| 2021-12-15 | $3.60 | $3.60 | $3.40 | $3.47 | $3.47 | 2,594,411 |
| 2021-12-14 | $3.68 | $3.83 | $3.57 | $3.61 | $3.61 | 1,739,492 |
| 2021-12-13 | $3.67 | $3.77 | $3.56 | $3.67 | $3.67 | 1,550,174 |
| 2021-12-10 | $3.82 | $3.90 | $3.69 | $3.72 | $3.72 | 1,088,945 |
| 2021-12-09 | $3.86 | $3.97 | $3.72 | $3.81 | $3.81 | 1,644,099 |
| 2021-12-08 | $3.68 | $3.96 | $3.61 | $3.89 | $3.89 | 1,473,602 |
| 2021-12-07 | $3.51 | $3.86 | $3.46 | $3.70 | $3.70 | 3,333,556 |
| 2021-12-06 | $3.42 | $3.62 | $3.30 | $3.51 | $3.51 | 2,088,051 |
| 2021-12-03 | $3.57 | $3.61 | $3.36 | $3.43 | $3.43 | 2,349,617 |
| 2021-12-02 | $3.49 | $3.73 | $3.48 | $3.59 | $3.59 | 3,614,184 |
| 2021-12-01 | $3.54 | $3.78 | $3.46 | $3.48 | $3.48 | 6,073,196 |
| 2021-11-30 | $3.63 | $3.78 | $3.35 | $3.54 | $3.54 | 3,642,210 |
| 2021-11-29 | $3.60 | $3.64 | $3.38 | $3.43 | $3.43 | 2,900,814 |
| 2021-11-26 | $3.73 | $3.79 | $3.50 | $3.56 | $3.56 | 2,081,981 |
| 2021-11-24 | $3.58 | $3.91 | $3.51 | $3.79 | $3.79 | 5,519,483 |
| 2021-11-23 | $3.62 | $3.62 | $3.35 | $3.45 | $3.45 | 2,744,770 |
| 2021-11-22 | $3.68 | $3.71 | $3.43 | $3.60 | $3.60 | 4,603,845 |
| 2021-11-19 | $3.86 | $3.86 | $3.57 | $3.62 | $3.62 | 3,832,502 |
| 2021-11-18 | $4.02 | $4.03 | $3.74 | $3.79 | $3.79 | 4,238,459 |
| 2021-11-17 | $4.32 | $4.34 | $4.02 | $4.02 | $4.02 | 3,198,434 |
| 2021-11-16 | $4.43 | $4.45 | $4.29 | $4.37 | $4.37 | 2,503,647 |
| 2021-11-15 | $4.46 | $4.56 | $4.36 | $4.37 | $4.37 | 2,218,898 |
| 2021-11-12 | $4.52 | $4.60 | $4.38 | $4.43 | $4.43 | 1,963,657 |
| 2021-11-11 | $4.82 | $4.82 | $4.47 | $4.50 | $4.50 | 3,923,194 |
| 2021-11-10 | $4.52 | $5.24 | $4.38 | $4.70 | $4.70 | 9,237,949 |
| 2021-11-09 | $4.54 | $4.59 | $4.25 | $4.33 | $4.33 | 6,660,765 |
| 2021-11-08 | $4.98 | $5.00 | $4.57 | $4.65 | $4.65 | 6,141,345 |
| 2021-11-05 | $5.63 | $5.63 | $4.99 | $5.03 | $5.03 | 5,115,205 |
| 2021-11-04 | $5.69 | $5.88 | $5.47 | $5.55 | $5.55 | 3,155,151 |
| 2021-11-03 | $5.49 | $5.72 | $5.44 | $5.66 | $5.66 | 1,030,675 |
| 2021-11-02 | $5.67 | $5.69 | $5.37 | $5.49 | $5.49 | 1,624,100 |
| 2021-11-01 | $5.45 | $5.81 | $5.42 | $5.71 | $5.71 | 1,349,590 |
| 2021-10-29 | $5.61 | $5.66 | $5.40 | $5.40 | $5.40 | 884,118 |
| 2021-10-28 | $5.48 | $5.64 | $5.32 | $5.61 | $5.61 | 959,970 |
| 2021-10-27 | $5.66 | $5.77 | $5.46 | $5.47 | $5.47 | 1,420,723 |
| 2021-10-26 | $5.80 | $5.80 | $5.64 | $5.70 | $5.70 | 850,585 |
| 2021-10-25 | $5.77 | $5.92 | $5.74 | $5.78 | $5.78 | 908,302 |
| 2021-10-22 | $5.82 | $5.90 | $5.63 | $5.71 | $5.71 | 1,053,488 |
| 2021-10-21 | $6.04 | $6.09 | $5.79 | $5.83 | $5.83 | 2,149,316 |
| 2021-10-20 | $5.63 | $6.21 | $5.63 | $6.14 | $6.14 | 2,989,138 |
| 2021-10-19 | $5.50 | $5.72 | $5.35 | $5.66 | $5.66 | 2,479,422 |
| 2021-10-18 | $5.27 | $5.49 | $5.24 | $5.46 | $5.46 | 1,674,309 |
| 2021-10-15 | $5.37 | $5.53 | $5.24 | $5.27 | $5.27 | 1,307,249 |
| 2021-10-14 | $5.35 | $5.51 | $5.29 | $5.39 | $5.39 | 1,283,702 |
| 2021-10-13 | $5.17 | $5.35 | $5.11 | $5.26 | $5.26 | 1,724,668 |
| 2021-10-12 | $5.23 | $5.23 | $5.07 | $5.15 | $5.15 | 1,742,758 |
| 2021-10-11 | $5.26 | $5.39 | $5.17 | $5.18 | $5.18 | 1,442,895 |
| 2021-10-08 | $5.29 | $5.40 | $5.21 | $5.27 | $5.27 | 1,938,548 |
| 2021-10-07 | $5.05 | $5.44 | $5.03 | $5.28 | $5.28 | 2,008,041 |
| 2021-10-06 | $4.86 | $5.12 | $4.85 | $5.07 | $5.07 | 1,855,839 |
| 2021-10-05 | $4.85 | $5.01 | $4.72 | $4.95 | $4.95 | 4,497,684 |
| 2021-10-04 | $5.05 | $5.24 | $4.72 | $4.73 | $4.73 | 3,332,433 |
| 2021-10-01 | $5.02 | $5.15 | $4.88 | $5.10 | $5.10 | 1,880,815 |
| 2021-09-30 | $5.02 | $5.07 | $4.86 | $5.03 | $5.03 | 2,073,933 |
| 2021-09-29 | $5.09 | $5.24 | $4.97 | $4.99 | $4.99 | 1,919,068 |
| 2021-09-28 | $5.29 | $5.48 | $5.06 | $5.06 | $5.06 | 2,320,860 |
| 2021-09-27 | $5.17 | $5.44 | $5.14 | $5.34 | $5.34 | 2,253,721 |
| 2021-09-24 | $5.22 | $5.26 | $5.12 | $5.15 | $5.15 | 2,177,121 |
| 2021-09-23 | $5.35 | $5.35 | $5.16 | $5.22 | $5.22 | 2,064,148 |
| 2021-09-22 | $5.47 | $5.55 | $5.29 | $5.33 | $5.33 | 2,219,179 |
| 2021-09-21 | $5.25 | $5.51 | $5.23 | $5.46 | $5.46 | 3,289,278 |
| 2021-09-20 | $5.24 | $5.25 | $5.00 | $5.24 | $5.24 | 5,090,485 |
| 2021-09-17 | $5.42 | $5.51 | $5.31 | $5.37 | $5.37 | 5,371,127 |
| 2021-09-16 | $5.70 | $5.76 | $5.35 | $5.44 | $5.44 | 6,538,833 |
| 2021-09-15 | $5.62 | $5.84 | $5.49 | $5.79 | $5.79 | 3,312,440 |
| 2021-09-14 | $5.69 | $5.99 | $5.45 | $5.63 | $5.63 | 4,737,323 |
| 2021-09-13 | $5.60 | $5.80 | $5.38 | $5.76 | $5.76 | 5,021,206 |
| 2021-09-10 | $5.29 | $5.82 | $5.27 | $5.62 | $5.62 | 7,687,818 |
| 2021-09-09 | $4.91 | $5.37 | $4.83 | $5.36 | $5.36 | 4,961,552 |
| 2021-09-08 | $5.12 | $5.30 | $4.87 | $4.90 | $4.90 | 3,986,967 |
| 2021-09-07 | $5.11 | $5.33 | $5.09 | $5.12 | $5.12 | 5,183,775 |
| 2021-09-03 | $4.89 | $5.19 | $4.81 | $5.13 | $5.13 | 6,852,325 |
| 2021-09-02 | $5.04 | $5.05 | $4.85 | $4.88 | $4.88 | 4,007,138 |
| 2021-09-01 | $4.87 | $5.15 | $4.84 | $5.04 | $5.04 | 4,611,871 |
| 2021-08-31 | $5.00 | $5.04 | $4.83 | $4.86 | $4.86 | 3,219,066 |
| 2021-08-30 | $4.77 | $5.17 | $4.77 | $4.98 | $4.98 | 6,610,960 |
| 2021-08-27 | $4.67 | $4.87 | $4.65 | $4.76 | $4.76 | 3,185,335 |
| 2021-08-26 | $4.84 | $4.88 | $4.53 | $4.71 | $4.71 | 6,075,227 |
| 2021-08-25 | $4.90 | $4.98 | $4.75 | $4.88 | $4.88 | 3,012,866 |
| 2021-08-24 | $4.80 | $5.10 | $4.78 | $4.89 | $4.89 | 3,457,662 |
| 2021-08-23 | $4.62 | $4.80 | $4.37 | $4.75 | $4.75 | 4,945,157 |
| 2021-08-20 | $5.01 | $5.06 | $4.51 | $4.57 | $4.57 | 6,945,075 |
| 2021-08-19 | $4.83 | $5.46 | $4.79 | $4.92 | $4.92 | 12,881,445 |
| 2021-08-18 | $4.69 | $4.87 | $4.58 | $4.68 | $4.68 | 3,862,455 |
| 2021-08-17 | $4.90 | $5.00 | $4.57 | $4.73 | $4.73 | 5,986,334 |
| 2021-08-16 | $4.30 | $5.00 | $4.14 | $4.97 | $4.97 | 15,420,544 |
| 2021-08-13 | $4.70 | $4.70 | $4.00 | $4.07 | $4.07 | 17,075,278 |
| 2021-08-12 | $6.31 | $6.65 | $4.61 | $4.69 | $4.69 | 27,856,453 |
| 2021-08-11 | $8.59 | $8.69 | $8.04 | $8.20 | $8.20 | 1,792,787 |
| 2021-08-10 | $9.07 | $9.10 | $8.59 | $8.60 | $8.60 | 986,887 |
| 2021-08-09 | $9.07 | $9.11 | $9.00 | $9.07 | $9.07 | 835,408 |
| 2021-08-06 | $8.97 | $9.20 | $8.95 | $9.12 | $9.12 | 521,679 |
| 2021-08-05 | $9.04 | $9.04 | $8.86 | $8.94 | $8.94 | 1,210,259 |
| 2021-08-04 | $9.03 | $9.26 | $8.98 | $9.04 | $9.04 | 1,059,855 |
| 2021-08-03 | $9.10 | $9.18 | $8.94 | $9.07 | $9.07 | 1,473,620 |
| 2021-08-02 | $8.88 | $9.21 | $8.85 | $9.03 | $9.03 | 978,207 |
| 2021-07-30 | $9.05 | $9.05 | $8.79 | $8.80 | $8.80 | 623,164 |
| 2021-07-29 | $9.15 | $9.20 | $8.94 | $9.13 | $9.13 | 830,955 |
| 2021-07-28 | $8.90 | $9.12 | $8.80 | $9.06 | $9.06 | 708,992 |
| 2021-07-27 | $9.05 | $9.07 | $8.62 | $8.82 | $8.82 | 1,046,746 |
| 2021-07-26 | $9.25 | $9.38 | $9.04 | $9.10 | $9.10 | 962,494 |
| 2021-07-23 | $9.44 | $9.44 | $9.26 | $9.30 | $9.30 | 631,144 |
| 2021-07-22 | $9.56 | $9.63 | $9.38 | $9.39 | $9.39 | 745,048 |
| 2021-07-21 | $9.40 | $9.66 | $9.40 | $9.59 | $9.59 | 808,601 |
| 2021-07-20 | $9.37 | $9.59 | $9.27 | $9.38 | $9.38 | 1,203,876 |
| 2021-07-19 | $9.71 | $9.85 | $9.30 | $9.40 | $9.40 | 1,215,072 |
| 2021-07-16 | $10.05 | $10.07 | $9.75 | $9.88 | $9.88 | 1,023,359 |
| 2021-07-15 | $9.71 | $10.04 | $9.70 | $10.04 | $10.04 | 1,126,698 |
| 2021-07-14 | $9.81 | $9.92 | $9.67 | $9.80 | $9.80 | 727,482 |
| 2021-07-13 | $9.93 | $9.93 | $9.65 | $9.82 | $9.82 | 668,524 |
| 2021-07-12 | $9.90 | $9.92 | $9.68 | $9.83 | $9.83 | 692,946 |
| 2021-07-09 | $10.10 | $10.16 | $9.92 | $9.93 | $9.93 | 527,716 |
| 2021-07-08 | $10.04 | $10.24 | $9.74 | $10.03 | $10.03 | 1,093,811 |
| 2021-07-07 | $10.16 | $10.30 | $9.92 | $10.21 | $10.21 | 1,273,779 |
| 2021-07-06 | $10.51 | $10.54 | $10.15 | $10.18 | $10.18 | 742,785 |
| 2021-07-02 | $10.92 | $10.98 | $10.37 | $10.44 | $10.44 | 1,391,555 |
| 2021-07-01 | $11.20 | $11.34 | $10.97 | $10.98 | $10.98 | 828,560 |
| 2021-06-30 | $11.73 | $11.73 | $11.17 | $11.21 | $11.21 | 1,170,949 |
| 2021-06-29 | $11.91 | $11.91 | $11.59 | $11.68 | $11.68 | 559,966 |
| 2021-06-28 | $11.58 | $11.91 | $11.58 | $11.90 | $11.90 | 819,813 |
| 2021-06-25 | $11.80 | $11.80 | $11.44 | $11.70 | $11.70 | 2,311,112 |
| 2021-06-24 | $11.67 | $11.87 | $11.55 | $11.73 | $11.73 | 1,167,723 |
| 2021-06-23 | $11.53 | $11.65 | $11.38 | $11.61 | $11.61 | 619,120 |
| 2021-06-22 | $11.25 | $11.51 | $11.25 | $11.48 | $11.48 | 1,025,493 |
| 2021-06-21 | $11.34 | $11.35 | $11.01 | $11.34 | $11.34 | 1,227,457 |
| 2021-06-18 | $11.33 | $11.38 | $11.15 | $11.29 | $11.29 | 1,026,186 |
| 2021-06-17 | $11.23 | $11.51 | $11.20 | $11.32 | $11.32 | 1,313,887 |
| 2021-06-16 | $11.48 | $11.54 | $11.09 | $11.24 | $11.24 | 1,158,091 |
| 2021-06-15 | $11.41 | $11.61 | $11.26 | $11.51 | $11.51 | 730,810 |
| 2021-06-14 | $11.48 | $11.62 | $11.35 | $11.42 | $11.42 | 725,730 |
| 2021-06-11 | $11.43 | $11.50 | $11.25 | $11.41 | $11.41 | 677,567 |
| 2021-06-10 | $11.57 | $11.57 | $11.21 | $11.38 | $11.38 | 654,633 |
| 2021-06-09 | $11.55 | $11.88 | $11.42 | $11.45 | $11.45 | 943,414 |
| 2021-06-08 | $11.26 | $11.77 | $11.21 | $11.42 | $11.42 | 1,510,267 |
| 2021-06-07 | $11.00 | $11.20 | $10.75 | $11.10 | $11.10 | 1,243,988 |
| 2021-06-04 | $11.25 | $11.40 | $10.96 | $11.00 | $11.00 | 855,698 |
| 2021-06-03 | $11.25 | $11.31 | $11.05 | $11.26 | $11.26 | 679,156 |
| 2021-06-02 | $11.16 | $11.31 | $10.97 | $11.27 | $11.27 | 1,577,359 |
| 2021-06-01 | $11.38 | $11.45 | $10.97 | $11.08 | $11.08 | 1,015,813 |
| 2021-05-28 | $11.60 | $11.80 | $11.35 | $11.37 | $11.37 | 1,065,848 |
| 2021-05-27 | $11.64 | $11.78 | $11.49 | $11.53 | $11.53 | 1,163,713 |
| 2021-05-26 | $11.23 | $11.71 | $11.13 | $11.69 | $11.69 | 1,584,694 |
| 2021-05-25 | $11.73 | $11.73 | $11.17 | $11.19 | $11.19 | 1,557,943 |
| 2021-05-24 | $11.63 | $11.76 | $11.55 | $11.62 | $11.62 | 1,386,165 |
| 2021-05-21 | $11.70 | $11.90 | $11.61 | $11.62 | $11.62 | 768,270 |
| 2021-05-20 | $11.81 | $11.99 | $11.70 | $11.74 | $11.74 | 874,318 |
| 2021-05-19 | $11.60 | $11.94 | $11.48 | $11.80 | $11.80 | 1,002,697 |
| 2021-05-18 | $11.24 | $11.79 | $11.13 | $11.70 | $11.70 | 1,849,053 |
| 2021-05-17 | $11.41 | $11.44 | $11.08 | $11.21 | $11.21 | 3,054,806 |
| 2021-05-14 | $11.84 | $11.88 | $11.17 | $11.44 | $11.44 | 3,174,344 |
| 2021-05-13 | $11.46 | $12.12 | $10.95 | $11.56 | $11.56 | 5,328,246 |
| 2021-05-12 | $11.87 | $11.87 | $11.40 | $11.60 | $11.60 | 2,520,699 |
| 2021-05-11 | $11.58 | $12.08 | $11.50 | $11.88 | $11.88 | 1,061,324 |
| 2021-05-10 | $12.06 | $12.13 | $11.68 | $11.82 | $11.82 | 1,671,029 |
| 2021-05-07 | $11.89 | $12.21 | $11.74 | $12.00 | $12.00 | 1,115,553 |
| 2021-05-06 | $11.71 | $11.91 | $11.41 | $11.74 | $11.74 | 1,222,210 |
| 2021-05-05 | $12.04 | $12.10 | $11.69 | $11.74 | $11.74 | 787,887 |
| 2021-05-04 | $11.72 | $12.00 | $11.62 | $12.00 | $12.00 | 1,090,844 |
| 2021-05-03 | $11.99 | $12.10 | $11.65 | $11.81 | $11.81 | 819,099 |
| 2021-04-30 | $12.07 | $12.39 | $11.83 | $11.93 | $11.93 | 1,232,447 |
| 2021-04-29 | $12.29 | $12.32 | $12.02 | $12.22 | $12.22 | 749,965 |
| 2021-04-28 | $12.06 | $12.23 | $12.02 | $12.07 | $12.07 | 440,635 |
| 2021-04-27 | $12.24 | $12.38 | $12.13 | $12.23 | $12.23 | 497,537 |
| 2021-04-26 | $12.09 | $12.36 | $11.96 | $12.25 | $12.25 | 1,460,779 |
| 2021-04-23 | $11.85 | $12.10 | $11.75 | $12.05 | $12.05 | 540,205 |
| 2021-04-22 | $11.86 | $11.95 | $11.62 | $11.77 | $11.77 | 1,190,667 |
| 2021-04-21 | $12.07 | $12.13 | $11.84 | $11.91 | $11.91 | 746,628 |
| 2021-04-20 | $11.98 | $12.18 | $11.77 | $12.03 | $12.03 | 1,204,941 |
| 2021-04-19 | $12.23 | $12.32 | $11.93 | $12.10 | $12.10 | 833,206 |
| 2021-04-16 | $12.24 | $12.31 | $12.01 | $12.24 | $12.24 | 638,159 |
| 2021-04-15 | $11.95 | $12.28 | $11.88 | $12.16 | $12.16 | 881,947 |
| 2021-04-14 | $12.22 | $12.30 | $11.75 | $11.82 | $11.82 | 1,616,389 |
| 2021-04-13 | $11.96 | $12.40 | $11.80 | $12.30 | $12.30 | 2,435,385 |
| 2021-04-12 | $12.16 | $12.16 | $11.71 | $11.92 | $11.92 | 1,410,662 |
| 2021-04-09 | $11.82 | $12.14 | $11.68 | $12.14 | $12.14 | 853,243 |
| 2021-04-08 | $11.81 | $11.92 | $11.70 | $11.86 | $11.86 | 1,766,978 |
| 2021-04-07 | $11.76 | $11.88 | $11.56 | $11.78 | $11.78 | 885,916 |
| 2021-04-06 | $11.63 | $11.94 | $11.55 | $11.81 | $11.81 | 666,196 |
| 2021-04-05 | $11.48 | $11.64 | $11.40 | $11.61 | $11.61 | 685,338 |
| 2021-04-01 | $11.96 | $11.96 | $11.40 | $11.48 | $11.48 | 1,682,420 |
| 2021-03-31 | $11.16 | $11.77 | $11.10 | $11.69 | $11.69 | 1,033,133 |
| 2021-03-30 | $11.22 | $11.44 | $10.97 | $11.29 | $11.29 | 1,079,766 |
| 2021-03-29 | $11.09 | $11.43 | $11.03 | $11.22 | $11.22 | 1,378,349 |
| 2021-03-26 | $11.17 | $11.26 | $11.00 | $11.24 | $11.24 | 1,130,286 |
| 2021-03-25 | $10.36 | $11.25 | $10.23 | $11.15 | $11.15 | 1,870,700 |
| 2021-03-24 | $11.33 | $11.53 | $10.66 | $10.68 | $10.68 | 1,418,646 |
| 2021-03-23 | $11.51 | $11.74 | $11.27 | $11.35 | $11.35 | 1,555,637 |
| 2021-03-22 | $12.23 | $12.27 | $11.61 | $11.62 | $11.62 | 2,119,366 |
| 2021-03-19 | $11.83 | $12.39 | $11.65 | $12.00 | $12.00 | 3,483,360 |
| 2021-03-18 | $11.84 | $12.21 | $11.58 | $12.10 | $12.10 | 3,705,991 |
| 2021-03-17 | $11.07 | $11.81 | $11.06 | $11.65 | $11.65 | 2,856,995 |
| 2021-03-16 | $11.69 | $11.78 | $11.01 | $11.37 | $11.37 | 3,132,559 |
| 2021-03-15 | $10.56 | $11.58 | $10.49 | $11.56 | $11.56 | 5,470,773 |
| 2021-03-12 | $10.32 | $10.38 | $9.96 | $10.20 | $10.20 | 3,412,272 |
| 2021-03-11 | $10.14 | $10.51 | $9.89 | $10.41 | $10.41 | 3,492,915 |
| 2021-03-10 | $10.75 | $10.78 | $9.82 | $10.09 | $10.09 | 6,572,148 |
| 2021-03-09 | $12.00 | $12.27 | $10.44 | $10.45 | $10.45 | 5,761,710 |
| 2021-03-08 | $12.32 | $12.68 | $11.69 | $11.86 | $11.86 | 1,773,168 |
| 2021-03-05 | $12.26 | $12.52 | $11.25 | $12.28 | $12.28 | 1,995,605 |
| 2021-03-04 | $13.23 | $13.30 | $11.88 | $12.09 | $12.09 | 1,960,385 |
| 2021-03-03 | $13.50 | $13.92 | $13.30 | $13.32 | $13.32 | 773,789 |
| 2021-03-02 | $14.15 | $14.46 | $13.55 | $13.58 | $13.58 | 629,371 |
| 2021-03-01 | $13.85 | $14.20 | $13.57 | $14.11 | $14.11 | 1,048,772 |
| 2021-02-26 | $14.22 | $14.25 | $13.22 | $13.57 | $13.57 | 1,249,524 |
| 2021-02-25 | $14.41 | $15.07 | $14.13 | $14.18 | $14.18 | 1,413,126 |
| 2021-02-24 | $14.32 | $14.50 | $13.88 | $14.45 | $14.45 | 1,497,726 |
| 2021-02-23 | $14.12 | $14.43 | $13.31 | $14.34 | $14.34 | 1,785,353 |
| 2021-02-22 | $14.53 | $14.81 | $14.12 | $14.53 | $14.53 | 1,195,761 |
| 2021-02-19 | $14.30 | $14.79 | $14.03 | $14.79 | $14.79 | 1,191,834 |
| 2021-02-18 | $14.05 | $14.24 | $13.82 | $14.23 | $14.23 | 1,125,621 |
| 2021-02-17 | $14.09 | $14.52 | $14.00 | $14.38 | $14.38 | 1,176,003 |
| 2021-02-16 | $14.26 | $14.61 | $13.84 | $14.49 | $14.49 | 1,504,173 |
| 2021-02-12 | $14.68 | $14.71 | $14.02 | $14.40 | $14.40 | 1,033,661 |
| 2021-02-11 | $14.76 | $15.14 | $14.68 | $14.74 | $14.74 | 1,597,458 |
| 2021-02-10 | $15.15 | $15.38 | $14.29 | $14.81 | $14.81 | 2,778,191 |
| 2021-02-09 | $14.33 | $15.18 | $14.20 | $15.00 | $15.00 | 4,572,812 |
| 2021-02-08 | $14.37 | $14.43 | $13.98 | $14.00 | $14.00 | 1,641,874 |
| 2021-02-05 | $14.60 | $14.71 | $14.31 | $14.38 | $14.38 | 1,041,380 |
| 2021-02-04 | $14.46 | $14.67 | $14.33 | $14.54 | $14.54 | 791,330 |
| 2021-02-03 | $13.90 | $14.30 | $13.75 | $14.28 | $14.28 | 788,971 |
| 2021-02-02 | $13.61 | $14.12 | $13.52 | $13.92 | $13.92 | 979,866 |
| 2021-02-01 | $13.56 | $13.68 | $12.90 | $13.38 | $13.38 | 1,451,369 |
| 2021-01-29 | $14.19 | $14.36 | $13.21 | $13.31 | $13.31 | 2,795,570 |
| 2021-01-28 | $14.58 | $14.95 | $14.19 | $14.73 | $14.73 | 1,142,996 |
| 2021-01-27 | $14.20 | $15.09 | $14.16 | $14.62 | $14.62 | 1,522,657 |
| 2021-01-26 | $14.61 | $14.96 | $14.55 | $14.77 | $14.77 | 721,406 |
| 2021-01-25 | $14.76 | $14.93 | $14.15 | $14.66 | $14.66 | 1,480,723 |
| 2021-01-22 | $15.03 | $15.37 | $14.80 | $15.02 | $15.02 | 1,356,859 |
| 2021-01-21 | $14.96 | $15.19 | $14.52 | $15.16 | $15.16 | 1,276,203 |
| 2021-01-20 | $14.90 | $15.18 | $14.66 | $14.90 | $14.90 | 1,148,608 |
| 2021-01-19 | $15.15 | $15.15 | $14.61 | $14.87 | $14.87 | 1,002,539 |
| 2021-01-15 | $14.83 | $15.11 | $14.20 | $15.00 | $15.00 | 1,169,727 |
| 2021-01-14 | $15.35 | $15.56 | $14.77 | $14.82 | $14.82 | 1,135,096 |
| 2021-01-13 | $14.81 | $15.23 | $14.81 | $15.22 | $15.22 | 1,028,159 |
| 2021-01-12 | $15.16 | $15.28 | $14.70 | $14.81 | $14.81 | 1,460,296 |
| 2021-01-11 | $15.89 | $16.00 | $14.40 | $14.81 | $14.81 | 3,086,767 |
| 2021-01-08 | $15.20 | $16.37 | $15.04 | $16.00 | $16.00 | 2,580,710 |
| 2021-01-07 | $14.40 | $14.68 | $14.19 | $14.44 | $14.44 | 701,088 |
| 2021-01-06 | $14.63 | $14.75 | $13.81 | $14.19 | $14.19 | 1,106,607 |
| 2021-01-05 | $14.75 | $14.95 | $14.26 | $14.54 | $14.54 | 917,214 |
| 2021-01-04 | $14.25 | $15.38 | $14.13 | $14.69 | $14.69 | 1,987,852 |
| 2020-12-31 | $13.41 | $13.72 | $13.25 | $13.66 | $13.66 | 646,145 |
| 2020-12-30 | $13.32 | $13.57 | $12.91 | $13.46 | $13.46 | 650,328 |
| 2020-12-29 | $13.42 | $13.70 | $13.30 | $13.31 | $13.31 | 590,540 |
| 2020-12-28 | $14.28 | $14.28 | $13.20 | $13.37 | $13.37 | 1,013,906 |
| 2020-12-24 | $13.87 | $14.16 | $13.64 | $14.10 | $14.10 | 256,679 |
| 2020-12-23 | $13.66 | $14.04 | $13.41 | $13.92 | $13.92 | 540,753 |
| 2020-12-22 | $14.29 | $14.36 | $13.37 | $13.41 | $13.41 | 928,299 |
| 2020-12-21 | $14.00 | $14.29 | $13.76 | $14.08 | $14.08 | 713,023 |
| 2020-12-18 | $14.25 | $14.58 | $14.06 | $14.52 | $14.52 | 961,222 |
| 2020-12-17 | $13.89 | $14.38 | $13.68 | $14.24 | $14.24 | 722,069 |
| 2020-12-16 | $14.05 | $14.28 | $13.39 | $13.63 | $13.63 | 829,152 |
| 2020-12-15 | $14.58 | $14.84 | $13.76 | $13.79 | $13.79 | 984,366 |
| 2020-12-14 | $13.90 | $15.16 | $13.88 | $14.09 | $14.09 | 2,361,594 |
| 2020-12-11 | $13.68 | $13.94 | $13.02 | $13.29 | $13.29 | 1,028,728 |
| 2020-12-10 | $11.98 | $13.81 | $11.84 | $13.72 | $13.72 | 1,261,610 |
| 2020-12-09 | $12.69 | $12.95 | $11.81 | $12.25 | $12.25 | 1,680,783 |
| 2020-12-08 | $12.07 | $12.64 | $11.90 | $12.50 | $12.50 | 872,040 |
| 2020-12-07 | $11.79 | $12.42 | $11.65 | $12.04 | $12.04 | 896,703 |
| 2020-12-04 | $11.21 | $11.89 | $11.21 | $11.87 | $11.87 | 1,375,052 |
| 2020-12-03 | $10.80 | $11.23 | $10.62 | $11.16 | $11.16 | 1,500,946 |
| 2020-12-02 | $10.11 | $10.77 | $10.01 | $10.75 | $10.75 | 1,990,940 |
| 2020-12-01 | $10.65 | $10.73 | $10.05 | $10.05 | $10.05 | 1,892,893 |
| 2020-11-30 | $11.13 | $11.19 | $10.51 | $10.54 | $10.54 | 1,696,914 |
| 2020-11-27 | $11.25 | $11.29 | $11.05 | $11.13 | $11.13 | 383,001 |
| 2020-11-25 | $11.00 | $11.17 | $10.95 | $11.03 | $11.03 | 558,642 |
| 2020-11-24 | $11.20 | $11.37 | $10.91 | $10.95 | $10.95 | 1,282,592 |
| 2020-11-23 | $11.65 | $11.70 | $11.01 | $11.02 | $11.02 | 1,297,583 |
| 2020-11-20 | $12.02 | $12.16 | $11.58 | $11.63 | $11.63 | 465,788 |
| 2020-11-19 | $11.64 | $12.13 | $11.56 | $12.02 | $12.02 | 465,110 |
| 2020-11-18 | $11.61 | $11.80 | $11.07 | $11.78 | $11.78 | 880,098 |
| 2020-11-17 | $11.09 | $11.52 | $10.79 | $11.35 | $11.35 | 936,904 |
| 2020-11-16 | $11.95 | $11.95 | $10.90 | $11.08 | $11.08 | 1,142,527 |
| 2020-11-13 | $11.18 | $11.58 | $10.85 | $11.48 | $11.48 | 2,149,435 |
| 2020-11-12 | $11.85 | $12.03 | $10.78 | $11.11 | $11.11 | 4,556,924 |
| 2020-11-11 | $13.10 | $13.67 | $13.05 | $13.33 | $13.33 | 1,469,483 |
| 2020-11-10 | $12.81 | $13.07 | $12.32 | $13.05 | $13.05 | 681,222 |
| 2020-11-09 | $12.59 | $13.12 | $12.24 | $12.85 | $12.85 | 1,076,858 |
| 2020-11-06 | $11.68 | $12.44 | $11.60 | $12.15 | $12.15 | 582,321 |
| 2020-11-05 | $11.65 | $11.84 | $11.38 | $11.68 | $11.68 | 404,582 |
| 2020-11-04 | $11.64 | $12.06 | $11.51 | $11.59 | $11.59 | 831,453 |
| 2020-11-03 | $10.52 | $11.51 | $10.52 | $11.50 | $11.50 | 877,041 |
| 2020-11-02 | $10.55 | $10.68 | $10.13 | $10.47 | $10.47 | 575,105 |
| 2020-10-30 | $10.41 | $10.53 | $10.02 | $10.36 | $10.36 | 981,652 |
| 2020-10-29 | $10.74 | $10.87 | $10.11 | $10.43 | $10.43 | 1,472,722 |
| 2020-10-28 | $11.03 | $11.10 | $10.62 | $10.67 | $10.67 | 811,111 |
| 2020-10-27 | $11.49 | $11.49 | $11.14 | $11.18 | $11.18 | 372,075 |
| 2020-10-26 | $11.90 | $12.00 | $11.08 | $11.26 | $11.26 | 642,011 |
| 2020-10-23 | $11.44 | $12.04 | $11.07 | $11.98 | $11.98 | 1,456,588 |
| 2020-10-22 | $11.32 | $11.70 | $11.20 | $11.59 | $11.59 | 926,320 |
| 2020-10-21 | $11.75 | $11.76 | $11.25 | $11.33 | $11.33 | 1,994,636 |
| 2020-10-20 | $12.13 | $12.36 | $11.61 | $11.78 | $11.78 | 942,548 |
| 2020-10-19 | $12.09 | $12.56 | $11.55 | $12.06 | $12.06 | 2,015,100 |
| 2020-10-16 | $12.35 | $12.47 | $12.02 | $12.06 | $12.06 | 1,000,811 |
| 2020-10-15 | $12.56 | $12.56 | $12.05 | $12.25 | $12.25 | 796,599 |
| 2020-10-14 | $12.76 | $12.80 | $12.46 | $12.46 | $12.46 | 592,565 |
| 2020-10-13 | $12.94 | $13.13 | $12.50 | $12.66 | $12.66 | 851,649 |
| 2020-10-12 | $13.51 | $13.70 | $12.92 | $13.01 | $13.01 | 684,749 |
| 2020-10-09 | $13.85 | $14.00 | $13.13 | $13.34 | $13.34 | 478,855 |
| 2020-10-08 | $14.11 | $14.27 | $13.48 | $13.59 | $13.59 | 570,500 |
| 2020-10-07 | $14.15 | $14.29 | $13.70 | $14.06 | $14.06 | 544,017 |
| 2020-10-06 | $15.00 | $15.18 | $13.91 | $14.00 | $14.00 | 1,262,789 |
| 2020-10-05 | $14.92 | $15.30 | $14.78 | $15.01 | $15.01 | 1,300,810 |
| 2020-10-02 | $13.71 | $14.99 | $13.61 | $14.64 | $14.64 | 1,184,810 |
| 2020-10-01 | $13.26 | $13.91 | $13.21 | $13.72 | $13.72 | 1,172,304 |
| 2020-09-30 | $13.37 | $13.50 | $12.89 | $13.03 | $13.03 | 546,411 |
| 2020-09-29 | $13.48 | $13.59 | $13.11 | $13.29 | $13.29 | 916,887 |
| 2020-09-28 | $13.93 | $14.06 | $13.38 | $13.48 | $13.48 | 316,239 |
| 2020-09-25 | $13.57 | $13.97 | $13.45 | $13.79 | $13.79 | 357,868 |
| 2020-09-24 | $13.61 | $13.99 | $13.11 | $13.43 | $13.43 | 590,695 |
| 2020-09-23 | $14.00 | $14.64 | $13.81 | $14.08 | $14.08 | 885,069 |
| 2020-09-22 | $13.36 | $14.06 | $13.06 | $13.95 | $13.95 | 832,676 |
| 2020-09-21 | $13.67 | $13.95 | $13.01 | $13.32 | $13.32 | 520,746 |
| 2020-09-18 | $13.48 | $14.03 | $13.20 | $13.88 | $13.88 | 4,688,709 |
| 2020-09-17 | $12.41 | $13.99 | $12.22 | $13.55 | $13.55 | 2,114,391 |
| 2020-09-16 | $12.57 | $12.77 | $12.40 | $12.53 | $12.53 | 1,271,211 |
| 2020-09-15 | $13.14 | $13.20 | $12.32 | $12.53 | $12.53 | 776,422 |
| 2020-09-14 | $12.88 | $13.20 | $12.83 | $12.84 | $12.84 | 1,071,557 |
| 2020-09-11 | $13.48 | $13.68 | $12.77 | $12.77 | $12.77 | 692,178 |
| 2020-09-10 | $13.67 | $13.67 | $13.28 | $13.50 | $13.50 | 793,489 |
| 2020-09-09 | $13.16 | $13.43 | $12.94 | $12.95 | $12.95 | 457,346 |
| 2020-09-08 | $13.28 | $13.40 | $12.75 | $13.07 | $13.07 | 1,113,976 |
| 2020-09-04 | $13.78 | $13.86 | $13.27 | $13.39 | $13.39 | 898,928 |
| 2020-09-03 | $14.30 | $14.48 | $13.35 | $13.86 | $13.86 | 1,550,091 |
| 2020-09-02 | $13.64 | $14.36 | $13.50 | $14.30 | $14.30 | 1,493,706 |
| 2020-09-01 | $13.92 | $14.05 | $13.12 | $13.67 | $13.67 | 1,329,630 |
| 2020-08-31 | $13.46 | $14.21 | $13.39 | $13.91 | $13.91 | 1,969,985 |
| 2020-08-28 | $13.52 | $13.80 | $13.16 | $13.43 | $13.43 | 1,980,014 |
| 2020-08-27 | $13.97 | $13.98 | $12.91 | $13.60 | $13.60 | 2,839,379 |
| 2020-08-26 | $14.49 | $14.58 | $13.88 | $13.96 | $13.96 | 1,919,225 |
| 2020-08-25 | $15.52 | $15.52 | $14.26 | $14.30 | $14.30 | 1,905,409 |
| 2020-08-24 | $16.05 | $16.11 | $14.69 | $15.51 | $15.51 | 2,117,940 |
| 2020-08-21 | $17.00 | $17.61 | $15.86 | $15.97 | $15.97 | 1,533,755 |
| 2020-08-20 | $18.01 | $18.24 | $16.62 | $17.03 | $17.03 | 2,818,653 |
| 2020-08-19 | $19.09 | $19.43 | $18.68 | $19.02 | $19.02 | 979,011 |
| 2020-08-18 | $19.40 | $19.50 | $18.10 | $19.03 | $19.03 | 890,240 |
| 2020-08-17 | $17.10 | $19.27 | $17.10 | $19.19 | $19.19 | 1,914,232 |
| 2020-08-14 | $15.75 | $16.91 | $15.71 | $16.82 | $16.82 | 1,739,500 |
| 2020-08-13 | $15.93 | $16.00 | $15.14 | $15.71 | $15.71 | 1,010,435 |
| 2020-08-12 | $15.73 | $16.00 | $15.23 | $15.84 | $15.84 | 1,059,575 |
| 2020-08-11 | $17.70 | $17.83 | $15.38 | $15.47 | $15.47 | 2,718,003 |
| 2020-08-10 | $17.35 | $17.72 | $16.85 | $17.48 | $17.48 | 1,229,809 |
| 2020-08-07 | $16.90 | $17.46 | $16.40 | $17.25 | $17.25 | 847,446 |
| 2020-08-06 | $17.50 | $17.59 | $16.82 | $16.97 | $16.97 | 1,112,507 |
| 2020-08-05 | $18.00 | $18.19 | $17.32 | $17.45 | $17.45 | 1,103,777 |
| 2020-08-04 | $18.14 | $18.50 | $17.75 | $17.85 | $17.85 | 1,049,416 |
| 2020-08-03 | $17.82 | $18.49 | $17.18 | $18.29 | $18.29 | 915,462 |
| 2020-07-31 | $17.83 | $18.25 | $17.73 | $17.75 | $17.75 | 725,542 |
| 2020-07-30 | $17.20 | $18.09 | $17.20 | $18.00 | $18.00 | 1,278,263 |
| 2020-07-29 | $18.94 | $19.13 | $17.24 | $17.51 | $17.51 | 4,186,375 |
| 2020-07-28 | $20.02 | $20.47 | $18.88 | $19.05 | $19.05 | 2,177,297 |
| 2020-07-27 | $19.90 | $20.47 | $19.90 | $20.10 | $20.10 | 885,887 |
| 2020-07-24 | $20.34 | $20.75 | $18.75 | $19.78 | $19.78 | 4,509,774 |
| 2020-07-23 | $22.18 | $22.40 | $20.30 | $21.03 | $21.03 | 1,926,284 |
| 2020-07-22 | $21.20 | $22.22 | $20.76 | $21.98 | $21.98 | 2,230,937 |
| 2020-07-21 | $21.01 | $21.24 | $20.10 | $20.90 | $20.90 | 5,353,653 |
| 2020-07-20 | $21.17 | $21.61 | $20.35 | $20.99 | $20.99 | 2,747,532 |
| 2020-07-17 | $20.00 | $21.60 | $19.85 | $21.30 | $21.30 | 4,958,546 |
| 2020-07-16 | $19.01 | $20.40 | $19.00 | $19.75 | $19.75 | 6,203,129 |
| 2020-07-15 | $25.00 | $26.25 | $18.71 | $19.46 | $19.46 | 40,101,805 |
GoHealth Inc - Class A (GOCO) News Headlines
.jpg)
.jpg)
Recent GoHealth Inc - Class A (GOCO) News
Similar Companies to GoHealth Inc - Class A (GOCO) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |