InnovAge Holding Corp (INNV) Exchange: NASDAQ
Data as of May 2, 2025
$3.15 ($0.17) 5.70%
InnovAge Holding Corp - Daily Information
Click for more stock information on InnovAge Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.00 |
| Previous Close | $3.15 |
| High | $3.15 |
| Low | $2.97 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $3.15 |
| Adjusted High | $3.15 |
| Adjusted Low | $2.97 |
About InnovAge Holding Corp (INNV)
InnovAge Holding Corp is a provider of full-service programs and services for seniors. The company was founded in 2000 as a specialized home health provider and has since grown to offer holistic solutions for seniors and their families, including primary care, pharmacy services, home care, and post-acute care. InnovAge's services are offered in multiple states, covering more than 50 counties in six states. Centered on an aging-in-place business model, InnovAge offers services in person or via telehealth to help seniors remain independent in their homes for as long as possible. InnovAge also offers programs for assisting family caregivers, including respite care for primary care providers and affordable housing for older adults. With more than 24,000 employees and a network of more than 25,000 care and service providers, InnovAge is committed to providing the highest quality of care to the seniors they serve.
Invest in InnovAge Holding Corp (INNV)
Historical Stock Data for InnovAge Holding Corp (INNV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.00 | $3.15 | $2.97 | $3.15 | $3.15 | 12,883 |
| 2025-05-01 | $3.09 | $3.18 | $2.88 | $2.98 | $2.98 | 36,445 |
| 2025-04-30 | $3.01 | $3.15 | $2.86 | $3.13 | $3.13 | 55,282 |
| 2025-04-29 | $3.04 | $3.32 | $3.01 | $3.05 | $3.05 | 36,831 |
| 2025-04-28 | $3.07 | $3.13 | $3.03 | $3.05 | $3.05 | 31,398 |
| 2025-04-25 | $3.07 | $3.36 | $2.97 | $3.07 | $3.07 | 31,296 |
| 2025-04-24 | $2.89 | $3.15 | $2.89 | $3.13 | $3.13 | 57,882 |
| 2025-04-23 | $2.86 | $3.07 | $2.78 | $2.91 | $2.91 | 31,816 |
| 2025-04-22 | $2.70 | $2.81 | $2.70 | $2.76 | $2.76 | 33,744 |
| 2025-04-21 | $2.69 | $2.79 | $2.65 | $2.67 | $2.67 | 28,722 |
| 2025-04-17 | $2.84 | $2.86 | $2.60 | $2.75 | $2.75 | 40,600 |
| 2025-04-16 | $2.81 | $2.88 | $2.74 | $2.84 | $2.84 | 35,290 |
| 2025-04-15 | $2.83 | $2.91 | $2.79 | $2.82 | $2.82 | 29,236 |
| 2025-04-14 | $2.88 | $2.91 | $2.79 | $2.83 | $2.83 | 31,827 |
| 2025-04-11 | $2.76 | $2.91 | $2.74 | $2.82 | $2.82 | 30,359 |
| 2025-04-10 | $2.81 | $2.88 | $2.70 | $2.76 | $2.76 | 46,234 |
| 2025-04-09 | $2.66 | $2.98 | $2.61 | $2.81 | $2.81 | 83,509 |
| 2025-04-08 | $3.18 | $3.32 | $2.61 | $2.63 | $2.63 | 76,748 |
| 2025-04-07 | $2.86 | $3.07 | $2.83 | $3.04 | $3.04 | 52,167 |
| 2025-04-04 | $2.75 | $2.88 | $2.75 | $2.83 | $2.83 | 53,661 |
| 2025-04-03 | $2.87 | $2.93 | $2.77 | $2.78 | $2.78 | 47,490 |
| 2025-04-02 | $2.90 | $3.11 | $2.90 | $2.96 | $2.96 | 29,701 |
| 2025-04-01 | $2.99 | $3.06 | $2.95 | $2.98 | $2.98 | 23,884 |
| 2025-03-31 | $2.99 | $3.07 | $2.94 | $2.98 | $2.98 | 44,465 |
| 2025-03-28 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 24,001 |
| 2025-03-27 | $3.04 | $3.08 | $2.98 | $3.02 | $3.02 | 33,756 |
| 2025-03-26 | $3.03 | $3.08 | $3.00 | $3.05 | $3.05 | 36,908 |
| 2025-03-25 | $3.23 | $3.23 | $2.99 | $2.99 | $2.99 | 133,889 |
| 2025-03-24 | $3.19 | $3.29 | $3.10 | $3.12 | $3.12 | 164,522 |
| 2025-03-21 | $3.04 | $3.30 | $3.04 | $3.16 | $3.16 | 214,595 |
| 2025-03-20 | $3.42 | $3.47 | $3.25 | $3.25 | $3.25 | 125,314 |
| 2025-03-19 | $3.48 | $3.59 | $3.44 | $3.46 | $3.46 | 82,094 |
| 2025-03-18 | $3.28 | $3.53 | $3.28 | $3.51 | $3.51 | 40,338 |
| 2025-03-17 | $3.24 | $3.32 | $3.14 | $3.28 | $3.28 | 44,921 |
| 2025-03-14 | $3.24 | $3.45 | $3.17 | $3.22 | $3.22 | 48,763 |
| 2025-03-13 | $3.32 | $3.60 | $3.22 | $3.23 | $3.23 | 47,771 |
| 2025-03-12 | $3.24 | $3.37 | $3.19 | $3.28 | $3.28 | 47,415 |
| 2025-03-11 | $3.50 | $3.50 | $3.23 | $3.30 | $3.30 | 57,281 |
| 2025-03-10 | $3.33 | $3.50 | $3.33 | $3.48 | $3.48 | 68,711 |
| 2025-03-07 | $3.42 | $3.54 | $3.39 | $3.49 | $3.49 | 45,065 |
| 2025-03-06 | $3.46 | $3.50 | $3.32 | $3.44 | $3.44 | 44,628 |
| 2025-03-05 | $3.39 | $3.53 | $3.35 | $3.49 | $3.49 | 68,871 |
| 2025-03-04 | $3.20 | $3.38 | $3.20 | $3.31 | $3.31 | 57,808 |
| 2025-03-03 | $3.43 | $3.46 | $3.19 | $3.24 | $3.24 | 40,433 |
| 2025-02-28 | $3.25 | $3.48 | $3.22 | $3.25 | $3.25 | 36,759 |
| 2025-02-27 | $3.25 | $3.35 | $3.25 | $3.26 | $3.26 | 39,436 |
| 2025-02-26 | $3.41 | $3.41 | $3.18 | $3.24 | $3.24 | 41,407 |
| 2025-02-25 | $3.33 | $3.40 | $3.25 | $3.30 | $3.30 | 74,130 |
| 2025-02-24 | $3.33 | $3.39 | $3.30 | $3.32 | $3.32 | 38,657 |
| 2025-02-21 | $3.39 | $3.42 | $3.30 | $3.32 | $3.32 | 69,077 |
| 2025-02-20 | $3.35 | $3.41 | $3.31 | $3.35 | $3.35 | 140,085 |
| 2025-02-19 | $3.40 | $3.43 | $3.33 | $3.35 | $3.35 | 66,123 |
| 2025-02-18 | $3.39 | $3.50 | $3.35 | $3.42 | $3.42 | 52,506 |
| 2025-02-14 | $3.49 | $3.53 | $3.38 | $3.39 | $3.39 | 38,358 |
| 2025-02-13 | $3.40 | $3.49 | $3.35 | $3.46 | $3.46 | 63,276 |
| 2025-02-12 | $3.37 | $3.52 | $3.35 | $3.38 | $3.38 | 60,600 |
| 2025-02-11 | $3.28 | $3.44 | $3.28 | $3.36 | $3.36 | 50,284 |
| 2025-02-10 | $3.29 | $3.40 | $3.27 | $3.34 | $3.34 | 46,608 |
| 2025-02-07 | $3.22 | $3.36 | $3.22 | $3.29 | $3.29 | 53,594 |
| 2025-02-06 | $3.35 | $3.35 | $3.15 | $3.22 | $3.22 | 52,313 |
| 2025-02-05 | $3.59 | $3.63 | $3.12 | $3.36 | $3.36 | 110,544 |
| 2025-02-04 | $3.60 | $3.92 | $3.53 | $3.69 | $3.69 | 63,004 |
| 2025-02-03 | $3.71 | $3.83 | $3.51 | $3.53 | $3.53 | 56,331 |
| 2025-01-31 | $3.99 | $3.99 | $3.75 | $3.80 | $3.80 | 38,116 |
| 2025-01-30 | $3.73 | $4.00 | $3.73 | $3.95 | $3.95 | 125,142 |
| 2025-01-29 | $3.76 | $3.89 | $3.68 | $3.73 | $3.73 | 182,633 |
| 2025-01-28 | $3.75 | $3.83 | $3.70 | $3.77 | $3.77 | 33,824 |
| 2025-01-27 | $3.69 | $3.87 | $3.69 | $3.76 | $3.76 | 58,226 |
| 2025-01-24 | $3.70 | $3.81 | $3.70 | $3.73 | $3.73 | 26,694 |
| 2025-01-23 | $3.67 | $3.76 | $3.56 | $3.70 | $3.70 | 36,800 |
| 2025-01-22 | $3.69 | $3.85 | $3.65 | $3.70 | $3.70 | 80,089 |
| 2025-01-21 | $3.57 | $3.80 | $3.56 | $3.70 | $3.70 | 42,048 |
| 2025-01-17 | $3.69 | $3.83 | $3.52 | $3.57 | $3.57 | 72,911 |
| 2025-01-16 | $3.73 | $3.79 | $3.61 | $3.66 | $3.66 | 54,680 |
| 2025-01-15 | $3.78 | $3.81 | $3.68 | $3.77 | $3.77 | 30,722 |
| 2025-01-14 | $3.64 | $3.81 | $3.59 | $3.69 | $3.69 | 25,436 |
| 2025-01-13 | $3.62 | $3.68 | $3.50 | $3.62 | $3.62 | 42,906 |
| 2025-01-10 | $3.82 | $3.82 | $3.60 | $3.62 | $3.62 | 49,630 |
| 2025-01-08 | $3.70 | $3.82 | $3.70 | $3.78 | $3.78 | 54,663 |
| 2025-01-07 | $3.89 | $4.06 | $3.64 | $3.69 | $3.69 | 39,107 |
| 2025-01-06 | $3.96 | $4.03 | $3.80 | $3.81 | $3.81 | 48,354 |
| 2025-01-03 | $3.94 | $4.10 | $3.81 | $3.98 | $3.98 | 47,404 |
| 2025-01-02 | $3.91 | $4.37 | $3.85 | $3.94 | $3.94 | 64,337 |
| 2024-12-31 | $3.90 | $4.06 | $3.87 | $3.93 | $3.93 | 64,494 |
| 2024-12-30 | $3.86 | $4.13 | $3.83 | $3.95 | $3.95 | 54,943 |
| 2024-12-27 | $3.99 | $4.15 | $3.88 | $3.92 | $3.92 | 29,198 |
| 2024-12-26 | $4.02 | $4.21 | $3.95 | $4.05 | $4.05 | 33,535 |
| 2024-12-24 | $4.23 | $4.60 | $3.98 | $4.06 | $4.06 | 27,095 |
| 2024-12-23 | $4.19 | $4.40 | $4.13 | $4.22 | $4.22 | 99,577 |
| 2024-12-20 | $3.53 | $4.41 | $3.53 | $4.19 | $4.19 | 438,949 |
| 2024-12-19 | $4.00 | $4.20 | $3.53 | $3.53 | $3.53 | 187,461 |
| 2024-12-18 | $4.13 | $4.32 | $3.70 | $3.75 | $3.75 | 134,117 |
| 2024-12-17 | $4.28 | $4.47 | $4.05 | $4.08 | $4.08 | 95,424 |
| 2024-12-16 | $4.42 | $4.59 | $4.33 | $4.40 | $4.40 | 120,799 |
| 2024-12-13 | $4.64 | $4.68 | $4.31 | $4.44 | $4.44 | 40,190 |
| 2024-12-12 | $4.77 | $4.90 | $4.55 | $4.58 | $4.58 | 28,264 |
| 2024-12-11 | $4.89 | $4.93 | $4.79 | $4.80 | $4.80 | 44,295 |
| 2024-12-10 | $4.83 | $4.91 | $4.78 | $4.83 | $4.83 | 50,168 |
| 2024-12-09 | $4.80 | $4.94 | $4.72 | $4.83 | $4.83 | 62,465 |
| 2024-12-06 | $4.79 | $4.85 | $4.75 | $4.79 | $4.79 | 33,390 |
| 2024-12-05 | $4.75 | $4.93 | $4.74 | $4.81 | $4.81 | 56,167 |
| 2024-12-04 | $4.77 | $4.92 | $4.70 | $4.80 | $4.80 | 50,008 |
| 2024-12-03 | $4.93 | $4.96 | $4.68 | $4.77 | $4.77 | 61,614 |
| 2024-12-02 | $4.97 | $5.22 | $4.83 | $4.90 | $4.90 | 51,735 |
| 2024-11-29 | $4.86 | $4.87 | $4.75 | $4.87 | $4.87 | 18,298 |
| 2024-11-27 | $4.86 | $5.01 | $4.73 | $4.80 | $4.80 | 36,785 |
| 2024-11-26 | $4.77 | $4.94 | $4.66 | $4.77 | $4.77 | 118,378 |
| 2024-11-25 | $4.91 | $5.19 | $4.67 | $4.75 | $4.75 | 107,122 |
| 2024-11-22 | $4.67 | $5.01 | $4.67 | $4.89 | $4.89 | 64,192 |
| 2024-11-21 | $4.70 | $4.85 | $4.51 | $4.63 | $4.63 | 39,182 |
| 2024-11-20 | $4.94 | $4.95 | $4.58 | $4.70 | $4.70 | 26,943 |
| 2024-11-19 | $4.91 | $5.12 | $4.69 | $4.78 | $4.78 | 38,628 |
| 2024-11-18 | $5.24 | $5.27 | $4.87 | $4.97 | $4.97 | 35,827 |
| 2024-11-15 | $5.34 | $5.52 | $5.16 | $5.26 | $5.26 | 35,495 |
| 2024-11-14 | $5.36 | $5.51 | $5.17 | $5.30 | $5.30 | 34,867 |
| 2024-11-13 | $5.86 | $5.94 | $5.43 | $5.47 | $5.47 | 50,596 |
| 2024-11-12 | $5.92 | $5.92 | $5.69 | $5.74 | $5.74 | 41,571 |
| 2024-11-11 | $6.05 | $6.05 | $5.84 | $5.97 | $5.97 | 21,891 |
| 2024-11-08 | $6.15 | $6.19 | $5.80 | $6.00 | $6.00 | 46,031 |
| 2024-11-07 | $6.30 | $6.49 | $6.04 | $6.06 | $6.06 | 47,947 |
| 2024-11-06 | $6.30 | $6.69 | $5.81 | $6.30 | $6.30 | 84,870 |
| 2024-11-05 | $5.91 | $6.23 | $5.90 | $6.07 | $6.07 | 32,254 |
| 2024-11-04 | $5.92 | $6.06 | $5.80 | $5.90 | $5.90 | 20,236 |
| 2024-11-01 | $5.74 | $6.02 | $5.74 | $5.93 | $5.93 | 21,797 |
| 2024-10-31 | $6.05 | $6.05 | $5.75 | $5.80 | $5.80 | 17,125 |
| 2024-10-30 | $5.98 | $6.11 | $5.86 | $5.90 | $5.90 | 25,592 |
| 2024-10-29 | $5.81 | $5.97 | $5.81 | $5.90 | $5.90 | 21,304 |
| 2024-10-28 | $5.76 | $5.87 | $5.76 | $5.85 | $5.85 | 21,882 |
| 2024-10-25 | $5.81 | $5.89 | $5.66 | $5.67 | $5.67 | 13,820 |
| 2024-10-24 | $5.83 | $6.00 | $5.74 | $5.80 | $5.80 | 12,165 |
| 2024-10-23 | $5.86 | $5.93 | $5.64 | $5.73 | $5.73 | 20,640 |
| 2024-10-22 | $5.95 | $6.01 | $5.84 | $5.91 | $5.91 | 11,988 |
| 2024-10-21 | $5.90 | $6.13 | $5.82 | $5.82 | $5.82 | 17,262 |
| 2024-10-18 | $5.97 | $6.02 | $5.91 | $6.02 | $6.02 | 19,742 |
| 2024-10-17 | $6.13 | $6.15 | $5.81 | $5.97 | $5.97 | 21,381 |
| 2024-10-16 | $6.01 | $6.35 | $6.01 | $6.17 | $6.17 | 56,835 |
| 2024-10-15 | $5.91 | $6.16 | $5.91 | $6.00 | $6.00 | 30,017 |
| 2024-10-14 | $5.87 | $6.08 | $5.87 | $5.94 | $5.94 | 18,599 |
| 2024-10-11 | $5.53 | $5.98 | $5.53 | $5.93 | $5.93 | 30,185 |
| 2024-10-10 | $5.58 | $5.74 | $5.46 | $5.59 | $5.59 | 19,455 |
| 2024-10-09 | $5.46 | $5.78 | $5.46 | $5.67 | $5.67 | 21,493 |
| 2024-10-08 | $5.41 | $5.53 | $5.33 | $5.44 | $5.44 | 20,392 |
| 2024-10-07 | $5.52 | $5.60 | $5.34 | $5.35 | $5.35 | 20,292 |
| 2024-10-04 | $5.44 | $5.53 | $5.29 | $5.50 | $5.50 | 28,491 |
| 2024-10-03 | $5.56 | $5.60 | $5.20 | $5.34 | $5.34 | 31,196 |
| 2024-10-02 | $5.68 | $5.76 | $5.60 | $5.61 | $5.61 | 23,926 |
| 2024-10-01 | $5.96 | $6.14 | $5.60 | $5.64 | $5.64 | 39,023 |
| 2024-09-30 | $5.93 | $6.15 | $5.81 | $6.00 | $6.00 | 31,539 |
| 2024-09-27 | $5.75 | $6.01 | $5.65 | $5.99 | $5.99 | 31,024 |
| 2024-09-26 | $5.96 | $5.96 | $5.62 | $5.71 | $5.71 | 28,447 |
| 2024-09-25 | $5.86 | $5.96 | $5.71 | $5.88 | $5.88 | 22,039 |
| 2024-09-24 | $5.91 | $5.93 | $5.81 | $5.86 | $5.86 | 30,266 |
| 2024-09-23 | $6.03 | $6.03 | $5.86 | $5.92 | $5.92 | 31,781 |
| 2024-09-20 | $6.04 | $6.20 | $5.92 | $5.96 | $5.96 | 200,784 |
| 2024-09-19 | $6.15 | $6.24 | $6.00 | $6.10 | $6.10 | 53,211 |
| 2024-09-18 | $6.03 | $6.20 | $5.95 | $5.99 | $5.99 | 49,829 |
| 2024-09-17 | $5.97 | $6.15 | $5.83 | $5.95 | $5.95 | 65,882 |
| 2024-09-16 | $5.99 | $6.04 | $5.83 | $5.91 | $5.91 | 34,755 |
| 2024-09-13 | $6.11 | $6.20 | $5.85 | $5.99 | $5.99 | 48,407 |
| 2024-09-12 | $5.82 | $6.10 | $5.68 | $6.02 | $6.02 | 54,182 |
| 2024-09-11 | $6.46 | $6.46 | $5.78 | $5.78 | $5.78 | 86,155 |
| 2024-09-10 | $6.32 | $6.37 | $6.16 | $6.18 | $6.18 | 83,321 |
| 2024-09-09 | $6.34 | $6.44 | $6.21 | $6.28 | $6.28 | 51,622 |
| 2024-09-06 | $6.33 | $6.38 | $6.21 | $6.21 | $6.21 | 39,869 |
| 2024-09-05 | $6.27 | $6.40 | $6.18 | $6.30 | $6.30 | 36,382 |
| 2024-09-04 | $6.24 | $6.27 | $6.14 | $6.22 | $6.22 | 37,944 |
| 2024-09-03 | $6.37 | $6.44 | $6.24 | $6.29 | $6.29 | 30,426 |
| 2024-08-30 | $6.33 | $6.41 | $6.15 | $6.36 | $6.36 | 36,894 |
| 2024-08-29 | $6.22 | $6.28 | $6.13 | $6.28 | $6.28 | 31,899 |
| 2024-08-28 | $6.19 | $6.23 | $6.12 | $6.18 | $6.18 | 25,495 |
| 2024-08-27 | $6.26 | $6.37 | $6.19 | $6.24 | $6.24 | 25,468 |
| 2024-08-26 | $6.33 | $6.36 | $6.19 | $6.32 | $6.32 | 69,026 |
| 2024-08-23 | $6.13 | $6.36 | $6.04 | $6.33 | $6.33 | 64,930 |
| 2024-08-22 | $6.36 | $6.36 | $6.03 | $6.07 | $6.07 | 28,231 |
| 2024-08-21 | $6.12 | $6.31 | $6.12 | $6.27 | $6.27 | 31,126 |
| 2024-08-20 | $6.22 | $6.26 | $6.04 | $6.08 | $6.08 | 34,994 |
| 2024-08-19 | $6.28 | $6.28 | $6.13 | $6.24 | $6.24 | 44,825 |
| 2024-08-16 | $6.22 | $6.29 | $6.14 | $6.17 | $6.17 | 38,759 |
| 2024-08-15 | $6.04 | $6.25 | $6.04 | $6.22 | $6.22 | 48,656 |
| 2024-08-14 | $6.14 | $6.16 | $5.83 | $5.89 | $5.89 | 27,039 |
| 2024-08-13 | $5.82 | $6.10 | $5.72 | $6.08 | $6.08 | 49,292 |
| 2024-08-12 | $5.99 | $6.02 | $5.75 | $5.76 | $5.76 | 87,049 |
| 2024-08-09 | $5.94 | $6.06 | $5.94 | $6.02 | $6.02 | 25,409 |
| 2024-08-08 | $5.96 | $6.18 | $5.89 | $5.98 | $5.98 | 42,794 |
| 2024-08-07 | $5.89 | $6.17 | $5.77 | $5.94 | $5.94 | 53,669 |
| 2024-08-06 | $5.60 | $6.01 | $5.48 | $5.83 | $5.83 | 38,462 |
| 2024-08-05 | $5.73 | $6.11 | $5.48 | $5.50 | $5.50 | 45,850 |
| 2024-08-02 | $5.81 | $6.17 | $5.81 | $6.09 | $6.09 | 49,660 |
| 2024-08-01 | $6.30 | $6.30 | $5.98 | $6.03 | $6.03 | 42,786 |
| 2024-07-31 | $6.30 | $6.37 | $6.12 | $6.28 | $6.28 | 62,801 |
| 2024-07-30 | $6.23 | $6.37 | $6.19 | $6.28 | $6.28 | 71,361 |
| 2024-07-29 | $6.37 | $6.61 | $6.17 | $6.23 | $6.23 | 95,601 |
| 2024-07-26 | $6.27 | $6.38 | $6.14 | $6.35 | $6.35 | 66,013 |
| 2024-07-25 | $6.01 | $6.30 | $5.88 | $6.15 | $6.15 | 67,235 |
| 2024-07-24 | $6.14 | $6.35 | $5.86 | $5.97 | $5.97 | 48,426 |
| 2024-07-23 | $6.18 | $6.33 | $6.15 | $6.18 | $6.18 | 52,438 |
| 2024-07-22 | $6.08 | $6.31 | $5.97 | $6.19 | $6.19 | 69,778 |
| 2024-07-19 | $5.99 | $6.30 | $5.99 | $6.07 | $6.07 | 73,558 |
| 2024-07-18 | $5.93 | $6.17 | $5.93 | $5.96 | $5.96 | 49,769 |
| 2024-07-17 | $5.85 | $6.15 | $5.75 | $5.98 | $5.98 | 70,968 |
| 2024-07-16 | $5.72 | $6.39 | $5.56 | $5.90 | $5.90 | 66,923 |
| 2024-07-15 | $5.74 | $5.88 | $5.52 | $5.64 | $5.64 | 54,847 |
| 2024-07-12 | $5.46 | $5.81 | $5.46 | $5.70 | $5.70 | 76,554 |
| 2024-07-11 | $5.07 | $5.41 | $5.07 | $5.36 | $5.36 | 53,415 |
| 2024-07-10 | $5.18 | $5.31 | $4.85 | $5.01 | $5.01 | 45,443 |
| 2024-07-09 | $5.33 | $5.40 | $5.02 | $5.14 | $5.14 | 71,466 |
| 2024-07-08 | $5.19 | $5.59 | $5.17 | $5.37 | $5.37 | 70,721 |
| 2024-07-05 | $4.98 | $5.43 | $4.84 | $5.10 | $5.10 | 53,148 |
| 2024-07-03 | $5.12 | $5.34 | $5.03 | $5.06 | $5.06 | 30,078 |
| 2024-07-02 | $4.96 | $5.55 | $4.92 | $5.03 | $5.03 | 45,023 |
| 2024-07-01 | $4.93 | $5.83 | $4.86 | $5.04 | $5.04 | 58,077 |
| 2024-06-28 | $5.34 | $5.41 | $4.72 | $4.96 | $4.96 | 534,902 |
| 2024-06-27 | $4.83 | $5.39 | $4.73 | $5.24 | $5.24 | 35,216 |
| 2024-06-26 | $4.62 | $5.20 | $4.58 | $4.79 | $4.79 | 39,130 |
| 2024-06-25 | $5.05 | $5.05 | $4.66 | $4.66 | $4.66 | 20,977 |
| 2024-06-24 | $4.74 | $5.28 | $4.74 | $5.11 | $5.11 | 23,204 |
| 2024-06-21 | $4.54 | $4.99 | $4.54 | $4.75 | $4.75 | 67,441 |
| 2024-06-20 | $4.15 | $4.74 | $4.15 | $4.55 | $4.55 | 31,148 |
| 2024-06-18 | $4.24 | $4.44 | $4.18 | $4.23 | $4.23 | 60,078 |
| 2024-06-17 | $5.11 | $5.13 | $4.09 | $4.22 | $4.22 | 81,857 |
| 2024-06-14 | $5.07 | $5.30 | $4.81 | $5.08 | $5.08 | 15,634 |
| 2024-06-13 | $5.11 | $5.28 | $4.88 | $5.14 | $5.14 | 48,064 |
| 2024-06-12 | $5.25 | $5.41 | $4.96 | $5.17 | $5.17 | 53,101 |
| 2024-06-11 | $4.93 | $5.04 | $4.84 | $5.04 | $5.04 | 30,353 |
| 2024-06-10 | $4.81 | $5.10 | $4.81 | $4.97 | $4.97 | 19,627 |
| 2024-06-07 | $4.51 | $4.88 | $4.51 | $4.80 | $4.80 | 19,143 |
| 2024-06-06 | $4.84 | $4.95 | $4.81 | $4.83 | $4.83 | 15,981 |
| 2024-06-05 | $4.71 | $4.92 | $4.63 | $4.84 | $4.84 | 26,490 |
| 2024-06-04 | $4.55 | $4.73 | $4.46 | $4.62 | $4.62 | 13,883 |
| 2024-06-03 | $4.46 | $4.58 | $4.25 | $4.55 | $4.55 | 16,232 |
| 2024-05-31 | $4.42 | $4.53 | $4.33 | $4.44 | $4.44 | 20,727 |
| 2024-05-30 | $4.01 | $4.39 | $4.01 | $4.33 | $4.33 | 20,565 |
| 2024-05-29 | $4.05 | $4.42 | $4.02 | $4.04 | $4.04 | 22,478 |
| 2024-05-28 | $4.44 | $4.51 | $3.98 | $4.03 | $4.03 | 46,604 |
| 2024-05-24 | $4.60 | $4.60 | $4.31 | $4.50 | $4.50 | 21,346 |
| 2024-05-23 | $4.56 | $4.64 | $4.45 | $4.50 | $4.50 | 29,160 |
| 2024-05-22 | $4.54 | $4.77 | $4.39 | $4.55 | $4.55 | 62,618 |
| 2024-05-21 | $4.31 | $4.69 | $4.31 | $4.53 | $4.53 | 32,615 |
| 2024-05-20 | $3.69 | $4.34 | $3.61 | $4.31 | $4.31 | 82,746 |
| 2024-05-17 | $3.87 | $3.94 | $3.59 | $3.70 | $3.70 | 30,349 |
| 2024-05-16 | $4.11 | $4.11 | $3.78 | $3.82 | $3.82 | 16,603 |
| 2024-05-15 | $4.03 | $4.27 | $3.94 | $4.00 | $4.00 | 12,982 |
| 2024-05-14 | $3.94 | $4.22 | $3.83 | $4.02 | $4.02 | 13,033 |
| 2024-05-13 | $4.07 | $4.31 | $3.83 | $3.85 | $3.85 | 110,214 |
| 2024-05-10 | $4.22 | $4.38 | $4.08 | $4.08 | $4.08 | 16,753 |
| 2024-05-09 | $4.33 | $4.49 | $4.33 | $4.33 | $4.33 | 17,457 |
| 2024-05-08 | $4.40 | $4.43 | $4.21 | $4.26 | $4.26 | 10,891 |
| 2024-05-07 | $4.38 | $4.49 | $4.18 | $4.26 | $4.26 | 20,907 |
| 2024-05-06 | $4.07 | $4.44 | $3.98 | $4.32 | $4.32 | 79,990 |
| 2024-05-03 | $4.17 | $4.17 | $3.90 | $4.04 | $4.04 | 9,117 |
| 2024-05-02 | $4.16 | $4.21 | $3.91 | $4.08 | $4.08 | 21,127 |
| 2024-05-01 | $3.55 | $4.06 | $3.55 | $3.88 | $3.88 | 13,208 |
| 2024-04-30 | $3.75 | $4.00 | $3.52 | $3.55 | $3.55 | 63,436 |
| 2024-04-29 | $3.91 | $4.03 | $3.70 | $3.72 | $3.72 | 112,355 |
| 2024-04-26 | $4.10 | $4.10 | $3.84 | $3.91 | $3.91 | 8,567 |
| 2024-04-25 | $3.99 | $4.25 | $3.80 | $3.80 | $3.80 | 26,874 |
| 2024-04-24 | $3.83 | $4.06 | $3.83 | $3.99 | $3.99 | 34,130 |
| 2024-04-23 | $4.01 | $4.15 | $3.98 | $4.00 | $4.00 | 16,354 |
| 2024-04-22 | $3.93 | $4.22 | $3.93 | $4.03 | $4.03 | 16,384 |
| 2024-04-19 | $3.94 | $4.05 | $3.94 | $3.95 | $3.95 | 14,097 |
| 2024-04-18 | $4.00 | $4.26 | $3.98 | $4.00 | $4.00 | 17,877 |
| 2024-04-17 | $3.89 | $4.26 | $3.89 | $4.00 | $4.00 | 14,218 |
| 2024-04-16 | $4.19 | $4.19 | $4.03 | $4.09 | $4.09 | 15,711 |
| 2024-04-15 | $4.05 | $4.19 | $3.82 | $4.14 | $4.14 | 93,794 |
| 2024-04-12 | $3.97 | $4.21 | $3.91 | $3.91 | $3.91 | 10,548 |
| 2024-04-11 | $3.96 | $4.11 | $3.89 | $4.10 | $4.10 | 28,563 |
| 2024-04-10 | $4.00 | $4.15 | $3.88 | $3.97 | $3.97 | 25,714 |
| 2024-04-09 | $4.20 | $4.47 | $4.08 | $4.08 | $4.08 | 49,736 |
| 2024-04-08 | $4.57 | $4.61 | $4.13 | $4.14 | $4.14 | 88,166 |
| 2024-04-05 | $4.66 | $4.66 | $4.50 | $4.51 | $4.51 | 7,720 |
| 2024-04-04 | $4.55 | $4.61 | $4.51 | $4.59 | $4.59 | 16,316 |
| 2024-04-03 | $4.53 | $4.69 | $4.51 | $4.52 | $4.52 | 16,998 |
| 2024-04-02 | $4.54 | $4.64 | $4.23 | $4.64 | $4.64 | 21,240 |
| 2024-04-01 | $4.50 | $4.93 | $4.50 | $4.54 | $4.54 | 18,046 |
| 2024-03-28 | $4.54 | $4.59 | $4.44 | $4.44 | $4.44 | 11,432 |
| 2024-03-27 | $4.33 | $4.65 | $4.30 | $4.34 | $4.34 | 11,944 |
| 2024-03-26 | $4.43 | $4.47 | $4.10 | $4.24 | $4.24 | 11,331 |
| 2024-03-25 | $4.71 | $4.97 | $4.43 | $4.43 | $4.43 | 10,835 |
| 2024-03-22 | $5.02 | $5.02 | $4.66 | $4.66 | $4.66 | 7,600 |
| 2024-03-21 | $4.89 | $4.99 | $4.89 | $4.99 | $4.99 | 15,294 |
| 2024-03-20 | $5.06 | $5.06 | $4.89 | $4.89 | $4.89 | 10,700 |
| 2024-03-19 | $4.66 | $5.12 | $4.66 | $4.99 | $4.99 | 29,209 |
| 2024-03-18 | $4.34 | $4.87 | $4.34 | $4.65 | $4.65 | 27,702 |
| 2024-03-15 | $4.20 | $4.29 | $3.96 | $4.29 | $4.29 | 74,907 |
| 2024-03-14 | $4.63 | $4.66 | $4.22 | $4.29 | $4.29 | 28,654 |
| 2024-03-13 | $4.84 | $4.84 | $4.61 | $4.69 | $4.69 | 23,398 |
| 2024-03-12 | $4.85 | $4.89 | $4.65 | $4.65 | $4.65 | 17,645 |
| 2024-03-11 | $4.92 | $4.98 | $4.82 | $4.82 | $4.82 | 6,836 |
| 2024-03-08 | $5.00 | $5.00 | $4.89 | $4.90 | $4.90 | 11,103 |
| 2024-03-07 | $4.97 | $5.06 | $4.90 | $4.90 | $4.90 | 17,888 |
| 2024-03-06 | $4.91 | $5.11 | $4.87 | $4.87 | $4.87 | 42,494 |
| 2024-03-05 | $4.93 | $5.00 | $4.81 | $4.81 | $4.81 | 17,510 |
| 2024-03-04 | $4.91 | $5.00 | $4.86 | $4.87 | $4.87 | 10,910 |
| 2024-03-01 | $4.91 | $4.98 | $4.78 | $4.87 | $4.87 | 51,434 |
| 2024-02-29 | $5.00 | $5.07 | $4.80 | $4.84 | $4.84 | 36,775 |
| 2024-02-28 | $4.89 | $4.89 | $4.79 | $4.80 | $4.80 | 16,080 |
| 2024-02-27 | $4.75 | $5.01 | $4.75 | $4.90 | $4.90 | 18,586 |
| 2024-02-26 | $4.91 | $5.07 | $4.72 | $4.91 | $4.91 | 21,344 |
| 2024-02-23 | $5.21 | $5.29 | $4.89 | $4.93 | $4.93 | 21,207 |
| 2024-02-22 | $5.06 | $5.13 | $4.97 | $5.13 | $5.13 | 18,076 |
| 2024-02-21 | $4.95 | $5.43 | $4.95 | $5.14 | $5.14 | 17,311 |
| 2024-02-20 | $5.11 | $5.49 | $4.72 | $4.89 | $4.89 | 79,629 |
| 2024-02-16 | $5.72 | $5.72 | $5.10 | $5.17 | $5.17 | 27,292 |
| 2024-02-15 | $5.39 | $5.89 | $5.26 | $5.68 | $5.68 | 23,483 |
| 2024-02-14 | $5.29 | $5.69 | $5.24 | $5.39 | $5.39 | 27,422 |
| 2024-02-13 | $5.67 | $5.71 | $5.14 | $5.17 | $5.17 | 24,936 |
| 2024-02-12 | $5.89 | $5.99 | $5.85 | $5.89 | $5.89 | 28,683 |
| 2024-02-09 | $5.21 | $5.81 | $5.21 | $5.67 | $5.67 | 20,002 |
| 2024-02-08 | $5.18 | $5.48 | $5.17 | $5.30 | $5.30 | 19,657 |
| 2024-02-07 | $5.43 | $5.43 | $5.11 | $5.12 | $5.12 | 16,420 |
| 2024-02-06 | $5.65 | $5.65 | $5.28 | $5.33 | $5.33 | 7,963 |
| 2024-02-05 | $5.52 | $5.84 | $5.52 | $5.67 | $5.67 | 14,066 |
| 2024-02-02 | $5.63 | $5.81 | $5.56 | $5.64 | $5.64 | 11,159 |
| 2024-02-01 | $5.52 | $5.81 | $5.34 | $5.76 | $5.76 | 40,686 |
| 2024-01-31 | $5.63 | $5.63 | $5.26 | $5.29 | $5.29 | 19,225 |
| 2024-01-30 | $5.73 | $5.73 | $5.51 | $5.60 | $5.60 | 14,209 |
| 2024-01-29 | $5.87 | $5.87 | $5.57 | $5.62 | $5.62 | 12,314 |
| 2024-01-26 | $5.96 | $5.99 | $5.81 | $5.86 | $5.86 | 12,996 |
| 2024-01-25 | $5.92 | $5.92 | $5.85 | $5.89 | $5.89 | 13,117 |
| 2024-01-24 | $5.88 | $5.88 | $5.66 | $5.80 | $5.80 | 7,924 |
| 2024-01-23 | $5.78 | $5.91 | $5.64 | $5.75 | $5.75 | 14,965 |
| 2024-01-22 | $5.82 | $5.99 | $5.52 | $5.66 | $5.66 | 92,375 |
| 2024-01-19 | $5.74 | $5.91 | $5.61 | $5.80 | $5.80 | 13,859 |
| 2024-01-18 | $5.78 | $5.78 | $5.61 | $5.67 | $5.67 | 12,261 |
| 2024-01-17 | $5.78 | $5.87 | $5.67 | $5.73 | $5.73 | 11,422 |
| 2024-01-16 | $5.77 | $5.90 | $5.67 | $5.85 | $5.85 | 17,516 |
| 2024-01-12 | $5.89 | $5.99 | $5.75 | $5.84 | $5.84 | 14,476 |
| 2024-01-11 | $5.99 | $5.99 | $5.67 | $5.76 | $5.76 | 21,373 |
| 2024-01-10 | $5.92 | $6.00 | $5.85 | $5.97 | $5.97 | 19,216 |
| 2024-01-09 | $5.74 | $5.99 | $5.74 | $5.92 | $5.92 | 10,496 |
| 2024-01-08 | $5.60 | $6.00 | $5.59 | $5.87 | $5.87 | 19,672 |
| 2024-01-05 | $5.92 | $5.96 | $5.60 | $5.60 | $5.60 | 25,575 |
| 2024-01-04 | $6.09 | $6.10 | $5.86 | $5.96 | $5.96 | 17,372 |
| 2024-01-03 | $6.30 | $6.30 | $5.84 | $5.98 | $5.98 | 34,353 |
| 2024-01-02 | $5.99 | $6.32 | $5.71 | $6.23 | $6.23 | 30,867 |
| 2023-12-29 | $5.83 | $6.08 | $5.52 | $6.00 | $6.00 | 50,140 |
| 2023-12-28 | $5.66 | $5.99 | $5.55 | $5.88 | $5.88 | 43,732 |
| 2023-12-27 | $5.70 | $6.00 | $5.60 | $5.95 | $5.95 | 32,545 |
| 2023-12-26 | $5.32 | $5.92 | $5.22 | $5.77 | $5.77 | 58,275 |
| 2023-12-22 | $5.48 | $5.48 | $5.24 | $5.32 | $5.32 | 15,198 |
| 2023-12-21 | $5.69 | $5.69 | $5.30 | $5.42 | $5.42 | 27,390 |
| 2023-12-20 | $5.35 | $5.99 | $5.30 | $5.62 | $5.62 | 60,095 |
| 2023-12-19 | $5.48 | $5.64 | $5.32 | $5.32 | $5.32 | 31,159 |
| 2023-12-18 | $5.76 | $5.80 | $5.36 | $5.46 | $5.46 | 38,434 |
| 2023-12-15 | $5.87 | $6.00 | $5.65 | $5.69 | $5.69 | 135,622 |
| 2023-12-14 | $5.67 | $5.92 | $5.58 | $5.73 | $5.73 | 31,124 |
| 2023-12-13 | $5.63 | $5.75 | $5.42 | $5.66 | $5.66 | 29,366 |
| 2023-12-12 | $5.76 | $5.92 | $5.61 | $5.62 | $5.62 | 10,965 |
| 2023-12-11 | $5.51 | $5.73 | $5.51 | $5.63 | $5.63 | 30,048 |
| 2023-12-08 | $5.56 | $5.69 | $5.50 | $5.56 | $5.56 | 16,461 |
| 2023-12-07 | $5.86 | $5.86 | $5.53 | $5.60 | $5.60 | 13,669 |
| 2023-12-06 | $5.86 | $5.96 | $5.63 | $5.68 | $5.68 | 12,590 |
| 2023-12-05 | $5.99 | $5.99 | $5.62 | $5.75 | $5.75 | 46,808 |
| 2023-12-04 | $5.87 | $6.00 | $5.60 | $5.96 | $5.96 | 66,991 |
| 2023-12-01 | $5.83 | $5.96 | $5.83 | $5.90 | $5.90 | 20,302 |
| 2023-11-30 | $6.01 | $6.07 | $5.82 | $5.87 | $5.87 | 14,330 |
| 2023-11-29 | $5.90 | $6.08 | $5.81 | $5.90 | $5.90 | 15,445 |
| 2023-11-28 | $5.71 | $6.10 | $5.64 | $5.76 | $5.76 | 15,077 |
| 2023-11-27 | $5.88 | $6.35 | $5.73 | $5.80 | $5.80 | 29,124 |
| 2023-11-24 | $5.60 | $5.97 | $5.51 | $5.95 | $5.95 | 8,545 |
| 2023-11-22 | $5.33 | $5.59 | $5.17 | $5.54 | $5.54 | 8,507 |
| 2023-11-21 | $5.75 | $5.75 | $5.16 | $5.26 | $5.26 | 21,672 |
| 2023-11-20 | $5.63 | $6.00 | $5.63 | $5.80 | $5.80 | 16,214 |
| 2023-11-17 | $5.62 | $5.90 | $5.50 | $5.72 | $5.72 | 42,283 |
| 2023-11-16 | $5.59 | $5.60 | $5.29 | $5.52 | $5.52 | 9,437 |
| 2023-11-15 | $6.27 | $6.27 | $5.61 | $5.65 | $5.65 | 38,587 |
| 2023-11-14 | $5.91 | $6.27 | $5.77 | $6.27 | $6.27 | 39,721 |
| 2023-11-13 | $5.56 | $5.70 | $5.34 | $5.64 | $5.64 | 12,233 |
| 2023-11-10 | $5.52 | $5.55 | $5.28 | $5.55 | $5.55 | 16,087 |
| 2023-11-09 | $5.34 | $5.54 | $5.25 | $5.45 | $5.45 | 11,145 |
| 2023-11-08 | $5.43 | $5.48 | $5.11 | $5.39 | $5.39 | 24,733 |
| 2023-11-07 | $5.53 | $5.64 | $5.40 | $5.50 | $5.50 | 32,643 |
| 2023-11-06 | $5.70 | $5.87 | $5.45 | $5.77 | $5.77 | 12,425 |
| 2023-11-03 | $5.74 | $5.74 | $5.41 | $5.56 | $5.56 | 25,999 |
| 2023-11-02 | $5.29 | $5.59 | $5.28 | $5.57 | $5.57 | 15,868 |
| 2023-11-01 | $5.40 | $5.41 | $5.04 | $5.18 | $5.18 | 23,081 |
| 2023-10-31 | $5.38 | $5.46 | $5.38 | $5.43 | $5.43 | 11,822 |
| 2023-10-30 | $5.61 | $5.61 | $5.25 | $5.39 | $5.39 | 32,593 |
| 2023-10-27 | $6.00 | $6.00 | $5.56 | $5.56 | $5.56 | 21,095 |
| 2023-10-26 | $5.39 | $6.18 | $5.39 | $6.02 | $6.02 | 24,077 |
| 2023-10-25 | $5.26 | $5.40 | $5.15 | $5.36 | $5.36 | 38,286 |
| 2023-10-24 | $5.36 | $5.60 | $5.25 | $5.30 | $5.30 | 56,618 |
| 2023-10-23 | $5.69 | $5.78 | $5.41 | $5.52 | $5.52 | 49,927 |
| 2023-10-20 | $5.79 | $5.82 | $5.64 | $5.70 | $5.70 | 34,433 |
| 2023-10-19 | $6.01 | $6.19 | $5.62 | $5.82 | $5.82 | 27,840 |
| 2023-10-18 | $6.55 | $6.55 | $5.77 | $5.96 | $5.96 | 27,540 |
| 2023-10-17 | $6.11 | $6.71 | $6.11 | $6.54 | $6.54 | 26,210 |
| 2023-10-16 | $5.93 | $6.19 | $5.83 | $5.94 | $5.94 | 35,950 |
| 2023-10-13 | $5.94 | $5.96 | $5.73 | $5.84 | $5.84 | 13,301 |
| 2023-10-12 | $5.93 | $5.93 | $5.62 | $5.66 | $5.66 | 22,622 |
| 2023-10-11 | $5.57 | $5.99 | $5.57 | $5.87 | $5.87 | 13,604 |
| 2023-10-10 | $5.56 | $5.82 | $5.56 | $5.70 | $5.70 | 36,138 |
| 2023-10-09 | $5.55 | $5.65 | $5.50 | $5.57 | $5.57 | 45,608 |
| 2023-10-06 | $5.59 | $5.68 | $5.51 | $5.56 | $5.56 | 42,378 |
| 2023-10-05 | $5.95 | $5.95 | $5.51 | $5.60 | $5.60 | 83,039 |
| 2023-10-04 | $5.95 | $5.95 | $5.76 | $5.94 | $5.94 | 42,795 |
| 2023-10-03 | $6.05 | $6.13 | $5.94 | $5.97 | $5.97 | 46,747 |
| 2023-10-02 | $6.00 | $6.09 | $5.90 | $6.00 | $6.00 | 48,255 |
| 2023-09-29 | $6.16 | $6.16 | $5.99 | $5.99 | $5.99 | 23,969 |
| 2023-09-28 | $5.97 | $6.18 | $5.88 | $6.07 | $6.07 | 84,129 |
| 2023-09-27 | $6.16 | $6.20 | $5.99 | $5.99 | $5.99 | 58,323 |
| 2023-09-26 | $6.45 | $6.64 | $6.00 | $6.03 | $6.03 | 38,806 |
| 2023-09-25 | $6.67 | $6.77 | $6.44 | $6.53 | $6.53 | 17,137 |
| 2023-09-22 | $6.79 | $6.79 | $6.60 | $6.74 | $6.74 | 48,814 |
| 2023-09-21 | $6.95 | $6.99 | $6.75 | $6.79 | $6.79 | 15,825 |
| 2023-09-20 | $7.02 | $7.20 | $6.79 | $7.01 | $7.01 | 57,342 |
| 2023-09-19 | $7.02 | $7.15 | $6.84 | $7.02 | $7.02 | 34,724 |
| 2023-09-18 | $7.49 | $7.49 | $7.05 | $7.05 | $7.05 | 51,168 |
| 2023-09-15 | $6.79 | $7.64 | $6.64 | $7.59 | $7.59 | 128,768 |
| 2023-09-14 | $6.28 | $6.80 | $6.01 | $6.79 | $6.79 | 57,042 |
| 2023-09-13 | $6.35 | $6.59 | $5.45 | $6.31 | $6.31 | 216,321 |
| 2023-09-12 | $6.70 | $7.00 | $6.27 | $6.50 | $6.50 | 153,884 |
| 2023-09-11 | $6.55 | $7.73 | $6.32 | $6.82 | $6.82 | 119,840 |
| 2023-09-08 | $5.62 | $6.66 | $5.48 | $6.43 | $6.43 | 77,129 |
| 2023-09-07 | $5.33 | $5.88 | $5.31 | $5.57 | $5.57 | 85,693 |
| 2023-09-06 | $5.53 | $5.55 | $5.31 | $5.36 | $5.36 | 18,287 |
| 2023-09-05 | $5.57 | $5.62 | $5.41 | $5.55 | $5.55 | 19,852 |
| 2023-09-01 | $5.60 | $5.64 | $5.47 | $5.57 | $5.57 | 31,259 |
| 2023-08-31 | $5.70 | $5.82 | $5.41 | $5.48 | $5.48 | 20,064 |
| 2023-08-30 | $5.68 | $5.85 | $5.58 | $5.70 | $5.70 | 12,402 |
| 2023-08-29 | $5.68 | $5.90 | $5.64 | $5.71 | $5.71 | 18,464 |
| 2023-08-28 | $5.74 | $5.86 | $5.56 | $5.71 | $5.71 | 11,267 |
| 2023-08-25 | $5.76 | $5.86 | $5.68 | $5.77 | $5.77 | 19,823 |
| 2023-08-24 | $5.48 | $5.72 | $5.47 | $5.72 | $5.72 | 44,449 |
| 2023-08-23 | $5.51 | $5.65 | $5.34 | $5.64 | $5.64 | 31,721 |
| 2023-08-22 | $5.65 | $5.66 | $5.43 | $5.49 | $5.49 | 10,359 |
| 2023-08-21 | $5.58 | $5.69 | $5.50 | $5.55 | $5.55 | 29,147 |
| 2023-08-18 | $5.49 | $5.61 | $5.34 | $5.53 | $5.53 | 32,296 |
| 2023-08-17 | $5.55 | $6.17 | $5.29 | $5.50 | $5.50 | 57,246 |
| 2023-08-16 | $6.10 | $6.10 | $5.54 | $5.55 | $5.55 | 38,246 |
| 2023-08-15 | $5.74 | $5.83 | $5.52 | $5.60 | $5.60 | 34,421 |
| 2023-08-14 | $5.84 | $6.11 | $5.67 | $5.76 | $5.76 | 26,427 |
| 2023-08-11 | $6.01 | $6.29 | $5.88 | $6.00 | $6.00 | 33,955 |
| 2023-08-10 | $6.41 | $6.50 | $6.04 | $6.10 | $6.10 | 25,520 |
| 2023-08-09 | $7.16 | $7.27 | $6.34 | $6.41 | $6.41 | 29,251 |
| 2023-08-08 | $6.93 | $7.20 | $6.90 | $7.07 | $7.07 | 15,767 |
| 2023-08-07 | $7.04 | $7.22 | $6.90 | $6.95 | $6.95 | 8,998 |
| 2023-08-04 | $7.11 | $7.57 | $6.84 | $6.91 | $6.91 | 77,965 |
| 2023-08-03 | $6.99 | $7.27 | $6.99 | $7.22 | $7.22 | 27,513 |
| 2023-08-02 | $6.92 | $7.10 | $6.77 | $6.98 | $6.98 | 12,043 |
| 2023-08-01 | $7.30 | $7.30 | $6.91 | $6.91 | $6.91 | 32,833 |
| 2023-07-31 | $7.40 | $7.40 | $7.07 | $7.20 | $7.20 | 25,844 |
| 2023-07-28 | $7.25 | $7.43 | $7.16 | $7.25 | $7.25 | 40,479 |
| 2023-07-27 | $7.29 | $7.32 | $7.03 | $7.18 | $7.18 | 15,484 |
| 2023-07-26 | $7.22 | $7.41 | $7.08 | $7.23 | $7.23 | 39,345 |
| 2023-07-25 | $7.18 | $7.47 | $7.09 | $7.25 | $7.25 | 30,867 |
| 2023-07-24 | $7.33 | $7.54 | $7.11 | $7.20 | $7.20 | 8,607 |
| 2023-07-21 | $7.59 | $7.67 | $7.21 | $7.39 | $7.39 | 33,060 |
| 2023-07-20 | $7.32 | $7.76 | $7.22 | $7.58 | $7.58 | 19,177 |
| 2023-07-19 | $7.30 | $7.45 | $7.25 | $7.40 | $7.40 | 11,010 |
| 2023-07-18 | $7.05 | $7.30 | $7.02 | $7.29 | $7.29 | 18,501 |
| 2023-07-17 | $6.88 | $7.24 | $6.88 | $7.09 | $7.09 | 9,817 |
| 2023-07-14 | $6.71 | $7.05 | $6.71 | $6.88 | $6.88 | 8,106 |
| 2023-07-13 | $7.03 | $7.18 | $6.87 | $7.00 | $7.00 | 14,369 |
| 2023-07-12 | $7.00 | $7.11 | $6.72 | $7.09 | $7.09 | 18,192 |
| 2023-07-11 | $6.83 | $7.27 | $6.68 | $6.84 | $6.84 | 19,946 |
| 2023-07-10 | $6.68 | $7.30 | $6.65 | $6.83 | $6.83 | 25,365 |
| 2023-07-07 | $6.42 | $6.86 | $6.17 | $6.68 | $6.68 | 33,921 |
| 2023-07-06 | $7.12 | $7.12 | $6.26 | $6.38 | $6.38 | 57,823 |
| 2023-07-05 | $7.22 | $7.49 | $7.03 | $7.25 | $7.25 | 31,856 |
| 2023-07-03 | $7.50 | $7.50 | $6.99 | $7.26 | $7.26 | 16,777 |
| 2023-06-30 | $7.55 | $7.59 | $7.38 | $7.50 | $7.50 | 31,047 |
| 2023-06-29 | $7.44 | $7.59 | $7.27 | $7.46 | $7.46 | 35,030 |
| 2023-06-28 | $7.41 | $7.45 | $7.19 | $7.44 | $7.44 | 10,843 |
| 2023-06-27 | $7.15 | $7.53 | $7.01 | $7.36 | $7.36 | 24,745 |
| 2023-06-26 | $7.39 | $7.61 | $7.08 | $7.09 | $7.09 | 35,953 |
| 2023-06-23 | $6.91 | $7.53 | $6.91 | $7.39 | $7.39 | 641,346 |
| 2023-06-22 | $6.98 | $7.18 | $6.91 | $6.97 | $6.97 | 27,900 |
| 2023-06-21 | $7.02 | $7.29 | $6.99 | $7.07 | $7.07 | 32,046 |
| 2023-06-20 | $7.18 | $7.33 | $6.93 | $7.03 | $7.03 | 44,545 |
| 2023-06-16 | $7.45 | $7.60 | $6.97 | $7.22 | $7.22 | 69,646 |
| 2023-06-15 | $7.20 | $7.42 | $7.05 | $7.27 | $7.27 | 32,223 |
| 2023-06-14 | $7.39 | $7.98 | $7.21 | $7.34 | $7.34 | 27,074 |
| 2023-06-13 | $6.94 | $7.59 | $6.94 | $7.43 | $7.43 | 41,262 |
| 2023-06-12 | $7.38 | $7.46 | $6.92 | $7.09 | $7.09 | 23,298 |
| 2023-06-09 | $7.68 | $7.91 | $6.92 | $7.50 | $7.50 | 26,555 |
| 2023-06-08 | $7.86 | $7.99 | $7.35 | $7.76 | $7.76 | 26,488 |
| 2023-06-07 | $7.83 | $7.99 | $7.33 | $7.86 | $7.86 | 47,742 |
| 2023-06-06 | $7.44 | $8.05 | $7.43 | $7.67 | $7.67 | 38,139 |
| 2023-06-05 | $7.44 | $7.84 | $7.02 | $7.42 | $7.42 | 75,184 |
| 2023-06-02 | $6.89 | $7.52 | $6.89 | $7.52 | $7.52 | 22,369 |
| 2023-06-01 | $6.72 | $7.53 | $6.72 | $6.73 | $6.73 | 109,529 |
| 2023-05-31 | $6.23 | $6.84 | $6.06 | $6.73 | $6.73 | 19,802 |
| 2023-05-30 | $5.87 | $6.35 | $5.87 | $6.33 | $6.33 | 12,010 |
| 2023-05-26 | $6.04 | $6.11 | $5.88 | $6.04 | $6.04 | 18,075 |
| 2023-05-25 | $6.23 | $6.27 | $6.10 | $6.24 | $6.24 | 11,517 |
| 2023-05-24 | $6.64 | $6.65 | $6.23 | $6.23 | $6.23 | 20,890 |
| 2023-05-23 | $7.03 | $7.10 | $6.70 | $6.89 | $6.89 | 22,287 |
| 2023-05-22 | $6.70 | $7.15 | $6.48 | $7.15 | $7.15 | 21,945 |
| 2023-05-19 | $6.71 | $6.92 | $6.56 | $6.84 | $6.84 | 21,616 |
| 2023-05-18 | $6.32 | $6.92 | $6.31 | $6.52 | $6.52 | 23,696 |
| 2023-05-17 | $6.24 | $6.56 | $6.23 | $6.39 | $6.39 | 17,194 |
| 2023-05-16 | $6.40 | $6.86 | $6.25 | $6.33 | $6.33 | 25,502 |
| 2023-05-15 | $6.25 | $6.70 | $6.25 | $6.40 | $6.40 | 18,915 |
| 2023-05-12 | $6.25 | $6.44 | $6.08 | $6.32 | $6.32 | 15,155 |
| 2023-05-11 | $5.92 | $6.48 | $5.92 | $6.29 | $6.29 | 13,288 |
| 2023-05-10 | $6.34 | $6.34 | $5.87 | $6.25 | $6.25 | 11,378 |
| 2023-05-09 | $6.43 | $6.91 | $6.10 | $6.21 | $6.21 | 18,365 |
| 2023-05-08 | $6.84 | $6.90 | $6.43 | $6.49 | $6.49 | 24,141 |
| 2023-05-05 | $6.58 | $6.91 | $6.17 | $6.84 | $6.84 | 13,975 |
| 2023-05-04 | $6.44 | $6.54 | $6.10 | $6.54 | $6.54 | 22,330 |
| 2023-05-03 | $6.11 | $6.74 | $6.04 | $6.43 | $6.43 | 19,225 |
| 2023-05-02 | $6.30 | $6.30 | $5.84 | $6.00 | $6.00 | 23,227 |
| 2023-05-01 | $6.09 | $6.48 | $6.09 | $6.41 | $6.41 | 15,649 |
| 2023-04-28 | $6.07 | $6.11 | $5.72 | $6.11 | $6.11 | 36,166 |
| 2023-04-27 | $5.93 | $6.00 | $5.78 | $5.95 | $5.95 | 12,614 |
| 2023-04-26 | $5.74 | $6.14 | $5.51 | $5.76 | $5.76 | 45,702 |
| 2023-04-25 | $6.36 | $6.54 | $5.53 | $5.74 | $5.74 | 50,246 |
| 2023-04-24 | $6.09 | $6.39 | $6.06 | $6.16 | $6.16 | 11,621 |
| 2023-04-21 | $6.21 | $6.34 | $6.05 | $6.14 | $6.14 | 16,236 |
| 2023-04-20 | $6.13 | $6.40 | $6.08 | $6.26 | $6.26 | 9,344 |
| 2023-04-19 | $6.37 | $6.56 | $6.22 | $6.29 | $6.29 | 7,034 |
| 2023-04-18 | $6.70 | $6.83 | $6.20 | $6.48 | $6.48 | 28,283 |
| 2023-04-17 | $7.09 | $7.09 | $6.94 | $7.00 | $7.00 | 5,520 |
| 2023-04-14 | $7.30 | $7.42 | $7.09 | $7.14 | $7.14 | 10,376 |
| 2023-04-13 | $7.28 | $7.50 | $7.19 | $7.30 | $7.30 | 9,456 |
| 2023-04-12 | $7.37 | $7.42 | $7.17 | $7.17 | $7.17 | 6,960 |
| 2023-04-11 | $7.61 | $7.85 | $7.37 | $7.49 | $7.49 | 54,008 |
| 2023-04-10 | $7.50 | $7.83 | $7.43 | $7.67 | $7.67 | 23,280 |
| 2023-04-06 | $7.21 | $7.84 | $6.86 | $7.64 | $7.64 | 26,699 |
| 2023-04-05 | $7.71 | $7.88 | $7.08 | $7.69 | $7.69 | 55,815 |
| 2023-04-04 | $7.59 | $7.92 | $7.19 | $7.70 | $7.70 | 29,169 |
| 2023-04-03 | $7.91 | $8.15 | $7.38 | $7.62 | $7.62 | 36,538 |
| 2023-03-31 | $7.62 | $8.15 | $7.36 | $7.98 | $7.98 | 59,987 |
| 2023-03-30 | $7.22 | $7.65 | $6.96 | $7.65 | $7.65 | 15,600 |
| 2023-03-29 | $7.13 | $7.25 | $6.63 | $7.19 | $7.19 | 19,106 |
| 2023-03-28 | $6.45 | $7.14 | $6.45 | $7.13 | $7.13 | 17,481 |
| 2023-03-27 | $6.18 | $6.58 | $6.18 | $6.50 | $6.50 | 17,493 |
| 2023-03-24 | $5.97 | $6.21 | $5.93 | $6.17 | $6.17 | 22,657 |
| 2023-03-23 | $6.47 | $6.47 | $5.77 | $6.08 | $6.08 | 27,991 |
| 2023-03-22 | $6.60 | $6.89 | $6.37 | $6.47 | $6.47 | 18,183 |
| 2023-03-21 | $6.34 | $6.61 | $6.30 | $6.50 | $6.50 | 36,983 |
| 2023-03-20 | $5.97 | $6.30 | $5.80 | $6.27 | $6.27 | 35,044 |
| 2023-03-17 | $5.86 | $5.97 | $5.64 | $5.96 | $5.96 | 117,073 |
| 2023-03-16 | $5.68 | $5.98 | $5.58 | $5.77 | $5.77 | 22,968 |
| 2023-03-15 | $5.76 | $6.09 | $5.71 | $5.80 | $5.80 | 21,993 |
| 2023-03-14 | $6.23 | $6.35 | $5.82 | $5.96 | $5.96 | 34,329 |
| 2023-03-13 | $5.90 | $6.56 | $5.90 | $6.03 | $6.03 | 10,668 |
| 2023-03-10 | $6.35 | $6.43 | $5.58 | $6.03 | $6.03 | 45,589 |
| 2023-03-09 | $7.05 | $7.39 | $6.36 | $6.36 | $6.36 | 39,439 |
| 2023-03-08 | $7.50 | $7.62 | $7.02 | $7.06 | $7.06 | 15,627 |
| 2023-03-07 | $7.56 | $7.60 | $7.34 | $7.47 | $7.47 | 18,899 |
| 2023-03-06 | $7.61 | $7.81 | $7.39 | $7.55 | $7.55 | 33,739 |
| 2023-03-03 | $7.68 | $7.88 | $7.63 | $7.67 | $7.67 | 20,146 |
| 2023-03-02 | $7.69 | $7.78 | $7.53 | $7.61 | $7.61 | 13,406 |
| 2023-03-01 | $7.71 | $7.85 | $7.45 | $7.70 | $7.70 | 36,246 |
| 2023-02-28 | $7.66 | $7.80 | $7.49 | $7.59 | $7.59 | 44,131 |
| 2023-02-27 | $7.55 | $7.68 | $7.34 | $7.68 | $7.68 | 12,226 |
| 2023-02-24 | $7.58 | $7.82 | $7.42 | $7.50 | $7.50 | 13,734 |
| 2023-02-23 | $7.69 | $7.76 | $7.52 | $7.60 | $7.60 | 10,093 |
| 2023-02-22 | $7.50 | $7.80 | $7.50 | $7.58 | $7.58 | 22,158 |
| 2023-02-21 | $7.65 | $7.75 | $7.41 | $7.58 | $7.58 | 23,428 |
| 2023-02-17 | $7.80 | $7.81 | $7.55 | $7.66 | $7.66 | 42,674 |
| 2023-02-16 | $7.56 | $7.87 | $7.56 | $7.72 | $7.72 | 29,132 |
| 2023-02-15 | $7.79 | $7.81 | $7.50 | $7.69 | $7.69 | 25,699 |
| 2023-02-14 | $7.65 | $7.97 | $7.47 | $7.70 | $7.70 | 29,015 |
| 2023-02-13 | $7.50 | $7.74 | $7.50 | $7.67 | $7.67 | 19,365 |
| 2023-02-10 | $7.63 | $7.89 | $7.46 | $7.67 | $7.67 | 23,162 |
| 2023-02-09 | $7.70 | $7.80 | $7.60 | $7.61 | $7.61 | 49,576 |
| 2023-02-08 | $7.81 | $7.81 | $7.50 | $7.64 | $7.64 | 27,669 |
| 2023-02-07 | $7.49 | $7.76 | $7.31 | $7.50 | $7.50 | 114,845 |
| 2023-02-06 | $7.58 | $7.73 | $7.07 | $7.61 | $7.61 | 194,067 |
| 2023-02-03 | $7.36 | $7.59 | $7.17 | $7.54 | $7.54 | 25,984 |
| 2023-02-02 | $7.38 | $7.60 | $7.25 | $7.55 | $7.55 | 41,676 |
| 2023-02-01 | $7.54 | $7.60 | $7.28 | $7.42 | $7.42 | 48,721 |
| 2023-01-31 | $7.64 | $7.84 | $7.40 | $7.49 | $7.49 | 43,961 |
| 2023-01-30 | $7.50 | $8.00 | $7.48 | $7.54 | $7.54 | 24,236 |
| 2023-01-27 | $7.55 | $7.89 | $7.24 | $7.63 | $7.63 | 52,646 |
| 2023-01-26 | $7.71 | $7.90 | $7.41 | $7.58 | $7.58 | 18,181 |
| 2023-01-25 | $7.53 | $8.03 | $7.15 | $7.67 | $7.67 | 52,076 |
| 2023-01-24 | $7.36 | $7.99 | $6.75 | $7.55 | $7.55 | 83,167 |
| 2023-01-23 | $7.43 | $7.52 | $6.70 | $7.39 | $7.39 | 20,441 |
| 2023-01-20 | $7.27 | $7.68 | $6.91 | $7.45 | $7.45 | 45,514 |
| 2023-01-19 | $7.56 | $7.66 | $7.06 | $7.20 | $7.20 | 37,059 |
| 2023-01-18 | $7.57 | $7.72 | $7.48 | $7.55 | $7.55 | 39,359 |
| 2023-01-17 | $7.50 | $7.70 | $7.06 | $7.58 | $7.58 | 32,972 |
| 2023-01-13 | $7.50 | $7.70 | $7.37 | $7.56 | $7.56 | 57,331 |
| 2023-01-12 | $7.59 | $7.75 | $7.34 | $7.50 | $7.50 | 52,146 |
| 2023-01-11 | $7.68 | $7.83 | $7.51 | $7.51 | $7.51 | 30,538 |
| 2023-01-10 | $7.55 | $7.74 | $7.46 | $7.69 | $7.69 | 29,462 |
| 2023-01-09 | $7.44 | $7.75 | $7.37 | $7.54 | $7.54 | 36,382 |
| 2023-01-06 | $7.40 | $7.53 | $7.29 | $7.35 | $7.35 | 28,788 |
| 2023-01-05 | $7.25 | $7.57 | $7.18 | $7.31 | $7.31 | 22,339 |
| 2023-01-04 | $7.32 | $7.58 | $7.20 | $7.30 | $7.30 | 52,941 |
| 2023-01-03 | $7.26 | $7.58 | $7.14 | $7.23 | $7.23 | 48,142 |
| 2022-12-30 | $6.98 | $7.27 | $6.98 | $7.18 | $7.18 | 32,420 |
| 2022-12-29 | $6.94 | $7.29 | $6.91 | $7.04 | $7.04 | 49,042 |
| 2022-12-28 | $6.95 | $7.24 | $6.71 | $6.90 | $6.90 | 45,335 |
| 2022-12-27 | $6.87 | $7.09 | $6.69 | $6.91 | $6.91 | 28,270 |
| 2022-12-23 | $6.67 | $6.95 | $6.45 | $6.85 | $6.85 | 32,818 |
| 2022-12-22 | $6.70 | $6.77 | $6.49 | $6.67 | $6.67 | 30,528 |
| 2022-12-21 | $6.68 | $6.81 | $6.15 | $6.73 | $6.73 | 17,124 |
| 2022-12-20 | $6.71 | $6.92 | $6.43 | $6.64 | $6.64 | 68,322 |
| 2022-12-19 | $6.76 | $6.91 | $6.55 | $6.75 | $6.75 | 85,290 |
| 2022-12-16 | $6.78 | $6.81 | $6.51 | $6.78 | $6.78 | 151,657 |
| 2022-12-15 | $7.16 | $7.16 | $6.74 | $6.93 | $6.93 | 87,979 |
| 2022-12-14 | $7.29 | $7.34 | $7.09 | $7.28 | $7.28 | 73,132 |
| 2022-12-13 | $7.43 | $7.52 | $7.10 | $7.23 | $7.23 | 107,692 |
| 2022-12-12 | $7.27 | $7.33 | $6.88 | $7.32 | $7.32 | 88,084 |
| 2022-12-09 | $7.60 | $7.60 | $6.84 | $7.30 | $7.30 | 47,082 |
| 2022-12-08 | $7.59 | $7.74 | $7.50 | $7.66 | $7.66 | 47,058 |
| 2022-12-07 | $7.41 | $7.77 | $7.41 | $7.66 | $7.66 | 52,418 |
| 2022-12-06 | $7.49 | $7.65 | $7.32 | $7.42 | $7.42 | 20,808 |
| 2022-12-05 | $7.36 | $7.84 | $7.08 | $7.48 | $7.48 | 60,472 |
| 2022-12-02 | $7.11 | $7.60 | $7.11 | $7.35 | $7.35 | 34,522 |
| 2022-12-01 | $6.46 | $7.24 | $6.29 | $7.20 | $7.20 | 58,865 |
| 2022-11-30 | $6.34 | $6.50 | $6.07 | $6.48 | $6.48 | 57,937 |
| 2022-11-29 | $6.56 | $6.56 | $6.23 | $6.26 | $6.26 | 39,613 |
| 2022-11-28 | $6.83 | $6.83 | $6.25 | $6.55 | $6.55 | 36,678 |
| 2022-11-25 | $6.72 | $7.02 | $6.64 | $6.89 | $6.89 | 31,912 |
| 2022-11-23 | $7.23 | $7.23 | $6.65 | $6.72 | $6.72 | 34,174 |
| 2022-11-22 | $6.86 | $7.74 | $6.65 | $7.23 | $7.23 | 86,664 |
| 2022-11-21 | $7.23 | $7.23 | $6.82 | $6.85 | $6.85 | 24,020 |
| 2022-11-18 | $7.49 | $7.85 | $7.24 | $7.32 | $7.32 | 70,496 |
| 2022-11-17 | $7.17 | $7.41 | $7.01 | $7.32 | $7.32 | 47,684 |
| 2022-11-16 | $7.25 | $7.36 | $6.99 | $7.22 | $7.22 | 56,186 |
| 2022-11-15 | $7.13 | $7.42 | $6.96 | $7.21 | $7.21 | 70,216 |
| 2022-11-14 | $6.72 | $7.17 | $6.57 | $7.00 | $7.00 | 48,974 |
| 2022-11-11 | $6.83 | $7.22 | $6.67 | $6.82 | $6.82 | 56,893 |
| 2022-11-10 | $6.24 | $6.91 | $6.16 | $6.88 | $6.88 | 47,742 |
| 2022-11-09 | $7.02 | $7.02 | $6.11 | $6.15 | $6.15 | 47,429 |
| 2022-11-08 | $7.08 | $7.12 | $6.64 | $6.94 | $6.94 | 119,491 |
| 2022-11-07 | $6.66 | $7.41 | $6.57 | $7.02 | $7.02 | 132,328 |
| 2022-11-04 | $6.81 | $7.04 | $6.51 | $6.73 | $6.73 | 65,018 |
| 2022-11-03 | $6.53 | $6.68 | $6.08 | $6.65 | $6.65 | 62,436 |
| 2022-11-02 | $6.60 | $7.10 | $6.51 | $6.57 | $6.57 | 98,976 |
| 2022-11-01 | $6.28 | $6.87 | $6.28 | $6.59 | $6.59 | 58,394 |
| 2022-10-31 | $6.06 | $6.25 | $5.97 | $6.19 | $6.19 | 44,752 |
| 2022-10-28 | $6.01 | $6.52 | $5.90 | $6.12 | $6.12 | 108,613 |
| 2022-10-27 | $6.10 | $6.19 | $5.74 | $5.97 | $5.97 | 105,992 |
| 2022-10-26 | $5.79 | $6.13 | $5.70 | $6.02 | $6.02 | 66,899 |
| 2022-10-25 | $5.52 | $5.83 | $5.36 | $5.73 | $5.73 | 79,104 |
| 2022-10-24 | $5.47 | $5.60 | $5.08 | $5.53 | $5.53 | 74,494 |
| 2022-10-21 | $5.34 | $5.52 | $5.19 | $5.45 | $5.45 | 80,173 |
| 2022-10-20 | $5.25 | $5.38 | $5.13 | $5.27 | $5.27 | 79,288 |
| 2022-10-19 | $5.22 | $5.69 | $5.07 | $5.22 | $5.22 | 134,167 |
| 2022-10-18 | $5.23 | $5.56 | $5.16 | $5.26 | $5.26 | 106,763 |
| 2022-10-17 | $4.82 | $5.19 | $4.82 | $5.13 | $5.13 | 109,811 |
| 2022-10-14 | $4.98 | $5.04 | $4.59 | $4.71 | $4.71 | 79,905 |
| 2022-10-13 | $4.64 | $5.02 | $4.64 | $4.94 | $4.94 | 101,326 |
| 2022-10-12 | $4.79 | $4.93 | $4.62 | $4.77 | $4.77 | 63,157 |
| 2022-10-11 | $4.61 | $4.99 | $4.50 | $4.78 | $4.78 | 111,931 |
| 2022-10-10 | $4.57 | $4.72 | $4.47 | $4.62 | $4.62 | 73,734 |
| 2022-10-07 | $4.86 | $4.86 | $4.46 | $4.70 | $4.70 | 88,394 |
| 2022-10-06 | $5.05 | $5.14 | $4.83 | $4.97 | $4.97 | 141,832 |
| 2022-10-05 | $5.63 | $5.66 | $5.01 | $5.12 | $5.12 | 156,505 |
| 2022-10-04 | $5.55 | $5.87 | $5.55 | $5.80 | $5.80 | 134,977 |
| 2022-10-03 | $5.91 | $6.03 | $5.45 | $5.55 | $5.55 | 94,559 |
| 2022-09-30 | $6.00 | $6.35 | $5.87 | $5.88 | $5.88 | 57,147 |
| 2022-09-29 | $6.02 | $6.13 | $5.79 | $6.09 | $6.09 | 69,015 |
| 2022-09-28 | $5.99 | $6.18 | $5.93 | $6.12 | $6.12 | 82,888 |
| 2022-09-27 | $5.89 | $6.11 | $5.56 | $6.04 | $6.04 | 44,383 |
| 2022-09-26 | $5.93 | $6.08 | $5.75 | $5.88 | $5.88 | 55,930 |
| 2022-09-23 | $6.10 | $6.17 | $5.95 | $6.00 | $6.00 | 91,454 |
| 2022-09-22 | $6.09 | $6.81 | $5.96 | $6.36 | $6.36 | 181,731 |
| 2022-09-21 | $6.08 | $6.17 | $5.72 | $6.09 | $6.09 | 133,383 |
| 2022-09-20 | $6.39 | $6.62 | $5.93 | $6.17 | $6.17 | 229,168 |
| 2022-09-19 | $5.54 | $6.33 | $5.39 | $6.25 | $6.25 | 445,278 |
| 2022-09-16 | $5.01 | $5.74 | $4.94 | $5.53 | $5.53 | 405,598 |
| 2022-09-15 | $4.93 | $5.22 | $4.58 | $5.12 | $5.12 | 440,634 |
| 2022-09-14 | $4.08 | $4.97 | $3.75 | $4.94 | $4.94 | 1,136,352 |
| 2022-09-13 | $3.74 | $4.40 | $3.74 | $4.05 | $4.05 | 205,618 |
| 2022-09-12 | $3.78 | $3.88 | $3.70 | $3.86 | $3.86 | 60,488 |
| 2022-09-09 | $3.80 | $3.86 | $3.76 | $3.79 | $3.79 | 54,139 |
| 2022-09-08 | $3.49 | $3.88 | $3.49 | $3.82 | $3.82 | 65,310 |
| 2022-09-07 | $3.48 | $3.63 | $3.39 | $3.50 | $3.50 | 67,729 |
| 2022-09-06 | $3.68 | $3.68 | $3.46 | $3.50 | $3.50 | 92,513 |
| 2022-09-02 | $3.62 | $3.77 | $3.50 | $3.67 | $3.67 | 100,575 |
| 2022-09-01 | $3.63 | $3.65 | $3.50 | $3.62 | $3.62 | 102,254 |
| 2022-08-31 | $3.71 | $4.08 | $3.63 | $3.67 | $3.67 | 23,580 |
| 2022-08-30 | $3.68 | $3.82 | $3.61 | $3.70 | $3.70 | 112,530 |
| 2022-08-29 | $3.86 | $3.87 | $3.69 | $3.70 | $3.70 | 59,548 |
| 2022-08-26 | $4.05 | $4.05 | $3.85 | $3.88 | $3.88 | 92,918 |
| 2022-08-25 | $3.98 | $4.08 | $3.88 | $4.04 | $4.04 | 152,559 |
| 2022-08-24 | $4.00 | $4.03 | $3.91 | $3.96 | $3.96 | 102,463 |
| 2022-08-23 | $3.92 | $4.06 | $3.90 | $4.05 | $4.05 | 117,916 |
| 2022-08-22 | $4.00 | $4.21 | $3.81 | $3.96 | $3.96 | 107,014 |
| 2022-08-19 | $4.16 | $4.16 | $4.00 | $4.01 | $4.01 | 101,673 |
| 2022-08-18 | $4.11 | $4.26 | $4.02 | $4.20 | $4.20 | 91,024 |
| 2022-08-17 | $4.33 | $4.34 | $3.95 | $4.08 | $4.08 | 77,905 |
| 2022-08-16 | $4.32 | $4.42 | $4.21 | $4.35 | $4.35 | 86,607 |
| 2022-08-15 | $4.39 | $4.45 | $4.28 | $4.32 | $4.32 | 174,292 |
| 2022-08-12 | $4.45 | $4.52 | $4.39 | $4.43 | $4.43 | 296,281 |
| 2022-08-11 | $4.43 | $4.48 | $4.30 | $4.45 | $4.45 | 170,697 |
| 2022-08-10 | $4.40 | $4.55 | $4.34 | $4.41 | $4.41 | 181,130 |
| 2022-08-09 | $4.33 | $4.40 | $4.20 | $4.33 | $4.33 | 112,432 |
| 2022-08-08 | $4.35 | $4.46 | $4.29 | $4.39 | $4.39 | 96,941 |
| 2022-08-05 | $4.15 | $4.41 | $4.07 | $4.37 | $4.37 | 179,619 |
| 2022-08-04 | $4.35 | $4.54 | $4.14 | $4.22 | $4.22 | 43,257 |
| 2022-08-03 | $4.35 | $4.40 | $4.24 | $4.30 | $4.30 | 57,633 |
| 2022-08-02 | $4.40 | $4.47 | $4.32 | $4.35 | $4.35 | 72,978 |
| 2022-08-01 | $4.45 | $4.51 | $4.23 | $4.41 | $4.41 | 103,093 |
| 2022-07-29 | $4.58 | $4.65 | $4.42 | $4.45 | $4.45 | 50,831 |
| 2022-07-28 | $4.63 | $4.70 | $4.50 | $4.59 | $4.59 | 144,746 |
| 2022-07-27 | $4.39 | $4.62 | $4.29 | $4.59 | $4.59 | 113,465 |
| 2022-07-26 | $4.64 | $4.64 | $4.28 | $4.30 | $4.30 | 34,520 |
| 2022-07-25 | $4.48 | $4.76 | $4.41 | $4.65 | $4.65 | 58,136 |
| 2022-07-22 | $4.59 | $4.59 | $4.38 | $4.48 | $4.48 | 45,614 |
| 2022-07-21 | $4.55 | $4.59 | $4.39 | $4.57 | $4.57 | 47,522 |
| 2022-07-20 | $4.70 | $4.80 | $4.55 | $4.55 | $4.55 | 115,463 |
| 2022-07-19 | $4.80 | $5.00 | $4.68 | $4.77 | $4.77 | 151,017 |
| 2022-07-18 | $4.77 | $4.85 | $4.65 | $4.72 | $4.72 | 103,951 |
| 2022-07-15 | $4.70 | $4.73 | $4.61 | $4.69 | $4.69 | 54,326 |
| 2022-07-14 | $4.42 | $4.71 | $4.35 | $4.70 | $4.70 | 258,287 |
| 2022-07-13 | $4.51 | $4.58 | $4.36 | $4.46 | $4.46 | 20,682 |
| 2022-07-12 | $4.60 | $4.71 | $4.53 | $4.58 | $4.58 | 46,003 |
| 2022-07-11 | $4.50 | $4.66 | $4.46 | $4.57 | $4.57 | 62,897 |
| 2022-07-08 | $4.42 | $4.66 | $4.42 | $4.53 | $4.53 | 81,322 |
| 2022-07-07 | $4.50 | $4.67 | $4.48 | $4.50 | $4.50 | 103,509 |
| 2022-07-06 | $4.48 | $4.55 | $4.40 | $4.45 | $4.45 | 49,701 |
| 2022-07-05 | $4.31 | $4.56 | $4.31 | $4.50 | $4.50 | 71,308 |
| 2022-07-01 | $4.38 | $4.85 | $4.09 | $4.45 | $4.45 | 144,259 |
| 2022-06-30 | $3.85 | $4.42 | $3.85 | $4.38 | $4.38 | 172,252 |
| 2022-06-29 | $4.15 | $4.15 | $3.72 | $3.86 | $3.86 | 121,820 |
| 2022-06-28 | $4.53 | $4.64 | $4.01 | $4.19 | $4.19 | 88,220 |
| 2022-06-27 | $4.71 | $5.15 | $4.34 | $4.48 | $4.48 | 157,389 |
| 2022-06-24 | $5.10 | $5.10 | $4.59 | $4.62 | $4.62 | 554,134 |
| 2022-06-23 | $5.03 | $5.12 | $4.96 | $5.01 | $5.01 | 133,364 |
| 2022-06-22 | $4.81 | $5.22 | $4.81 | $4.98 | $4.98 | 63,562 |
| 2022-06-21 | $4.96 | $5.38 | $4.80 | $4.91 | $4.91 | 76,194 |
| 2022-06-17 | $4.86 | $4.96 | $4.79 | $4.85 | $4.85 | 104,970 |
| 2022-06-16 | $4.95 | $5.33 | $4.46 | $4.71 | $4.71 | 221,958 |
| 2022-06-15 | $4.81 | $5.23 | $4.81 | $5.13 | $5.13 | 181,461 |
| 2022-06-14 | $5.00 | $5.04 | $4.77 | $4.81 | $4.81 | 62,506 |
| 2022-06-13 | $5.14 | $5.14 | $4.91 | $4.99 | $4.99 | 52,575 |
| 2022-06-10 | $4.91 | $5.57 | $4.91 | $5.36 | $5.36 | 97,695 |
| 2022-06-09 | $5.25 | $5.30 | $5.07 | $5.10 | $5.10 | 17,891 |
| 2022-06-08 | $5.27 | $5.60 | $5.19 | $5.30 | $5.30 | 130,574 |
| 2022-06-07 | $5.02 | $5.34 | $5.02 | $5.31 | $5.31 | 32,778 |
| 2022-06-06 | $5.29 | $5.62 | $5.10 | $5.13 | $5.13 | 79,899 |
| 2022-06-03 | $5.52 | $5.95 | $5.18 | $5.28 | $5.28 | 157,809 |
| 2022-06-02 | $4.69 | $5.60 | $4.66 | $5.55 | $5.55 | 154,190 |
| 2022-06-01 | $4.85 | $4.88 | $4.62 | $4.63 | $4.63 | 38,720 |
| 2022-05-31 | $4.95 | $4.95 | $4.72 | $4.85 | $4.85 | 110,836 |
| 2022-05-27 | $4.99 | $5.16 | $4.73 | $5.00 | $5.00 | 59,132 |
| 2022-05-26 | $4.60 | $4.97 | $4.56 | $4.91 | $4.91 | 133,259 |
| 2022-05-25 | $4.54 | $4.67 | $4.44 | $4.53 | $4.53 | 60,485 |
| 2022-05-24 | $4.81 | $4.81 | $4.51 | $4.55 | $4.55 | 94,647 |
| 2022-05-23 | $4.48 | $4.87 | $4.41 | $4.83 | $4.83 | 140,537 |
| 2022-05-20 | $4.58 | $4.58 | $4.20 | $4.45 | $4.45 | 136,788 |
| 2022-05-19 | $4.58 | $4.89 | $4.41 | $4.49 | $4.49 | 137,047 |
| 2022-05-18 | $4.49 | $4.71 | $4.49 | $4.64 | $4.64 | 240,494 |
| 2022-05-17 | $4.67 | $4.79 | $4.43 | $4.58 | $4.58 | 98,847 |
| 2022-05-16 | $4.86 | $4.90 | $4.34 | $4.53 | $4.53 | 243,786 |
| 2022-05-13 | $4.83 | $5.18 | $4.80 | $5.13 | $5.13 | 109,797 |
| 2022-05-12 | $4.76 | $5.26 | $4.55 | $4.76 | $4.76 | 185,767 |
| 2022-05-11 | $4.14 | $4.87 | $3.98 | $4.81 | $4.81 | 191,210 |
| 2022-05-10 | $5.08 | $5.08 | $4.41 | $4.53 | $4.53 | 144,174 |
| 2022-05-09 | $5.59 | $5.59 | $5.00 | $5.01 | $5.01 | 124,748 |
| 2022-05-06 | $5.85 | $5.91 | $5.58 | $5.71 | $5.71 | 125,422 |
| 2022-05-05 | $5.95 | $6.05 | $5.49 | $5.91 | $5.91 | 204,974 |
| 2022-05-04 | $5.50 | $6.17 | $5.39 | $6.01 | $6.01 | 229,610 |
| 2022-05-03 | $4.68 | $5.49 | $4.59 | $5.46 | $5.46 | 283,716 |
| 2022-05-02 | $4.61 | $4.77 | $4.40 | $4.65 | $4.65 | 299,339 |
| 2022-04-29 | $4.88 | $4.92 | $4.50 | $4.59 | $4.59 | 220,148 |
| 2022-04-28 | $5.19 | $5.21 | $4.82 | $4.90 | $4.90 | 119,710 |
| 2022-04-27 | $5.01 | $5.17 | $4.92 | $5.12 | $5.12 | 160,618 |
| 2022-04-26 | $5.47 | $5.47 | $4.94 | $5.01 | $5.01 | 98,462 |
| 2022-04-25 | $4.93 | $5.67 | $4.91 | $5.62 | $5.62 | 228,728 |
| 2022-04-22 | $5.58 | $5.58 | $4.93 | $4.99 | $4.99 | 326,289 |
| 2022-04-21 | $5.92 | $5.97 | $5.50 | $5.51 | $5.51 | 79,406 |
| 2022-04-20 | $6.29 | $6.41 | $5.83 | $5.88 | $5.88 | 174,962 |
| 2022-04-19 | $6.56 | $6.70 | $6.42 | $6.59 | $6.59 | 136,159 |
| 2022-04-18 | $6.48 | $6.77 | $6.25 | $6.43 | $6.43 | 138,583 |
| 2022-04-14 | $6.59 | $6.61 | $6.38 | $6.55 | $6.55 | 63,685 |
| 2022-04-13 | $6.56 | $6.67 | $6.46 | $6.59 | $6.59 | 97,707 |
| 2022-04-12 | $6.45 | $6.87 | $6.45 | $6.60 | $6.60 | 124,895 |
| 2022-04-11 | $5.87 | $6.48 | $5.75 | $6.39 | $6.39 | 219,636 |
| 2022-04-08 | $6.14 | $6.30 | $5.86 | $5.88 | $5.88 | 91,387 |
| 2022-04-07 | $6.05 | $6.24 | $5.91 | $6.21 | $6.21 | 55,056 |
| 2022-04-06 | $5.99 | $6.13 | $5.80 | $6.07 | $6.07 | 79,629 |
| 2022-04-05 | $6.22 | $6.24 | $5.95 | $6.06 | $6.06 | 107,181 |
| 2022-04-04 | $6.21 | $6.40 | $6.21 | $6.25 | $6.25 | 86,037 |
| 2022-04-01 | $6.44 | $6.53 | $6.13 | $6.19 | $6.19 | 123,671 |
| 2022-03-31 | $6.57 | $6.81 | $6.40 | $6.42 | $6.42 | 258,724 |
| 2022-03-30 | $6.34 | $6.81 | $6.31 | $6.77 | $6.77 | 405,517 |
| 2022-03-29 | $6.32 | $6.43 | $6.31 | $6.35 | $6.35 | 189,826 |
| 2022-03-28 | $5.90 | $6.30 | $5.90 | $6.25 | $6.25 | 511,422 |
| 2022-03-25 | $5.89 | $6.02 | $5.83 | $5.90 | $5.90 | 153,484 |
| 2022-03-24 | $5.98 | $6.01 | $5.74 | $5.81 | $5.81 | 116,015 |
| 2022-03-23 | $5.99 | $6.11 | $5.85 | $5.98 | $5.98 | 220,613 |
| 2022-03-22 | $5.82 | $5.98 | $5.77 | $5.91 | $5.91 | 246,971 |
| 2022-03-21 | $5.71 | $5.82 | $5.62 | $5.81 | $5.81 | 311,346 |
| 2022-03-18 | $5.69 | $6.33 | $5.68 | $5.79 | $5.79 | 545,343 |
| 2022-03-17 | $5.43 | $5.76 | $5.43 | $5.70 | $5.70 | 229,134 |
| 2022-03-16 | $5.40 | $5.59 | $5.27 | $5.54 | $5.54 | 275,683 |
| 2022-03-15 | $5.10 | $5.45 | $5.01 | $5.37 | $5.37 | 292,788 |
| 2022-03-14 | $4.94 | $5.01 | $4.75 | $4.99 | $4.99 | 347,719 |
| 2022-03-11 | $5.13 | $5.35 | $4.92 | $4.97 | $4.97 | 261,894 |
| 2022-03-10 | $4.95 | $5.15 | $4.85 | $5.12 | $5.12 | 184,803 |
| 2022-03-09 | $4.82 | $5.10 | $4.82 | $5.08 | $5.08 | 191,375 |
| 2022-03-08 | $4.80 | $4.95 | $4.65 | $4.75 | $4.75 | 136,647 |
| 2022-03-07 | $4.81 | $4.89 | $4.68 | $4.78 | $4.78 | 159,354 |
| 2022-03-04 | $4.77 | $4.89 | $4.73 | $4.87 | $4.87 | 161,853 |
| 2022-03-03 | $4.73 | $4.95 | $4.66 | $4.80 | $4.80 | 262,687 |
| 2022-03-02 | $4.85 | $4.89 | $4.69 | $4.80 | $4.80 | 235,369 |
| 2022-03-01 | $4.91 | $4.93 | $4.69 | $4.81 | $4.81 | 209,802 |
| 2022-02-28 | $4.78 | $4.96 | $4.71 | $4.93 | $4.93 | 330,648 |
| 2022-02-25 | $4.52 | $4.80 | $4.50 | $4.77 | $4.77 | 443,203 |
| 2022-02-24 | $4.02 | $4.51 | $3.92 | $4.49 | $4.49 | 451,140 |
| 2022-02-23 | $4.12 | $4.36 | $4.05 | $4.13 | $4.13 | 400,441 |
| 2022-02-22 | $4.42 | $4.51 | $4.10 | $4.11 | $4.11 | 370,960 |
| 2022-02-18 | $4.47 | $4.55 | $4.37 | $4.51 | $4.51 | 947,156 |
| 2022-02-17 | $4.84 | $5.04 | $4.46 | $4.48 | $4.48 | 338,190 |
| 2022-02-16 | $5.04 | $5.04 | $4.82 | $4.87 | $4.87 | 221,795 |
| 2022-02-15 | $4.83 | $5.14 | $4.83 | $5.05 | $5.05 | 292,139 |
| 2022-02-14 | $5.00 | $5.04 | $4.66 | $4.81 | $4.81 | 368,453 |
| 2022-02-11 | $4.56 | $5.37 | $4.55 | $5.02 | $5.02 | 1,024,264 |
| 2022-02-10 | $4.56 | $5.10 | $4.41 | $4.56 | $4.56 | 1,293,769 |
| 2022-02-09 | $5.20 | $5.57 | $5.06 | $5.49 | $5.49 | 356,775 |
| 2022-02-08 | $5.02 | $5.17 | $4.99 | $5.14 | $5.14 | 196,069 |
| 2022-02-07 | $4.88 | $5.17 | $4.80 | $5.01 | $5.01 | 500,122 |
| 2022-02-04 | $4.91 | $4.99 | $4.64 | $4.85 | $4.85 | 453,308 |
| 2022-02-03 | $5.00 | $5.15 | $4.84 | $4.92 | $4.92 | 314,024 |
| 2022-02-02 | $5.19 | $5.29 | $5.09 | $5.10 | $5.10 | 307,800 |
| 2022-02-01 | $5.27 | $5.63 | $5.03 | $5.18 | $5.18 | 589,426 |
| 2022-01-31 | $4.86 | $5.24 | $4.86 | $5.22 | $5.22 | 378,460 |
| 2022-01-28 | $4.80 | $4.94 | $4.70 | $4.87 | $4.87 | 288,711 |
| 2022-01-27 | $4.86 | $5.02 | $4.75 | $4.80 | $4.80 | 409,599 |
| 2022-01-26 | $4.81 | $5.02 | $4.76 | $4.90 | $4.90 | 391,126 |
| 2022-01-25 | $4.67 | $4.80 | $4.49 | $4.75 | $4.75 | 347,137 |
| 2022-01-24 | $4.39 | $4.75 | $4.32 | $4.71 | $4.71 | 640,574 |
| 2022-01-21 | $4.58 | $4.86 | $4.49 | $4.52 | $4.52 | 547,487 |
| 2022-01-20 | $4.53 | $4.88 | $4.53 | $4.70 | $4.70 | 453,449 |
| 2022-01-19 | $4.51 | $4.72 | $4.35 | $4.60 | $4.60 | 554,532 |
| 2022-01-18 | $4.52 | $4.61 | $4.44 | $4.50 | $4.50 | 380,942 |
| 2022-01-14 | $4.91 | $4.91 | $4.57 | $4.60 | $4.60 | 614,332 |
| 2022-01-13 | $4.79 | $4.97 | $4.72 | $4.85 | $4.85 | 274,873 |
| 2022-01-12 | $4.82 | $4.89 | $4.64 | $4.77 | $4.77 | 256,052 |
| 2022-01-11 | $4.48 | $4.79 | $4.45 | $4.75 | $4.75 | 496,219 |
| 2022-01-10 | $4.25 | $4.51 | $4.08 | $4.49 | $4.49 | 1,363,160 |
| 2022-01-07 | $4.69 | $4.78 | $4.22 | $4.25 | $4.25 | 862,806 |
| 2022-01-06 | $4.96 | $5.00 | $4.63 | $4.67 | $4.67 | 396,768 |
| 2022-01-05 | $5.35 | $5.43 | $4.86 | $4.87 | $4.87 | 688,985 |
| 2022-01-04 | $4.86 | $5.51 | $4.86 | $5.37 | $5.37 | 820,941 |
| 2022-01-03 | $4.80 | $5.09 | $4.70 | $5.01 | $5.01 | 710,267 |
| 2021-12-31 | $4.91 | $5.08 | $4.79 | $5.00 | $5.00 | 577,019 |
| 2021-12-30 | $4.86 | $4.99 | $4.75 | $4.94 | $4.94 | 622,421 |
| 2021-12-29 | $4.39 | $4.96 | $4.35 | $4.93 | $4.93 | 1,264,878 |
| 2021-12-28 | $4.61 | $4.74 | $3.97 | $4.62 | $4.62 | 3,647,957 |
| 2021-12-27 | $5.32 | $5.32 | $4.47 | $4.71 | $4.71 | 4,542,886 |
| 2021-12-23 | $5.40 | $5.98 | $3.46 | $5.31 | $5.31 | 14,188,280 |
| 2021-12-22 | $8.29 | $8.35 | $8.20 | $8.25 | $8.25 | 546,876 |
| 2021-12-21 | $8.37 | $8.50 | $8.03 | $8.30 | $8.30 | 156,223 |
| 2021-12-20 | $7.99 | $8.23 | $7.89 | $8.17 | $8.17 | 117,628 |
| 2021-12-17 | $7.83 | $8.29 | $7.58 | $8.17 | $8.17 | 429,193 |
| 2021-12-16 | $8.44 | $8.58 | $7.71 | $7.73 | $7.73 | 132,463 |
| 2021-12-15 | $7.83 | $8.45 | $7.60 | $8.40 | $8.40 | 333,909 |
| 2021-12-14 | $7.84 | $8.15 | $7.54 | $7.70 | $7.70 | 475,974 |
| 2021-12-13 | $8.12 | $8.50 | $7.95 | $7.99 | $7.99 | 276,617 |
| 2021-12-10 | $8.31 | $8.47 | $8.15 | $8.21 | $8.21 | 230,738 |
| 2021-12-09 | $8.75 | $8.88 | $8.13 | $8.18 | $8.18 | 214,622 |
| 2021-12-08 | $8.84 | $9.08 | $8.49 | $8.73 | $8.73 | 480,289 |
| 2021-12-07 | $8.71 | $9.15 | $8.71 | $8.99 | $8.99 | 559,595 |
| 2021-12-06 | $8.05 | $8.81 | $8.05 | $8.66 | $8.66 | 500,761 |
| 2021-12-03 | $8.49 | $8.50 | $7.86 | $8.31 | $8.31 | 394,587 |
| 2021-12-02 | $8.37 | $8.56 | $7.94 | $8.43 | $8.43 | 437,737 |
| 2021-12-01 | $8.16 | $8.65 | $8.01 | $8.49 | $8.49 | 1,054,593 |
| 2021-11-30 | $7.90 | $8.11 | $7.75 | $7.97 | $7.97 | 417,924 |
| 2021-11-29 | $7.64 | $8.05 | $7.62 | $7.96 | $7.96 | 425,275 |
| 2021-11-26 | $7.81 | $7.89 | $7.35 | $7.61 | $7.61 | 181,188 |
| 2021-11-24 | $7.89 | $8.07 | $7.74 | $7.99 | $7.99 | 278,597 |
| 2021-11-23 | $8.15 | $8.54 | $7.88 | $8.08 | $8.08 | 291,294 |
| 2021-11-22 | $8.30 | $8.45 | $8.24 | $8.31 | $8.31 | 155,763 |
| 2021-11-19 | $8.48 | $8.56 | $8.30 | $8.41 | $8.41 | 187,970 |
| 2021-11-18 | $8.84 | $8.86 | $8.15 | $8.50 | $8.50 | 371,890 |
| 2021-11-17 | $8.88 | $9.16 | $8.70 | $8.86 | $8.86 | 399,660 |
| 2021-11-16 | $8.99 | $9.20 | $8.65 | $8.96 | $8.96 | 929,399 |
| 2021-11-15 | $8.79 | $9.21 | $8.68 | $9.06 | $9.06 | 605,299 |
| 2021-11-12 | $8.26 | $8.75 | $8.22 | $8.74 | $8.74 | 886,137 |
| 2021-11-11 | $7.92 | $8.27 | $7.80 | $8.26 | $8.26 | 715,819 |
| 2021-11-10 | $7.29 | $8.19 | $7.22 | $7.89 | $7.89 | 1,064,759 |
| 2021-11-09 | $7.09 | $7.23 | $6.80 | $7.06 | $7.06 | 577,827 |
| 2021-11-08 | $6.93 | $7.10 | $6.81 | $7.04 | $7.04 | 551,881 |
| 2021-11-05 | $6.76 | $6.94 | $6.71 | $6.93 | $6.93 | 234,052 |
| 2021-11-04 | $6.60 | $6.86 | $6.56 | $6.71 | $6.71 | 197,571 |
| 2021-11-03 | $6.37 | $6.54 | $6.30 | $6.52 | $6.52 | 291,610 |
| 2021-11-02 | $6.74 | $6.74 | $6.32 | $6.43 | $6.43 | 201,552 |
| 2021-11-01 | $6.65 | $6.85 | $6.59 | $6.70 | $6.70 | 211,481 |
| 2021-10-29 | $6.58 | $6.75 | $6.41 | $6.62 | $6.62 | 260,391 |
| 2021-10-28 | $6.31 | $6.62 | $6.29 | $6.60 | $6.60 | 210,273 |
| 2021-10-27 | $6.42 | $6.45 | $6.26 | $6.29 | $6.29 | 257,505 |
| 2021-10-26 | $6.78 | $6.78 | $6.40 | $6.43 | $6.43 | 350,183 |
| 2021-10-25 | $6.65 | $6.90 | $6.65 | $6.73 | $6.73 | 495,515 |
| 2021-10-22 | $6.71 | $6.80 | $6.61 | $6.73 | $6.73 | 381,092 |
| 2021-10-21 | $6.49 | $6.88 | $6.45 | $6.77 | $6.77 | 346,450 |
| 2021-10-20 | $6.50 | $6.77 | $6.40 | $6.53 | $6.53 | 307,205 |
| 2021-10-19 | $6.27 | $6.56 | $6.21 | $6.51 | $6.51 | 457,627 |
| 2021-10-18 | $6.37 | $6.52 | $6.21 | $6.27 | $6.27 | 338,830 |
| 2021-10-15 | $6.59 | $6.60 | $6.36 | $6.42 | $6.42 | 291,534 |
| 2021-10-14 | $6.59 | $6.83 | $6.49 | $6.52 | $6.52 | 840,554 |
| 2021-10-13 | $6.41 | $6.52 | $6.35 | $6.49 | $6.49 | 451,876 |
| 2021-10-12 | $6.40 | $6.54 | $6.20 | $6.38 | $6.38 | 515,283 |
| 2021-10-11 | $6.76 | $6.79 | $6.29 | $6.32 | $6.32 | 361,311 |
| 2021-10-08 | $7.09 | $7.25 | $6.83 | $6.87 | $6.87 | 470,075 |
| 2021-10-07 | $7.11 | $7.32 | $6.98 | $7.05 | $7.05 | 504,297 |
| 2021-10-06 | $6.83 | $7.08 | $6.73 | $7.07 | $7.07 | 505,478 |
| 2021-10-05 | $6.49 | $6.88 | $6.49 | $6.87 | $6.87 | 455,567 |
| 2021-10-04 | $6.73 | $6.75 | $6.47 | $6.54 | $6.54 | 439,517 |
| 2021-10-01 | $6.65 | $6.90 | $6.62 | $6.77 | $6.77 | 500,759 |
| 2021-09-30 | $6.40 | $6.70 | $6.40 | $6.61 | $6.61 | 602,488 |
| 2021-09-29 | $6.61 | $6.68 | $6.34 | $6.41 | $6.41 | 1,067,686 |
| 2021-09-28 | $7.00 | $7.17 | $6.67 | $6.78 | $6.78 | 1,071,624 |
| 2021-09-27 | $7.11 | $7.29 | $6.56 | $7.08 | $7.08 | 1,748,883 |
| 2021-09-24 | $7.00 | $7.65 | $6.86 | $7.20 | $7.20 | 3,232,855 |
| 2021-09-23 | $8.88 | $8.89 | $6.55 | $6.76 | $6.76 | 3,631,927 |
| 2021-09-22 | $9.45 | $9.69 | $8.50 | $8.75 | $8.75 | 3,754,937 |
| 2021-09-21 | $12.78 | $13.07 | $11.45 | $11.65 | $11.65 | 856,927 |
| 2021-09-20 | $13.85 | $14.01 | $12.61 | $12.71 | $12.71 | 442,550 |
| 2021-09-17 | $13.95 | $14.23 | $13.59 | $14.00 | $14.00 | 278,754 |
| 2021-09-16 | $13.93 | $14.07 | $13.78 | $13.85 | $13.85 | 91,337 |
| 2021-09-15 | $14.01 | $14.66 | $13.81 | $13.97 | $13.97 | 190,422 |
| 2021-09-14 | $14.74 | $14.74 | $14.00 | $14.05 | $14.05 | 79,407 |
| 2021-09-13 | $14.93 | $15.14 | $14.67 | $14.69 | $14.69 | 93,851 |
| 2021-09-10 | $14.92 | $15.18 | $14.68 | $14.95 | $14.95 | 231,035 |
| 2021-09-09 | $15.04 | $15.43 | $15.00 | $15.23 | $15.23 | 130,367 |
| 2021-09-08 | $15.27 | $15.40 | $14.83 | $15.04 | $15.04 | 133,338 |
| 2021-09-07 | $15.24 | $15.89 | $15.16 | $15.38 | $15.38 | 150,908 |
| 2021-09-03 | $15.26 | $15.83 | $14.88 | $15.27 | $15.27 | 286,991 |
| 2021-09-02 | $14.86 | $15.53 | $14.71 | $15.37 | $15.37 | 443,179 |
| 2021-09-01 | $15.50 | $15.50 | $14.67 | $14.83 | $14.83 | 129,526 |
| 2021-08-31 | $15.30 | $15.44 | $14.88 | $15.03 | $15.03 | 128,178 |
| 2021-08-30 | $15.15 | $15.31 | $15.06 | $15.12 | $15.12 | 164,964 |
| 2021-08-27 | $14.68 | $15.28 | $14.67 | $15.25 | $15.25 | 84,184 |
| 2021-08-26 | $15.41 | $15.46 | $14.62 | $14.68 | $14.68 | 53,106 |
| 2021-08-25 | $14.90 | $15.46 | $14.59 | $15.41 | $15.41 | 217,008 |
| 2021-08-24 | $15.31 | $15.37 | $14.76 | $14.86 | $14.86 | 119,786 |
| 2021-08-23 | $15.38 | $15.38 | $14.73 | $15.30 | $15.30 | 114,488 |
| 2021-08-20 | $14.46 | $15.00 | $14.29 | $14.88 | $14.88 | 157,495 |
| 2021-08-19 | $14.84 | $15.20 | $14.50 | $14.60 | $14.60 | 90,654 |
| 2021-08-18 | $15.47 | $15.47 | $14.89 | $14.93 | $14.93 | 117,445 |
| 2021-08-17 | $15.79 | $16.01 | $15.33 | $15.49 | $15.49 | 348,820 |
| 2021-08-16 | $15.95 | $16.20 | $15.68 | $15.95 | $15.95 | 233,360 |
| 2021-08-13 | $15.80 | $16.15 | $15.28 | $16.00 | $16.00 | 128,689 |
| 2021-08-12 | $16.44 | $16.44 | $15.69 | $15.91 | $15.91 | 163,006 |
| 2021-08-11 | $16.19 | $16.19 | $15.52 | $16.02 | $16.02 | 130,977 |
| 2021-08-10 | $16.96 | $17.06 | $16.03 | $16.16 | $16.16 | 492,857 |
| 2021-08-09 | $17.21 | $17.27 | $16.75 | $16.97 | $16.97 | 137,609 |
| 2021-08-06 | $17.09 | $17.28 | $16.65 | $17.22 | $17.22 | 233,644 |
| 2021-08-05 | $17.00 | $17.33 | $16.61 | $16.98 | $16.98 | 182,563 |
| 2021-08-04 | $16.52 | $17.05 | $16.29 | $16.71 | $16.71 | 107,378 |
| 2021-08-03 | $16.85 | $17.02 | $16.30 | $16.61 | $16.61 | 181,693 |
| 2021-08-02 | $16.93 | $16.97 | $16.29 | $16.83 | $16.83 | 503,874 |
| 2021-07-30 | $17.02 | $17.05 | $16.56 | $16.86 | $16.86 | 87,437 |
| 2021-07-29 | $17.00 | $17.22 | $16.71 | $17.03 | $17.03 | 117,736 |
| 2021-07-28 | $16.87 | $17.21 | $16.29 | $16.94 | $16.94 | 507,044 |
| 2021-07-27 | $16.36 | $16.72 | $15.92 | $16.61 | $16.61 | 184,642 |
| 2021-07-26 | $17.14 | $17.34 | $16.50 | $16.57 | $16.57 | 194,485 |
| 2021-07-23 | $17.00 | $17.39 | $16.80 | $17.14 | $17.14 | 256,503 |
| 2021-07-22 | $17.23 | $17.53 | $16.71 | $16.81 | $16.81 | 194,056 |
| 2021-07-21 | $17.46 | $17.80 | $17.14 | $17.25 | $17.25 | 106,060 |
| 2021-07-20 | $17.39 | $17.57 | $16.98 | $17.37 | $17.37 | 567,740 |
| 2021-07-19 | $17.43 | $17.55 | $16.76 | $17.28 | $17.28 | 312,658 |
| 2021-07-16 | $18.40 | $19.58 | $17.57 | $17.66 | $17.66 | 306,505 |
| 2021-07-15 | $19.64 | $19.64 | $17.82 | $18.26 | $18.26 | 262,081 |
| 2021-07-14 | $20.39 | $20.53 | $19.49 | $19.66 | $19.66 | 354,701 |
| 2021-07-13 | $20.84 | $20.84 | $20.22 | $20.27 | $20.27 | 216,334 |
| 2021-07-12 | $20.45 | $20.75 | $20.11 | $20.72 | $20.72 | 127,381 |
| 2021-07-09 | $20.73 | $21.02 | $20.36 | $20.50 | $20.50 | 136,449 |
| 2021-07-08 | $20.08 | $20.77 | $20.08 | $20.60 | $20.60 | 88,458 |
| 2021-07-07 | $21.54 | $21.54 | $20.47 | $20.90 | $20.90 | 114,089 |
| 2021-07-06 | $21.50 | $22.46 | $20.79 | $21.08 | $21.08 | 90,345 |
| 2021-07-02 | $22.29 | $22.36 | $21.38 | $21.58 | $21.58 | 320,605 |
| 2021-07-01 | $21.45 | $22.44 | $21.36 | $22.32 | $22.32 | 185,122 |
| 2021-06-30 | $20.84 | $21.34 | $20.20 | $21.31 | $21.31 | 242,968 |
| 2021-06-29 | $21.50 | $21.52 | $20.84 | $20.88 | $20.88 | 583,190 |
| 2021-06-28 | $21.26 | $21.71 | $20.85 | $21.38 | $21.38 | 397,446 |
| 2021-06-25 | $21.74 | $21.86 | $20.93 | $21.06 | $21.06 | 2,706,411 |
| 2021-06-24 | $22.22 | $22.27 | $21.43 | $21.73 | $21.73 | 184,792 |
| 2021-06-23 | $22.61 | $22.71 | $21.77 | $22.21 | $22.21 | 143,411 |
| 2021-06-22 | $22.92 | $23.01 | $22.17 | $22.67 | $22.67 | 204,072 |
| 2021-06-21 | $23.01 | $23.27 | $22.47 | $22.76 | $22.76 | 169,051 |
| 2021-06-18 | $22.98 | $23.46 | $21.46 | $23.09 | $23.09 | 1,055,349 |
| 2021-06-17 | $22.47 | $23.60 | $22.26 | $23.27 | $23.27 | 268,630 |
| 2021-06-16 | $22.05 | $22.61 | $21.85 | $22.54 | $22.54 | 311,814 |
| 2021-06-15 | $22.30 | $22.32 | $21.40 | $21.97 | $21.97 | 788,995 |
| 2021-06-14 | $21.61 | $22.55 | $21.19 | $22.26 | $22.26 | 581,831 |
| 2021-06-11 | $21.12 | $21.26 | $20.76 | $21.25 | $21.25 | 310,811 |
| 2021-06-10 | $20.54 | $21.14 | $20.30 | $20.98 | $20.98 | 333,662 |
| 2021-06-09 | $19.76 | $20.67 | $19.71 | $20.49 | $20.49 | 286,523 |
| 2021-06-08 | $19.80 | $20.18 | $19.50 | $19.78 | $19.78 | 1,023,489 |
| 2021-06-07 | $20.96 | $21.07 | $19.48 | $19.56 | $19.56 | 286,004 |
| 2021-06-04 | $20.97 | $21.14 | $20.10 | $20.42 | $20.42 | 128,818 |
| 2021-06-03 | $20.89 | $21.64 | $20.81 | $20.94 | $20.94 | 153,430 |
| 2021-06-02 | $21.72 | $21.81 | $20.72 | $21.02 | $21.02 | 251,510 |
| 2021-06-01 | $22.00 | $22.14 | $21.26 | $21.89 | $21.89 | 266,532 |
| 2021-05-28 | $22.13 | $22.13 | $21.17 | $21.40 | $21.40 | 76,965 |
| 2021-05-27 | $21.28 | $21.33 | $20.64 | $21.00 | $21.00 | 111,842 |
| 2021-05-26 | $20.87 | $21.72 | $20.71 | $21.31 | $21.31 | 244,858 |
| 2021-05-25 | $20.51 | $20.91 | $19.79 | $20.77 | $20.77 | 493,229 |
| 2021-05-24 | $20.76 | $20.90 | $20.28 | $20.30 | $20.30 | 112,254 |
| 2021-05-21 | $19.82 | $20.90 | $19.67 | $20.65 | $20.65 | 298,869 |
| 2021-05-20 | $20.09 | $20.50 | $19.76 | $19.80 | $19.80 | 214,472 |
| 2021-05-19 | $20.32 | $20.48 | $19.46 | $19.70 | $19.70 | 530,601 |
| 2021-05-18 | $20.98 | $21.33 | $20.31 | $20.38 | $20.38 | 158,952 |
| 2021-05-17 | $21.67 | $23.23 | $20.35 | $20.82 | $20.82 | 266,002 |
| 2021-05-14 | $21.36 | $22.46 | $21.36 | $21.89 | $21.89 | 161,840 |
| 2021-05-13 | $22.97 | $23.51 | $21.30 | $22.02 | $22.02 | 255,581 |
| 2021-05-12 | $23.61 | $23.80 | $22.76 | $23.00 | $23.00 | 181,863 |
| 2021-05-11 | $25.00 | $25.00 | $23.37 | $23.75 | $23.75 | 339,236 |
| 2021-05-10 | $25.24 | $25.81 | $25.10 | $25.47 | $25.47 | 173,362 |
| 2021-05-07 | $25.22 | $26.36 | $25.12 | $25.65 | $25.65 | 625,104 |
| 2021-05-06 | $25.76 | $26.28 | $24.76 | $25.09 | $25.09 | 119,402 |
| 2021-05-05 | $25.83 | $26.17 | $25.50 | $25.61 | $25.61 | 135,463 |
| 2021-05-04 | $25.72 | $26.44 | $25.55 | $25.68 | $25.68 | 369,960 |
| 2021-05-03 | $25.24 | $26.29 | $25.24 | $25.87 | $25.87 | 87,312 |
| 2021-04-30 | $25.38 | $25.99 | $24.79 | $25.46 | $25.46 | 101,994 |
| 2021-04-29 | $25.80 | $25.93 | $25.30 | $25.49 | $25.49 | 96,759 |
| 2021-04-28 | $26.00 | $26.15 | $24.96 | $25.50 | $25.50 | 161,486 |
| 2021-04-27 | $25.46 | $26.32 | $24.84 | $26.04 | $26.04 | 245,698 |
| 2021-04-26 | $25.35 | $26.35 | $25.35 | $25.42 | $25.42 | 137,334 |
| 2021-04-23 | $24.60 | $25.89 | $24.40 | $25.35 | $25.35 | 265,732 |
| 2021-04-22 | $24.00 | $24.97 | $23.89 | $24.63 | $24.63 | 131,262 |
| 2021-04-21 | $23.99 | $24.64 | $23.92 | $24.16 | $24.16 | 85,012 |
| 2021-04-20 | $24.34 | $24.56 | $23.82 | $23.99 | $23.99 | 80,964 |
| 2021-04-19 | $24.76 | $24.96 | $24.14 | $24.27 | $24.27 | 41,980 |
| 2021-04-16 | $24.98 | $25.07 | $24.42 | $24.79 | $24.79 | 37,950 |
| 2021-04-15 | $24.94 | $25.53 | $24.47 | $24.76 | $24.76 | 56,078 |
| 2021-04-14 | $24.37 | $25.35 | $23.64 | $24.81 | $24.81 | 80,159 |
| 2021-04-13 | $23.91 | $24.49 | $23.56 | $24.19 | $24.19 | 105,145 |
| 2021-04-12 | $24.43 | $24.79 | $23.56 | $23.76 | $23.76 | 78,012 |
| 2021-04-09 | $23.85 | $25.00 | $23.85 | $24.59 | $24.59 | 126,382 |
| 2021-04-08 | $24.03 | $25.73 | $23.92 | $24.05 | $24.05 | 584,055 |
| 2021-04-07 | $24.34 | $24.40 | $23.75 | $24.02 | $24.02 | 212,152 |
| 2021-04-06 | $24.40 | $24.49 | $23.69 | $24.24 | $24.24 | 111,195 |
| 2021-04-05 | $24.67 | $25.41 | $23.96 | $24.21 | $24.21 | 112,329 |
| 2021-04-01 | $25.79 | $25.97 | $23.82 | $24.37 | $24.37 | 257,054 |
| 2021-03-31 | $24.16 | $26.50 | $23.78 | $25.79 | $25.79 | 137,182 |
| 2021-03-30 | $24.24 | $24.50 | $23.63 | $24.02 | $24.02 | 203,510 |
| 2021-03-29 | $24.10 | $25.24 | $23.29 | $24.00 | $24.00 | 294,472 |
| 2021-03-26 | $24.09 | $24.54 | $22.83 | $24.35 | $24.35 | 120,148 |
| 2021-03-25 | $23.24 | $24.71 | $22.60 | $24.08 | $24.08 | 123,344 |
| 2021-03-24 | $25.05 | $25.05 | $22.70 | $23.04 | $23.04 | 186,728 |
| 2021-03-23 | $24.68 | $25.10 | $23.80 | $24.00 | $24.00 | 40,715 |
| 2021-03-22 | $25.78 | $27.18 | $24.00 | $24.41 | $24.41 | 102,256 |
| 2021-03-19 | $25.49 | $25.84 | $24.19 | $25.78 | $25.78 | 68,500 |
| 2021-03-18 | $25.22 | $25.93 | $24.72 | $25.32 | $25.32 | 83,184 |
| 2021-03-17 | $24.96 | $26.47 | $23.68 | $25.21 | $25.21 | 175,723 |
| 2021-03-16 | $24.79 | $25.15 | $24.00 | $25.05 | $25.05 | 30,304 |
| 2021-03-15 | $26.43 | $26.95 | $24.32 | $25.01 | $25.01 | 170,927 |
| 2021-03-12 | $26.30 | $26.82 | $25.92 | $25.98 | $25.98 | 245,425 |
| 2021-03-11 | $24.95 | $26.48 | $24.59 | $26.04 | $26.04 | 349,423 |
| 2021-03-10 | $24.59 | $26.76 | $23.68 | $24.95 | $24.95 | 2,438,520 |
| 2021-03-09 | $22.90 | $26.44 | $22.89 | $24.25 | $24.25 | 814,756 |
| 2021-03-08 | $23.61 | $25.32 | $23.15 | $23.15 | $23.15 | 675,970 |
| 2021-03-05 | $24.10 | $25.76 | $20.86 | $24.08 | $24.08 | 1,334,392 |
| 2021-03-04 | $24.00 | $24.54 | $21.15 | $24.20 | $24.20 | 8,916,127 |
InnovAge Holding Corp (INNV) News Headlines
Recent InnovAge Holding Corp (INNV) News
Similar Companies to InnovAge Holding Corp (INNV) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |