Oscar Health Inc - Class A (OSCR) Exchange: NYSE
Data as of April 25, 2024
$17.40 ($1.22) 7.54%
Oscar Health Inc - Class A - Daily Information
Click for more stock information on Oscar Health Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.31 |
| Previous Close | $17.40 |
| High | $17.42 |
| Low | $16.14 |
| Adjusted Open | $16.31 |
| Previous Adjusted Close | $17.40 |
| Adjusted High | $17.42 |
| Adjusted Low | $16.14 |
About Oscar Health Inc - Class A (OSCR)
Founded in 2012, Oscar Health Inc - Class A (OSCR) is a technology-driven health insurance company committed to making health insurance easy to understand, simple to use, and more affordable for individuals, families, and small businesses. With its expanding presence in more than 18 states and the District of Columbia, the company offers individual and family plans alongside small business plans. OSCR provides access to insurance with no hidden costs, convenient digital tools and apps, hundreds of board-certified doctors, and more. Since its inception, OSCR has grown rapidly and continues to be a leader in the health insurance industry, setting a standard for innovation and value for its customers.
Invest in Oscar Health Inc - Class A (OSCR)
Historical Stock Data for Oscar Health Inc - Class A (OSCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $16.31 | $17.42 | $16.14 | $17.40 | $17.40 | 2,528,078 |
| 2024-04-22 | $16.14 | $16.36 | $15.47 | $16.18 | $16.18 | 1,973,534 |
| 2024-04-19 | $16.26 | $17.11 | $15.75 | $16.01 | $16.01 | 4,694,449 |
| 2024-04-18 | $15.60 | $17.25 | $15.51 | $16.45 | $16.45 | 4,770,076 |
| 2024-04-17 | $15.85 | $16.04 | $15.27 | $15.54 | $15.54 | 2,036,588 |
| 2024-04-16 | $14.55 | $15.92 | $14.21 | $15.68 | $15.68 | 2,515,104 |
| 2024-04-15 | $14.75 | $15.19 | $14.62 | $14.80 | $14.80 | 2,818,688 |
| 2024-04-12 | $14.97 | $15.08 | $14.45 | $14.74 | $14.74 | 1,830,772 |
| 2024-04-11 | $15.00 | $15.20 | $14.69 | $15.02 | $15.02 | 1,957,109 |
| 2024-04-10 | $13.65 | $14.97 | $13.51 | $14.94 | $14.94 | 3,189,669 |
| 2024-04-09 | $14.83 | $14.85 | $13.92 | $13.99 | $13.99 | 1,563,597 |
| 2024-04-08 | $14.53 | $14.91 | $14.34 | $14.77 | $14.77 | 1,660,285 |
| 2024-04-05 | $13.99 | $14.53 | $13.99 | $14.40 | $14.40 | 1,671,678 |
| 2024-04-04 | $14.24 | $14.40 | $13.84 | $13.98 | $13.98 | 1,780,302 |
| 2024-04-03 | $13.75 | $14.09 | $13.63 | $14.01 | $14.01 | 1,728,794 |
| 2024-04-02 | $13.97 | $14.26 | $13.35 | $13.93 | $13.93 | 2,613,289 |
| 2024-04-01 | $14.77 | $15.15 | $14.46 | $14.69 | $14.69 | 2,460,521 |
| 2024-03-28 | $14.14 | $15.05 | $13.97 | $14.87 | $14.87 | 4,073,649 |
| 2024-03-27 | $13.99 | $14.23 | $13.63 | $14.21 | $14.21 | 1,892,389 |
| 2024-03-26 | $13.64 | $14.34 | $13.61 | $13.96 | $13.96 | 2,449,495 |
| 2024-03-25 | $13.48 | $13.78 | $13.36 | $13.50 | $13.50 | 1,482,071 |
| 2024-03-22 | $14.03 | $14.07 | $13.32 | $13.50 | $13.50 | 2,946,009 |
| 2024-03-21 | $14.28 | $14.36 | $13.74 | $13.76 | $13.76 | 1,800,846 |
| 2024-03-20 | $13.79 | $14.26 | $13.47 | $14.18 | $14.18 | 1,802,580 |
| 2024-03-19 | $13.78 | $13.92 | $13.57 | $13.80 | $13.80 | 2,211,173 |
| 2024-03-18 | $14.03 | $14.08 | $13.74 | $13.83 | $13.83 | 2,302,472 |
| 2024-03-15 | $14.01 | $14.19 | $13.73 | $13.85 | $13.85 | 4,144,034 |
| 2024-03-14 | $14.30 | $14.51 | $13.64 | $13.93 | $13.93 | 2,103,169 |
| 2024-03-13 | $14.55 | $15.42 | $14.11 | $14.25 | $14.25 | 3,456,247 |
| 2024-03-12 | $14.63 | $14.75 | $14.28 | $14.60 | $14.60 | 1,682,656 |
| 2024-03-11 | $14.62 | $14.86 | $14.37 | $14.61 | $14.61 | 2,531,327 |
| 2024-03-08 | $14.38 | $15.00 | $14.10 | $14.63 | $14.63 | 3,801,122 |
| 2024-03-07 | $14.98 | $15.00 | $14.10 | $14.33 | $14.33 | 3,041,367 |
| 2024-03-06 | $14.20 | $15.19 | $13.99 | $14.95 | $14.95 | 4,553,463 |
| 2024-03-05 | $14.97 | $14.98 | $13.86 | $13.91 | $13.91 | 4,573,987 |
| 2024-03-04 | $16.82 | $17.30 | $15.25 | $15.35 | $15.35 | 4,424,209 |
| 2024-03-01 | $16.38 | $16.81 | $16.18 | $16.58 | $16.58 | 2,776,715 |
| 2024-02-29 | $16.25 | $16.57 | $15.93 | $16.26 | $16.26 | 2,428,987 |
| 2024-02-28 | $16.60 | $16.65 | $15.71 | $15.98 | $15.98 | 3,836,232 |
| 2024-02-27 | $16.80 | $17.24 | $16.59 | $16.79 | $16.79 | 2,577,068 |
| 2024-02-26 | $16.47 | $16.98 | $16.31 | $16.75 | $16.75 | 1,890,641 |
| 2024-02-23 | $16.31 | $16.55 | $15.75 | $16.34 | $16.34 | 3,675,987 |
| 2024-02-22 | $16.60 | $17.10 | $16.51 | $16.71 | $16.71 | 4,530,375 |
| 2024-02-21 | $17.29 | $17.31 | $16.61 | $16.95 | $16.95 | 2,805,589 |
| 2024-02-20 | $17.54 | $17.59 | $17.10 | $17.50 | $17.50 | 3,993,406 |
| 2024-02-16 | $17.97 | $18.43 | $17.40 | $17.76 | $17.76 | 2,813,592 |
| 2024-02-15 | $17.07 | $18.55 | $16.83 | $18.25 | $18.25 | 5,217,209 |
| 2024-02-14 | $16.85 | $17.23 | $16.57 | $16.89 | $16.89 | 2,824,365 |
| 2024-02-13 | $16.26 | $17.23 | $15.84 | $16.82 | $16.82 | 3,568,251 |
| 2024-02-12 | $17.50 | $17.50 | $16.75 | $17.33 | $17.33 | 4,471,330 |
| 2024-02-09 | $16.49 | $17.99 | $16.45 | $17.68 | $17.68 | 5,935,575 |
| 2024-02-08 | $17.43 | $17.55 | $15.91 | $16.68 | $16.68 | 12,698,308 |
| 2024-02-07 | $13.32 | $13.69 | $13.20 | $13.41 | $13.41 | 4,119,683 |
| 2024-02-06 | $13.20 | $13.82 | $13.13 | $13.59 | $13.59 | 2,504,274 |
| 2024-02-05 | $13.50 | $13.50 | $12.84 | $13.11 | $13.11 | 3,026,775 |
| 2024-02-02 | $13.32 | $13.79 | $13.10 | $13.64 | $13.64 | 2,495,580 |
| 2024-02-01 | $12.59 | $13.31 | $12.59 | $13.29 | $13.29 | 2,848,276 |
| 2024-01-31 | $12.76 | $12.98 | $12.51 | $12.52 | $12.52 | 2,149,145 |
| 2024-01-30 | $13.14 | $13.25 | $12.48 | $12.81 | $12.81 | 2,941,044 |
| 2024-01-29 | $12.53 | $13.18 | $12.43 | $13.13 | $13.13 | 3,815,517 |
| 2024-01-26 | $11.99 | $12.51 | $11.91 | $12.47 | $12.47 | 3,853,694 |
| 2024-01-25 | $11.79 | $12.07 | $11.53 | $11.89 | $11.89 | 3,915,101 |
| 2024-01-24 | $11.38 | $12.04 | $11.38 | $11.69 | $11.69 | 3,567,337 |
| 2024-01-23 | $11.16 | $11.24 | $10.84 | $11.17 | $11.17 | 2,416,558 |
| 2024-01-22 | $10.88 | $11.26 | $10.70 | $11.06 | $11.06 | 2,347,889 |
| 2024-01-19 | $11.18 | $11.25 | $10.66 | $10.73 | $10.73 | 2,449,891 |
| 2024-01-18 | $11.22 | $11.29 | $10.45 | $11.03 | $11.03 | 3,178,606 |
| 2024-01-17 | $10.74 | $11.52 | $10.63 | $11.22 | $11.22 | 3,660,843 |
| 2024-01-16 | $11.40 | $11.47 | $10.91 | $10.95 | $10.95 | 2,898,590 |
| 2024-01-12 | $11.23 | $12.12 | $11.08 | $11.45 | $11.45 | 8,144,755 |
| 2024-01-11 | $9.70 | $11.21 | $9.70 | $11.16 | $11.16 | 8,911,776 |
| 2024-01-10 | $9.03 | $9.73 | $8.44 | $9.66 | $9.66 | 4,892,052 |
| 2024-01-09 | $9.51 | $9.53 | $9.03 | $9.03 | $9.03 | 1,856,213 |
| 2024-01-08 | $8.87 | $9.79 | $8.87 | $9.69 | $9.69 | 2,514,275 |
| 2024-01-05 | $8.64 | $8.84 | $8.49 | $8.82 | $8.82 | 1,942,915 |
| 2024-01-04 | $8.89 | $8.96 | $8.59 | $8.66 | $8.66 | 1,375,328 |
| 2024-01-03 | $8.97 | $9.37 | $8.87 | $8.89 | $8.89 | 2,079,669 |
| 2024-01-02 | $9.03 | $9.17 | $8.86 | $9.10 | $9.10 | 2,460,628 |
| 2023-12-29 | $9.25 | $9.34 | $9.06 | $9.15 | $9.15 | 2,933,822 |
| 2023-12-28 | $9.24 | $9.44 | $9.18 | $9.32 | $9.32 | 844,259 |
| 2023-12-27 | $9.30 | $9.48 | $9.22 | $9.31 | $9.31 | 1,180,431 |
| 2023-12-26 | $9.20 | $9.31 | $9.09 | $9.26 | $9.26 | 2,231,376 |
| 2023-12-22 | $9.02 | $9.36 | $8.91 | $9.18 | $9.18 | 2,499,469 |
| 2023-12-21 | $8.17 | $9.07 | $8.14 | $9.01 | $9.01 | 3,190,181 |
| 2023-12-20 | $7.93 | $8.43 | $7.80 | $8.06 | $8.06 | 1,991,748 |
| 2023-12-19 | $7.75 | $8.05 | $7.75 | $8.01 | $8.01 | 1,735,157 |
| 2023-12-18 | $7.82 | $7.87 | $7.67 | $7.68 | $7.68 | 885,336 |
| 2023-12-15 | $8.07 | $8.13 | $7.69 | $7.81 | $7.81 | 3,822,499 |
| 2023-12-14 | $8.25 | $8.45 | $8.07 | $8.14 | $8.14 | 1,473,956 |
| 2023-12-13 | $7.92 | $8.23 | $7.76 | $8.22 | $8.22 | 1,481,441 |
| 2023-12-12 | $7.74 | $7.94 | $7.50 | $7.93 | $7.93 | 1,077,519 |
| 2023-12-11 | $8.05 | $8.09 | $7.72 | $7.74 | $7.74 | 1,652,317 |
| 2023-12-08 | $8.05 | $8.22 | $8.00 | $8.06 | $8.06 | 1,154,076 |
| 2023-12-07 | $8.16 | $8.23 | $8.00 | $8.11 | $8.11 | 1,674,287 |
| 2023-12-06 | $8.18 | $8.26 | $8.07 | $8.16 | $8.16 | 1,111,061 |
| 2023-12-05 | $8.23 | $8.31 | $8.05 | $8.14 | $8.14 | 1,893,916 |
| 2023-12-04 | $8.40 | $8.55 | $8.10 | $8.30 | $8.30 | 2,063,910 |
| 2023-12-01 | $8.00 | $8.51 | $7.29 | $8.41 | $8.41 | 3,548,344 |
| 2023-11-30 | $8.46 | $8.68 | $8.44 | $8.50 | $8.50 | 2,373,282 |
| 2023-11-29 | $8.58 | $8.62 | $8.37 | $8.46 | $8.46 | 1,338,262 |
| 2023-11-28 | $8.45 | $8.64 | $8.15 | $8.50 | $8.50 | 1,426,501 |
| 2023-11-27 | $8.59 | $8.75 | $8.49 | $8.50 | $8.50 | 1,336,640 |
| 2023-11-24 | $8.47 | $8.60 | $8.47 | $8.58 | $8.58 | 675,152 |
| 2023-11-22 | $8.25 | $8.58 | $8.14 | $8.50 | $8.50 | 2,202,038 |
| 2023-11-21 | $8.00 | $8.23 | $7.93 | $8.12 | $8.12 | 3,525,042 |
| 2023-11-20 | $7.60 | $8.38 | $7.58 | $8.28 | $8.28 | 2,604,109 |
| 2023-11-17 | $7.24 | $7.72 | $7.16 | $7.61 | $7.61 | 1,872,859 |
| 2023-11-16 | $7.24 | $7.25 | $6.93 | $7.15 | $7.15 | 3,490,017 |
| 2023-11-15 | $7.20 | $7.64 | $7.19 | $7.25 | $7.25 | 6,836,262 |
| 2023-11-14 | $7.09 | $7.28 | $7.02 | $7.19 | $7.19 | 1,701,465 |
| 2023-11-13 | $7.06 | $7.16 | $6.80 | $6.80 | $6.80 | 1,488,887 |
| 2023-11-10 | $6.69 | $7.14 | $6.61 | $7.11 | $7.11 | 2,663,796 |
| 2023-11-09 | $7.07 | $7.10 | $6.70 | $6.75 | $6.75 | 2,155,169 |
| 2023-11-08 | $6.82 | $7.59 | $6.71 | $7.05 | $7.05 | 3,500,501 |
| 2023-11-07 | $6.25 | $6.88 | $6.03 | $6.62 | $6.62 | 2,896,686 |
| 2023-11-06 | $5.80 | $5.90 | $5.65 | $5.71 | $5.71 | 1,573,533 |
| 2023-11-03 | $5.58 | $5.93 | $5.58 | $5.73 | $5.73 | 1,548,379 |
| 2023-11-02 | $5.73 | $5.76 | $5.30 | $5.51 | $5.51 | 2,477,318 |
| 2023-11-01 | $5.08 | $5.09 | $4.85 | $4.98 | $4.98 | 1,027,286 |
| 2023-10-31 | $4.93 | $5.20 | $4.85 | $5.12 | $5.12 | 1,068,832 |
| 2023-10-30 | $4.85 | $4.92 | $4.72 | $4.90 | $4.90 | 1,494,693 |
| 2023-10-27 | $4.90 | $4.91 | $4.79 | $4.85 | $4.85 | 1,742,843 |
| 2023-10-26 | $4.98 | $5.05 | $4.74 | $4.85 | $4.85 | 1,364,744 |
| 2023-10-25 | $5.08 | $5.11 | $4.95 | $4.99 | $4.99 | 952,696 |
| 2023-10-24 | $5.05 | $5.16 | $4.94 | $5.09 | $5.09 | 1,408,789 |
| 2023-10-23 | $5.05 | $5.13 | $4.96 | $4.98 | $4.98 | 789,491 |
| 2023-10-20 | $5.02 | $5.13 | $4.95 | $5.10 | $5.10 | 991,448 |
| 2023-10-19 | $5.24 | $5.24 | $5.00 | $5.02 | $5.02 | 762,626 |
| 2023-10-18 | $5.28 | $5.36 | $5.12 | $5.24 | $5.24 | 1,121,201 |
| 2023-10-17 | $5.00 | $5.46 | $4.96 | $5.32 | $5.32 | 1,241,767 |
| 2023-10-16 | $4.99 | $5.07 | $4.86 | $5.02 | $5.02 | 1,452,715 |
| 2023-10-13 | $4.99 | $4.99 | $4.86 | $4.93 | $4.93 | 963,087 |
| 2023-10-12 | $5.14 | $5.18 | $4.94 | $4.95 | $4.95 | 1,876,517 |
| 2023-10-11 | $5.35 | $5.41 | $5.07 | $5.12 | $5.12 | 782,614 |
| 2023-10-10 | $5.28 | $5.49 | $5.25 | $5.32 | $5.32 | 1,044,416 |
| 2023-10-09 | $5.49 | $5.50 | $5.27 | $5.29 | $5.29 | 1,234,787 |
| 2023-10-06 | $5.47 | $5.68 | $5.47 | $5.55 | $5.55 | 1,702,612 |
| 2023-10-05 | $5.53 | $5.55 | $5.38 | $5.52 | $5.52 | 1,089,820 |
| 2023-10-04 | $5.56 | $5.61 | $5.46 | $5.57 | $5.57 | 1,170,380 |
| 2023-10-03 | $5.54 | $5.69 | $5.51 | $5.56 | $5.56 | 1,154,889 |
| 2023-10-02 | $5.50 | $5.61 | $5.35 | $5.57 | $5.57 | 1,223,508 |
| 2023-09-29 | $5.58 | $5.64 | $5.41 | $5.57 | $5.57 | 2,297,900 |
| 2023-09-28 | $5.41 | $5.55 | $5.38 | $5.54 | $5.54 | 1,139,715 |
| 2023-09-27 | $5.47 | $5.54 | $5.37 | $5.46 | $5.46 | 969,159 |
| 2023-09-26 | $5.51 | $5.66 | $5.38 | $5.44 | $5.44 | 874,502 |
| 2023-09-25 | $5.46 | $5.62 | $5.31 | $5.57 | $5.57 | 737,138 |
| 2023-09-22 | $5.78 | $5.80 | $5.53 | $5.55 | $5.55 | 1,080,009 |
| 2023-09-21 | $5.84 | $5.84 | $5.72 | $5.75 | $5.75 | 1,376,180 |
| 2023-09-20 | $6.13 | $6.13 | $5.92 | $5.92 | $5.92 | 997,859 |
| 2023-09-19 | $6.09 | $6.20 | $5.92 | $6.13 | $6.13 | 1,197,485 |
| 2023-09-18 | $6.13 | $6.17 | $5.98 | $6.07 | $6.07 | 1,543,442 |
| 2023-09-15 | $6.20 | $6.22 | $6.01 | $6.15 | $6.15 | 4,757,049 |
| 2023-09-14 | $6.41 | $6.54 | $6.18 | $6.24 | $6.24 | 2,323,404 |
| 2023-09-13 | $6.44 | $6.51 | $6.32 | $6.37 | $6.37 | 1,199,946 |
| 2023-09-12 | $6.61 | $6.69 | $6.48 | $6.50 | $6.50 | 963,199 |
| 2023-09-11 | $6.53 | $6.80 | $6.25 | $6.57 | $6.57 | 1,117,608 |
| 2023-09-08 | $6.57 | $6.68 | $6.37 | $6.45 | $6.45 | 1,237,363 |
| 2023-09-07 | $6.28 | $6.59 | $6.16 | $6.59 | $6.59 | 2,069,137 |
| 2023-09-06 | $6.35 | $6.54 | $6.18 | $6.42 | $6.42 | 1,472,450 |
| 2023-09-05 | $6.35 | $6.57 | $6.23 | $6.35 | $6.35 | 5,481,922 |
| 2023-09-01 | $6.34 | $6.60 | $6.34 | $6.58 | $6.58 | 1,326,649 |
| 2023-08-31 | $6.34 | $6.44 | $6.26 | $6.27 | $6.27 | 1,407,057 |
| 2023-08-30 | $6.45 | $6.53 | $6.30 | $6.35 | $6.35 | 1,099,131 |
| 2023-08-29 | $6.34 | $6.52 | $6.27 | $6.38 | $6.38 | 1,028,236 |
| 2023-08-28 | $6.31 | $6.41 | $6.25 | $6.33 | $6.33 | 927,245 |
| 2023-08-25 | $6.34 | $6.46 | $6.24 | $6.31 | $6.31 | 1,162,256 |
| 2023-08-24 | $6.77 | $6.83 | $6.32 | $6.34 | $6.34 | 1,748,702 |
| 2023-08-23 | $6.92 | $6.99 | $6.82 | $6.85 | $6.85 | 818,600 |
| 2023-08-22 | $7.03 | $7.10 | $6.81 | $6.92 | $6.92 | 1,443,528 |
| 2023-08-21 | $7.13 | $7.18 | $6.83 | $7.01 | $7.01 | 934,076 |
| 2023-08-18 | $7.02 | $7.24 | $7.02 | $7.16 | $7.16 | 957,305 |
| 2023-08-17 | $7.31 | $7.39 | $7.12 | $7.16 | $7.16 | 1,433,500 |
| 2023-08-16 | $7.62 | $7.76 | $7.30 | $7.39 | $7.39 | 1,768,810 |
| 2023-08-15 | $6.82 | $7.61 | $6.72 | $7.56 | $7.56 | 3,308,087 |
| 2023-08-14 | $7.50 | $7.50 | $6.80 | $6.94 | $6.94 | 1,940,998 |
| 2023-08-11 | $7.24 | $7.57 | $7.21 | $7.50 | $7.50 | 3,365,533 |
| 2023-08-10 | $7.89 | $7.92 | $7.11 | $7.32 | $7.32 | 2,685,067 |
| 2023-08-09 | $7.74 | $8.57 | $7.51 | $7.99 | $7.99 | 5,328,446 |
| 2023-08-08 | $7.36 | $7.42 | $7.09 | $7.13 | $7.13 | 2,372,521 |
| 2023-08-07 | $7.19 | $7.40 | $6.91 | $7.36 | $7.36 | 1,307,380 |
| 2023-08-04 | $7.12 | $7.36 | $7.05 | $7.19 | $7.19 | 1,151,420 |
| 2023-08-03 | $7.36 | $7.42 | $7.10 | $7.12 | $7.12 | 1,246,805 |
| 2023-08-02 | $7.36 | $7.48 | $7.22 | $7.40 | $7.40 | 1,135,415 |
| 2023-08-01 | $7.52 | $7.54 | $7.36 | $7.49 | $7.49 | 780,180 |
| 2023-07-31 | $7.52 | $7.70 | $7.46 | $7.52 | $7.52 | 1,422,753 |
| 2023-07-28 | $7.90 | $7.96 | $7.47 | $7.50 | $7.50 | 1,411,883 |
| 2023-07-27 | $8.00 | $8.04 | $7.74 | $7.82 | $7.82 | 1,191,452 |
| 2023-07-26 | $7.96 | $8.10 | $7.79 | $7.82 | $7.82 | 939,088 |
| 2023-07-25 | $7.98 | $8.07 | $7.82 | $7.99 | $7.99 | 1,123,708 |
| 2023-07-24 | $8.02 | $8.16 | $7.75 | $7.97 | $7.97 | 1,096,438 |
| 2023-07-21 | $8.30 | $8.38 | $7.98 | $8.01 | $8.01 | 1,342,084 |
| 2023-07-20 | $8.39 | $8.42 | $8.09 | $8.28 | $8.28 | 1,131,066 |
| 2023-07-19 | $8.37 | $8.75 | $8.14 | $8.35 | $8.35 | 1,761,032 |
| 2023-07-18 | $8.26 | $8.77 | $8.24 | $8.32 | $8.32 | 1,474,839 |
| 2023-07-17 | $7.87 | $8.39 | $7.79 | $8.30 | $8.30 | 1,593,224 |
| 2023-07-14 | $7.42 | $7.92 | $7.28 | $7.85 | $7.85 | 2,612,707 |
| 2023-07-13 | $7.52 | $7.79 | $7.38 | $7.40 | $7.40 | 1,948,551 |
| 2023-07-12 | $8.40 | $8.45 | $7.39 | $7.57 | $7.57 | 2,792,659 |
| 2023-07-11 | $7.89 | $8.28 | $7.85 | $8.25 | $8.25 | 1,364,930 |
| 2023-07-10 | $7.61 | $8.00 | $7.58 | $7.89 | $7.89 | 1,106,698 |
| 2023-07-07 | $7.62 | $7.85 | $7.62 | $7.67 | $7.67 | 1,141,587 |
| 2023-07-06 | $7.78 | $7.83 | $7.57 | $7.63 | $7.63 | 1,004,227 |
| 2023-07-05 | $8.07 | $8.07 | $7.77 | $7.93 | $7.93 | 1,395,642 |
| 2023-07-03 | $8.07 | $8.25 | $8.01 | $8.10 | $8.10 | 517,406 |
| 2023-06-30 | $8.30 | $8.41 | $8.00 | $8.06 | $8.06 | 2,162,934 |
| 2023-06-29 | $8.36 | $8.62 | $8.19 | $8.22 | $8.22 | 1,259,262 |
| 2023-06-28 | $8.03 | $8.40 | $7.95 | $8.34 | $8.34 | 1,426,645 |
| 2023-06-27 | $8.37 | $8.39 | $8.03 | $8.05 | $8.05 | 1,629,361 |
| 2023-06-26 | $8.44 | $8.68 | $8.20 | $8.36 | $8.36 | 1,396,599 |
| 2023-06-23 | $8.52 | $8.72 | $8.46 | $8.52 | $8.52 | 5,756,007 |
| 2023-06-22 | $8.59 | $8.89 | $8.56 | $8.70 | $8.70 | 1,084,070 |
| 2023-06-21 | $8.78 | $8.89 | $8.52 | $8.69 | $8.69 | 1,589,340 |
| 2023-06-20 | $8.82 | $8.97 | $8.59 | $8.86 | $8.86 | 2,153,362 |
| 2023-06-16 | $9.74 | $9.74 | $8.84 | $8.85 | $8.85 | 2,820,534 |
| 2023-06-15 | $9.14 | $9.57 | $9.12 | $9.57 | $9.57 | 1,534,134 |
| 2023-06-14 | $9.55 | $9.55 | $8.82 | $9.14 | $9.14 | 3,325,773 |
| 2023-06-13 | $9.53 | $9.89 | $9.43 | $9.62 | $9.62 | 2,708,072 |
| 2023-06-12 | $9.24 | $9.38 | $8.78 | $9.25 | $9.25 | 1,755,332 |
| 2023-06-09 | $8.88 | $9.20 | $8.81 | $9.20 | $9.20 | 1,575,324 |
| 2023-06-08 | $8.90 | $9.05 | $8.68 | $8.86 | $8.86 | 1,931,936 |
| 2023-06-07 | $9.00 | $9.27 | $8.68 | $8.90 | $8.90 | 1,978,218 |
| 2023-06-06 | $8.40 | $8.90 | $8.28 | $8.89 | $8.89 | 3,828,319 |
| 2023-06-05 | $7.39 | $8.50 | $7.33 | $8.30 | $8.30 | 4,200,300 |
| 2023-06-02 | $7.53 | $7.60 | $7.13 | $7.37 | $7.37 | 5,146,414 |
| 2023-06-01 | $7.27 | $7.45 | $7.23 | $7.43 | $7.43 | 1,336,257 |
| 2023-05-31 | $7.15 | $7.37 | $7.02 | $7.34 | $7.34 | 3,293,277 |
| 2023-05-30 | $6.98 | $7.09 | $6.73 | $7.04 | $7.04 | 1,435,564 |
| 2023-05-26 | $7.21 | $7.31 | $6.84 | $6.88 | $6.88 | 2,034,277 |
| 2023-05-25 | $7.10 | $7.19 | $6.94 | $7.10 | $7.10 | 2,398,831 |
| 2023-05-24 | $7.16 | $7.28 | $7.01 | $7.10 | $7.10 | 1,216,609 |
| 2023-05-23 | $7.37 | $7.84 | $7.25 | $7.32 | $7.32 | 1,737,034 |
| 2023-05-22 | $7.29 | $7.80 | $7.19 | $7.48 | $7.48 | 2,411,486 |
| 2023-05-19 | $7.37 | $7.40 | $7.03 | $7.19 | $7.19 | 1,682,215 |
| 2023-05-18 | $7.29 | $7.56 | $7.24 | $7.29 | $7.29 | 1,927,398 |
| 2023-05-17 | $6.99 | $7.41 | $6.79 | $7.30 | $7.30 | 3,278,893 |
| 2023-05-16 | $7.08 | $7.18 | $6.83 | $6.85 | $6.85 | 1,064,397 |
| 2023-05-15 | $7.05 | $7.26 | $6.95 | $7.18 | $7.18 | 1,519,354 |
| 2023-05-12 | $7.02 | $7.16 | $6.59 | $7.02 | $7.02 | 2,721,394 |
| 2023-05-11 | $6.81 | $6.98 | $6.61 | $6.97 | $6.97 | 2,258,014 |
| 2023-05-10 | $7.37 | $7.58 | $6.26 | $6.86 | $6.86 | 3,061,698 |
| 2023-05-09 | $7.42 | $7.75 | $7.06 | $7.14 | $7.14 | 4,280,760 |
| 2023-05-08 | $7.20 | $7.58 | $7.17 | $7.52 | $7.52 | 2,335,291 |
| 2023-05-05 | $7.07 | $7.33 | $7.06 | $7.17 | $7.17 | 1,608,999 |
| 2023-05-04 | $6.90 | $7.11 | $6.72 | $6.96 | $6.96 | 1,124,793 |
| 2023-05-03 | $6.53 | $7.14 | $6.42 | $6.98 | $6.98 | 2,134,499 |
| 2023-05-02 | $6.84 | $6.89 | $6.40 | $6.49 | $6.49 | 1,216,060 |
| 2023-05-01 | $6.66 | $6.90 | $6.64 | $6.88 | $6.88 | 1,190,943 |
| 2023-04-28 | $6.36 | $6.80 | $6.29 | $6.73 | $6.73 | 2,037,844 |
| 2023-04-27 | $5.88 | $6.44 | $5.88 | $6.35 | $6.35 | 1,821,213 |
| 2023-04-26 | $5.84 | $5.88 | $5.71 | $5.85 | $5.85 | 1,066,516 |
| 2023-04-25 | $5.72 | $5.84 | $5.68 | $5.77 | $5.77 | 1,332,743 |
| 2023-04-24 | $5.82 | $6.01 | $5.73 | $5.85 | $5.85 | 1,041,041 |
| 2023-04-21 | $5.80 | $5.83 | $5.53 | $5.83 | $5.83 | 1,755,596 |
| 2023-04-20 | $6.04 | $6.10 | $5.82 | $5.85 | $5.85 | 1,365,906 |
| 2023-04-19 | $6.18 | $6.20 | $5.95 | $6.12 | $6.12 | 1,316,446 |
| 2023-04-18 | $6.45 | $6.46 | $6.25 | $6.25 | $6.25 | 1,499,484 |
| 2023-04-17 | $6.30 | $6.51 | $6.24 | $6.45 | $6.45 | 1,242,369 |
| 2023-04-14 | $6.54 | $6.66 | $6.32 | $6.33 | $6.33 | 1,025,299 |
| 2023-04-13 | $6.44 | $6.84 | $6.33 | $6.53 | $6.53 | 2,622,087 |
| 2023-04-12 | $6.85 | $7.00 | $6.29 | $6.30 | $6.30 | 1,815,076 |
| 2023-04-11 | $6.94 | $7.21 | $6.75 | $6.75 | $6.75 | 2,227,716 |
| 2023-04-10 | $6.50 | $6.94 | $6.49 | $6.92 | $6.92 | 2,198,233 |
| 2023-04-06 | $6.28 | $6.63 | $6.24 | $6.52 | $6.52 | 1,422,462 |
| 2023-04-05 | $6.47 | $6.52 | $6.12 | $6.37 | $6.37 | 2,310,898 |
| 2023-04-04 | $6.65 | $6.87 | $6.45 | $6.52 | $6.52 | 2,218,238 |
| 2023-04-03 | $6.54 | $7.12 | $6.44 | $6.74 | $6.74 | 5,011,324 |
| 2023-03-31 | $6.64 | $6.84 | $6.37 | $6.54 | $6.54 | 6,803,422 |
| 2023-03-30 | $6.60 | $7.10 | $6.32 | $6.62 | $6.62 | 15,367,120 |
| 2023-03-29 | $5.65 | $6.67 | $5.61 | $6.40 | $6.40 | 25,414,285 |
| 2023-03-28 | $4.90 | $6.89 | $4.90 | $5.61 | $5.61 | 71,274,505 |
| 2023-03-27 | $3.40 | $3.64 | $3.37 | $3.59 | $3.59 | 1,232,153 |
| 2023-03-24 | $3.44 | $3.50 | $3.23 | $3.36 | $3.36 | 1,149,586 |
| 2023-03-23 | $3.61 | $3.86 | $3.44 | $3.51 | $3.51 | 1,158,659 |
| 2023-03-22 | $3.67 | $3.81 | $3.50 | $3.52 | $3.52 | 1,144,472 |
| 2023-03-21 | $3.51 | $3.72 | $3.49 | $3.67 | $3.67 | 1,750,759 |
| 2023-03-20 | $3.40 | $3.41 | $3.26 | $3.37 | $3.37 | 964,986 |
| 2023-03-17 | $3.42 | $3.44 | $3.31 | $3.40 | $3.40 | 1,689,138 |
| 2023-03-16 | $3.43 | $3.56 | $3.36 | $3.44 | $3.44 | 2,011,926 |
| 2023-03-15 | $3.59 | $3.62 | $3.39 | $3.51 | $3.51 | 1,355,102 |
| 2023-03-14 | $4.09 | $4.12 | $3.67 | $3.69 | $3.69 | 1,267,703 |
| 2023-03-13 | $3.81 | $3.98 | $3.68 | $3.90 | $3.90 | 1,432,209 |
| 2023-03-10 | $4.21 | $4.21 | $3.85 | $3.93 | $3.93 | 1,633,726 |
| 2023-03-09 | $4.75 | $4.85 | $4.22 | $4.23 | $4.23 | 994,151 |
| 2023-03-08 | $4.67 | $4.77 | $4.61 | $4.76 | $4.76 | 717,116 |
| 2023-03-07 | $4.73 | $4.79 | $4.65 | $4.70 | $4.70 | 849,970 |
| 2023-03-06 | $4.95 | $5.01 | $4.69 | $4.75 | $4.75 | 1,352,290 |
| 2023-03-03 | $4.70 | $4.98 | $4.58 | $4.96 | $4.96 | 1,316,307 |
| 2023-03-02 | $4.93 | $5.03 | $4.66 | $4.69 | $4.69 | 3,705,073 |
| 2023-03-01 | $5.55 | $5.58 | $5.06 | $5.08 | $5.08 | 1,524,445 |
| 2023-02-28 | $5.36 | $5.62 | $5.29 | $5.54 | $5.54 | 1,256,893 |
| 2023-02-27 | $5.25 | $5.59 | $5.16 | $5.36 | $5.36 | 2,472,663 |
| 2023-02-24 | $5.18 | $5.26 | $5.07 | $5.24 | $5.24 | 1,075,008 |
| 2023-02-23 | $5.25 | $5.28 | $5.13 | $5.24 | $5.24 | 1,096,293 |
| 2023-02-22 | $5.28 | $5.44 | $5.14 | $5.24 | $5.24 | 1,059,858 |
| 2023-02-21 | $5.45 | $5.60 | $5.23 | $5.27 | $5.27 | 1,435,646 |
| 2023-02-17 | $5.61 | $5.81 | $5.53 | $5.60 | $5.60 | 1,420,188 |
| 2023-02-16 | $5.58 | $5.89 | $5.51 | $5.61 | $5.61 | 2,016,451 |
| 2023-02-15 | $5.53 | $5.84 | $5.50 | $5.70 | $5.70 | 2,494,758 |
| 2023-02-14 | $5.24 | $6.15 | $5.20 | $5.57 | $5.57 | 6,194,336 |
| 2023-02-13 | $4.70 | $5.52 | $4.66 | $5.29 | $5.29 | 5,262,026 |
| 2023-02-10 | $3.90 | $5.10 | $3.73 | $4.95 | $4.95 | 12,028,057 |
| 2023-02-09 | $4.11 | $4.13 | $3.79 | $3.80 | $3.80 | 1,183,453 |
| 2023-02-08 | $3.79 | $4.18 | $3.75 | $4.09 | $4.09 | 1,916,527 |
| 2023-02-07 | $3.76 | $3.85 | $3.67 | $3.85 | $3.85 | 826,734 |
| 2023-02-06 | $3.84 | $3.98 | $3.78 | $3.79 | $3.79 | 1,077,309 |
| 2023-02-03 | $3.97 | $4.06 | $3.85 | $3.89 | $3.89 | 982,548 |
| 2023-02-02 | $3.97 | $4.13 | $3.90 | $4.10 | $4.10 | 1,359,511 |
| 2023-02-01 | $3.83 | $3.90 | $3.66 | $3.85 | $3.85 | 1,286,455 |
| 2023-01-31 | $3.53 | $3.90 | $3.52 | $3.84 | $3.84 | 1,378,560 |
| 2023-01-30 | $3.35 | $3.53 | $3.34 | $3.50 | $3.50 | 1,163,473 |
| 2023-01-27 | $3.24 | $3.43 | $3.22 | $3.40 | $3.40 | 826,250 |
| 2023-01-26 | $3.09 | $3.27 | $3.07 | $3.27 | $3.27 | 1,073,344 |
| 2023-01-25 | $2.99 | $3.07 | $2.93 | $3.05 | $3.05 | 561,410 |
| 2023-01-24 | $3.10 | $3.20 | $3.02 | $3.04 | $3.04 | 616,280 |
| 2023-01-23 | $3.11 | $3.16 | $3.05 | $3.16 | $3.16 | 602,905 |
| 2023-01-20 | $3.00 | $3.10 | $2.91 | $3.10 | $3.10 | 768,388 |
| 2023-01-19 | $2.99 | $3.02 | $2.88 | $2.97 | $2.97 | 621,823 |
| 2023-01-18 | $3.03 | $3.15 | $3.01 | $3.05 | $3.05 | 964,549 |
| 2023-01-17 | $3.01 | $3.09 | $2.92 | $3.04 | $3.04 | 924,003 |
| 2023-01-13 | $3.00 | $3.03 | $2.88 | $3.00 | $3.00 | 1,812,985 |
| 2023-01-12 | $2.82 | $3.02 | $2.68 | $3.02 | $3.02 | 1,697,425 |
| 2023-01-11 | $2.86 | $2.86 | $2.69 | $2.78 | $2.78 | 1,726,537 |
| 2023-01-10 | $2.61 | $2.89 | $2.59 | $2.86 | $2.86 | 920,857 |
| 2023-01-09 | $2.64 | $2.71 | $2.58 | $2.62 | $2.62 | 1,092,196 |
| 2023-01-06 | $2.62 | $2.62 | $2.48 | $2.55 | $2.55 | 775,614 |
| 2023-01-05 | $2.58 | $2.59 | $2.45 | $2.57 | $2.57 | 1,007,737 |
| 2023-01-04 | $2.51 | $2.66 | $2.47 | $2.62 | $2.62 | 1,323,999 |
| 2023-01-03 | $2.50 | $2.62 | $2.39 | $2.46 | $2.46 | 1,194,694 |
| 2022-12-30 | $2.35 | $2.50 | $2.35 | $2.46 | $2.46 | 1,504,473 |
| 2022-12-29 | $2.17 | $2.42 | $2.15 | $2.41 | $2.41 | 1,858,787 |
| 2022-12-28 | $2.18 | $2.26 | $2.11 | $2.15 | $2.15 | 1,082,716 |
| 2022-12-27 | $2.18 | $2.21 | $2.10 | $2.18 | $2.18 | 1,206,827 |
| 2022-12-23 | $2.17 | $2.25 | $2.17 | $2.21 | $2.21 | 1,114,042 |
| 2022-12-22 | $2.13 | $2.22 | $2.05 | $2.20 | $2.20 | 1,480,443 |
| 2022-12-21 | $2.27 | $2.29 | $2.11 | $2.15 | $2.15 | 2,645,554 |
| 2022-12-20 | $2.21 | $2.34 | $2.18 | $2.23 | $2.23 | 1,375,244 |
| 2022-12-19 | $2.33 | $2.36 | $2.18 | $2.21 | $2.21 | 1,559,411 |
| 2022-12-16 | $2.28 | $2.32 | $2.19 | $2.30 | $2.30 | 2,657,026 |
| 2022-12-15 | $2.35 | $2.37 | $2.27 | $2.29 | $2.29 | 1,615,861 |
| 2022-12-14 | $2.51 | $2.51 | $2.33 | $2.39 | $2.39 | 1,775,174 |
| 2022-12-13 | $2.83 | $2.86 | $2.50 | $2.53 | $2.53 | 1,650,027 |
| 2022-12-12 | $2.70 | $2.74 | $2.64 | $2.69 | $2.69 | 1,184,284 |
| 2022-12-09 | $2.69 | $2.78 | $2.65 | $2.68 | $2.68 | 720,870 |
| 2022-12-08 | $2.79 | $2.82 | $2.71 | $2.74 | $2.74 | 1,112,196 |
| 2022-12-07 | $2.71 | $2.84 | $2.64 | $2.80 | $2.80 | 1,509,502 |
| 2022-12-06 | $2.78 | $2.81 | $2.61 | $2.73 | $2.73 | 1,633,298 |
| 2022-12-05 | $2.81 | $2.90 | $2.75 | $2.78 | $2.78 | 2,101,974 |
| 2022-12-02 | $2.85 | $2.92 | $2.79 | $2.82 | $2.82 | 2,128,457 |
| 2022-12-01 | $2.92 | $3.05 | $2.89 | $2.91 | $2.91 | 1,117,271 |
| 2022-11-30 | $2.80 | $2.95 | $2.71 | $2.88 | $2.88 | 2,502,883 |
| 2022-11-29 | $2.80 | $2.96 | $2.80 | $2.81 | $2.81 | 1,040,633 |
| 2022-11-28 | $2.83 | $2.89 | $2.76 | $2.79 | $2.79 | 1,219,315 |
| 2022-11-25 | $2.89 | $2.93 | $2.86 | $2.87 | $2.87 | 937,614 |
| 2022-11-23 | $2.68 | $2.94 | $2.64 | $2.89 | $2.89 | 2,724,664 |
| 2022-11-22 | $2.92 | $2.92 | $2.67 | $2.69 | $2.69 | 4,891,510 |
| 2022-11-21 | $2.83 | $2.93 | $2.78 | $2.93 | $2.93 | 1,438,386 |
| 2022-11-18 | $2.87 | $2.97 | $2.77 | $2.87 | $2.87 | 1,317,294 |
| 2022-11-17 | $2.87 | $2.87 | $2.76 | $2.78 | $2.78 | 1,629,023 |
| 2022-11-16 | $3.05 | $3.28 | $2.87 | $2.90 | $2.90 | 2,631,993 |
| 2022-11-15 | $2.93 | $3.08 | $2.83 | $2.89 | $2.89 | 3,558,832 |
| 2022-11-14 | $2.97 | $3.01 | $2.82 | $2.83 | $2.83 | 2,502,246 |
| 2022-11-11 | $2.67 | $2.98 | $2.62 | $2.95 | $2.95 | 2,359,317 |
| 2022-11-10 | $2.52 | $2.81 | $2.44 | $2.65 | $2.65 | 2,603,131 |
| 2022-11-09 | $2.91 | $2.95 | $2.34 | $2.35 | $2.35 | 2,994,718 |
| 2022-11-08 | $3.13 | $3.22 | $3.00 | $3.07 | $3.07 | 3,598,756 |
| 2022-11-07 | $3.26 | $3.32 | $2.97 | $3.09 | $3.09 | 2,217,868 |
| 2022-11-04 | $3.43 | $3.44 | $3.17 | $3.25 | $3.25 | 2,021,906 |
| 2022-11-03 | $3.41 | $3.47 | $3.34 | $3.38 | $3.38 | 1,445,329 |
| 2022-11-02 | $3.73 | $3.74 | $3.44 | $3.44 | $3.44 | 1,452,623 |
| 2022-11-01 | $3.84 | $3.94 | $3.68 | $3.76 | $3.76 | 1,984,473 |
| 2022-10-31 | $3.67 | $3.76 | $3.63 | $3.73 | $3.73 | 1,384,892 |
| 2022-10-28 | $3.65 | $3.71 | $3.57 | $3.69 | $3.69 | 1,359,263 |
| 2022-10-27 | $3.64 | $3.70 | $3.59 | $3.64 | $3.64 | 1,624,826 |
| 2022-10-26 | $3.58 | $3.73 | $3.56 | $3.62 | $3.62 | 2,174,925 |
| 2022-10-25 | $3.46 | $3.69 | $3.45 | $3.56 | $3.56 | 3,037,797 |
| 2022-10-24 | $3.53 | $3.54 | $3.34 | $3.45 | $3.45 | 1,196,881 |
| 2022-10-21 | $3.47 | $3.54 | $3.29 | $3.52 | $3.52 | 1,431,788 |
| 2022-10-20 | $3.53 | $3.68 | $3.44 | $3.47 | $3.47 | 2,036,684 |
| 2022-10-19 | $3.72 | $3.75 | $3.47 | $3.52 | $3.52 | 1,192,655 |
| 2022-10-18 | $3.83 | $3.91 | $3.72 | $3.79 | $3.79 | 1,750,560 |
| 2022-10-17 | $3.64 | $3.85 | $3.60 | $3.71 | $3.71 | 1,941,785 |
| 2022-10-14 | $3.90 | $3.96 | $3.51 | $3.52 | $3.52 | 1,963,240 |
| 2022-10-13 | $3.75 | $3.85 | $3.55 | $3.82 | $3.82 | 3,417,834 |
| 2022-10-12 | $3.96 | $3.96 | $3.72 | $3.85 | $3.85 | 2,065,743 |
| 2022-10-11 | $4.02 | $4.10 | $3.84 | $3.98 | $3.98 | 1,788,240 |
| 2022-10-10 | $4.40 | $4.40 | $4.03 | $4.05 | $4.05 | 1,704,776 |
| 2022-10-07 | $4.69 | $4.69 | $4.35 | $4.35 | $4.35 | 2,145,505 |
| 2022-10-06 | $4.85 | $4.95 | $4.74 | $4.75 | $4.75 | 1,620,365 |
| 2022-10-05 | $5.02 | $5.07 | $4.85 | $4.87 | $4.87 | 1,789,452 |
| 2022-10-04 | $5.11 | $5.25 | $5.11 | $5.17 | $5.17 | 2,620,331 |
| 2022-10-03 | $5.07 | $5.08 | $4.86 | $4.94 | $4.94 | 2,017,913 |
| 2022-09-30 | $5.13 | $5.18 | $4.99 | $4.99 | $4.99 | 1,320,475 |
| 2022-09-29 | $5.15 | $5.20 | $5.00 | $5.13 | $5.13 | 1,308,223 |
| 2022-09-28 | $4.93 | $5.27 | $4.85 | $5.25 | $5.25 | 1,341,951 |
| 2022-09-27 | $4.88 | $5.07 | $4.82 | $4.90 | $4.90 | 1,328,717 |
| 2022-09-26 | $4.91 | $5.03 | $4.76 | $4.78 | $4.78 | 1,456,619 |
| 2022-09-23 | $4.93 | $5.00 | $4.74 | $4.92 | $4.92 | 1,948,126 |
| 2022-09-22 | $5.33 | $5.35 | $5.03 | $5.06 | $5.06 | 1,710,058 |
| 2022-09-21 | $5.51 | $5.59 | $5.36 | $5.37 | $5.37 | 1,640,916 |
| 2022-09-20 | $5.62 | $5.72 | $5.44 | $5.44 | $5.44 | 1,455,723 |
| 2022-09-19 | $5.62 | $5.77 | $5.45 | $5.70 | $5.70 | 2,098,419 |
| 2022-09-16 | $5.86 | $5.88 | $5.71 | $5.74 | $5.74 | 7,045,342 |
| 2022-09-15 | $5.87 | $6.16 | $5.87 | $5.99 | $5.99 | 2,705,014 |
| 2022-09-14 | $5.85 | $5.91 | $5.70 | $5.90 | $5.90 | 2,393,405 |
| 2022-09-13 | $6.03 | $6.22 | $5.87 | $5.87 | $5.87 | 1,786,782 |
| 2022-09-12 | $6.27 | $6.41 | $6.25 | $6.33 | $6.33 | 1,403,127 |
| 2022-09-09 | $5.89 | $6.25 | $5.84 | $6.24 | $6.24 | 2,219,538 |
| 2022-09-08 | $5.62 | $5.81 | $5.56 | $5.80 | $5.80 | 1,191,626 |
| 2022-09-07 | $5.47 | $5.78 | $5.47 | $5.73 | $5.73 | 2,334,281 |
| 2022-09-06 | $5.86 | $5.87 | $5.46 | $5.52 | $5.52 | 3,116,369 |
| 2022-09-02 | $6.28 | $6.28 | $5.82 | $5.83 | $5.83 | 4,046,151 |
| 2022-09-01 | $6.46 | $6.47 | $5.96 | $6.11 | $6.11 | 1,895,809 |
| 2022-08-31 | $6.73 | $6.92 | $6.63 | $6.63 | $6.63 | 1,677,297 |
| 2022-08-30 | $7.02 | $7.04 | $6.81 | $6.82 | $6.82 | 1,212,818 |
| 2022-08-29 | $6.89 | $7.06 | $6.88 | $6.98 | $6.98 | 866,063 |
| 2022-08-26 | $7.25 | $7.32 | $7.02 | $7.03 | $7.03 | 1,001,636 |
| 2022-08-25 | $7.20 | $7.25 | $7.07 | $7.25 | $7.25 | 1,036,816 |
| 2022-08-24 | $7.05 | $7.19 | $7.03 | $7.09 | $7.09 | 1,224,967 |
| 2022-08-23 | $7.04 | $7.15 | $6.99 | $7.00 | $7.00 | 1,086,160 |
| 2022-08-22 | $7.04 | $7.22 | $6.94 | $6.98 | $6.98 | 1,323,345 |
| 2022-08-19 | $7.61 | $7.65 | $7.15 | $7.21 | $7.21 | 1,635,780 |
| 2022-08-18 | $7.74 | $7.84 | $7.69 | $7.75 | $7.75 | 1,473,223 |
| 2022-08-17 | $7.65 | $7.87 | $7.65 | $7.79 | $7.79 | 2,235,406 |
| 2022-08-16 | $7.97 | $8.08 | $7.76 | $7.85 | $7.85 | 1,920,117 |
| 2022-08-15 | $7.60 | $7.97 | $7.50 | $7.95 | $7.95 | 1,967,435 |
| 2022-08-12 | $6.59 | $7.79 | $6.46 | $7.77 | $7.77 | 3,417,100 |
| 2022-08-11 | $6.61 | $6.90 | $6.49 | $6.52 | $6.52 | 2,054,576 |
| 2022-08-10 | $6.58 | $6.58 | $6.35 | $6.48 | $6.48 | 1,810,712 |
| 2022-08-09 | $6.37 | $6.46 | $6.19 | $6.32 | $6.32 | 1,530,244 |
| 2022-08-08 | $6.37 | $6.59 | $6.31 | $6.43 | $6.43 | 2,392,891 |
| 2022-08-05 | $5.73 | $6.25 | $5.70 | $6.24 | $6.24 | 1,472,138 |
| 2022-08-04 | $5.93 | $6.00 | $5.83 | $5.90 | $5.90 | 1,020,509 |
| 2022-08-03 | $5.59 | $5.92 | $5.57 | $5.88 | $5.88 | 1,287,758 |
| 2022-08-02 | $5.29 | $5.56 | $5.29 | $5.52 | $5.52 | 1,330,664 |
| 2022-08-01 | $5.39 | $5.41 | $5.24 | $5.35 | $5.35 | 1,101,216 |
| 2022-07-29 | $5.32 | $5.42 | $5.28 | $5.40 | $5.40 | 756,782 |
| 2022-07-28 | $5.40 | $5.48 | $5.23 | $5.34 | $5.34 | 896,464 |
| 2022-07-27 | $5.34 | $5.45 | $5.22 | $5.43 | $5.43 | 1,199,083 |
| 2022-07-26 | $5.13 | $5.27 | $5.12 | $5.25 | $5.25 | 2,324,460 |
| 2022-07-25 | $5.12 | $5.19 | $5.01 | $5.14 | $5.14 | 854,546 |
| 2022-07-22 | $5.25 | $5.25 | $5.07 | $5.10 | $5.10 | 662,363 |
| 2022-07-21 | $5.21 | $5.29 | $5.15 | $5.27 | $5.27 | 493,365 |
| 2022-07-20 | $5.10 | $5.29 | $5.10 | $5.23 | $5.23 | 1,064,629 |
| 2022-07-19 | $5.01 | $5.19 | $4.97 | $5.12 | $5.12 | 1,339,655 |
| 2022-07-18 | $4.93 | $5.01 | $4.80 | $4.90 | $4.90 | 1,424,734 |
| 2022-07-15 | $4.85 | $4.85 | $4.62 | $4.84 | $4.84 | 704,443 |
| 2022-07-14 | $4.77 | $4.80 | $4.64 | $4.73 | $4.73 | 972,901 |
| 2022-07-13 | $4.61 | $4.89 | $4.59 | $4.88 | $4.88 | 1,045,181 |
| 2022-07-12 | $4.67 | $4.82 | $4.62 | $4.70 | $4.70 | 674,305 |
| 2022-07-11 | $4.90 | $4.99 | $4.64 | $4.64 | $4.64 | 1,899,431 |
| 2022-07-08 | $4.99 | $5.08 | $4.90 | $4.97 | $4.97 | 1,147,243 |
| 2022-07-07 | $4.85 | $5.05 | $4.85 | $5.03 | $5.03 | 991,468 |
| 2022-07-06 | $4.84 | $4.95 | $4.75 | $4.79 | $4.79 | 778,231 |
| 2022-07-05 | $4.43 | $4.88 | $4.41 | $4.88 | $4.88 | 1,438,729 |
| 2022-07-01 | $4.19 | $4.61 | $4.16 | $4.57 | $4.57 | 1,432,864 |
| 2022-06-30 | $4.32 | $4.36 | $4.16 | $4.25 | $4.25 | 1,513,710 |
| 2022-06-29 | $4.52 | $4.56 | $4.32 | $4.41 | $4.41 | 1,224,668 |
| 2022-06-28 | $4.59 | $4.98 | $4.54 | $4.55 | $4.55 | 2,178,094 |
| 2022-06-27 | $4.47 | $4.60 | $4.33 | $4.55 | $4.55 | 2,394,518 |
| 2022-06-24 | $4.62 | $4.75 | $4.40 | $4.42 | $4.42 | 17,368,398 |
| 2022-06-23 | $4.39 | $4.58 | $4.37 | $4.58 | $4.58 | 1,670,032 |
| 2022-06-22 | $4.27 | $4.50 | $4.25 | $4.36 | $4.36 | 1,688,503 |
| 2022-06-21 | $4.47 | $4.62 | $4.33 | $4.35 | $4.35 | 2,305,523 |
| 2022-06-17 | $4.11 | $4.41 | $4.11 | $4.40 | $4.40 | 2,657,192 |
| 2022-06-16 | $4.08 | $4.15 | $3.93 | $4.06 | $4.06 | 2,617,973 |
| 2022-06-15 | $4.00 | $4.37 | $3.89 | $4.26 | $4.26 | 2,324,498 |
| 2022-06-14 | $4.33 | $4.39 | $4.08 | $4.19 | $4.19 | 1,794,635 |
| 2022-06-13 | $4.34 | $4.42 | $4.22 | $4.30 | $4.30 | 1,652,284 |
| 2022-06-10 | $4.80 | $4.80 | $4.52 | $4.57 | $4.57 | 2,006,582 |
| 2022-06-09 | $5.15 | $5.16 | $4.88 | $4.89 | $4.89 | 2,285,917 |
| 2022-06-08 | $5.09 | $5.39 | $5.09 | $5.22 | $5.22 | 1,664,395 |
| 2022-06-07 | $4.93 | $5.11 | $4.82 | $5.09 | $5.09 | 2,012,809 |
| 2022-06-06 | $5.07 | $5.30 | $4.94 | $4.97 | $4.97 | 2,207,426 |
| 2022-06-03 | $4.91 | $5.02 | $4.79 | $5.00 | $5.00 | 2,261,297 |
| 2022-06-02 | $4.65 | $5.00 | $4.63 | $4.99 | $4.99 | 2,544,595 |
| 2022-06-01 | $4.83 | $4.91 | $4.60 | $4.70 | $4.70 | 1,647,897 |
| 2022-05-31 | $4.99 | $5.04 | $4.81 | $4.84 | $4.84 | 1,940,585 |
| 2022-05-27 | $4.83 | $5.13 | $4.78 | $5.07 | $5.07 | 1,952,789 |
| 2022-05-26 | $4.75 | $4.99 | $4.62 | $4.78 | $4.78 | 2,894,191 |
| 2022-05-25 | $4.69 | $5.14 | $4.61 | $5.06 | $5.06 | 1,957,066 |
| 2022-05-24 | $5.55 | $5.55 | $4.48 | $4.74 | $4.74 | 5,503,207 |
| 2022-05-23 | $5.68 | $5.79 | $5.44 | $5.68 | $5.68 | 1,408,445 |
| 2022-05-20 | $5.77 | $5.98 | $5.33 | $5.69 | $5.69 | 2,566,646 |
| 2022-05-19 | $5.55 | $5.86 | $5.45 | $5.72 | $5.72 | 3,362,198 |
| 2022-05-18 | $5.85 | $6.06 | $5.53 | $5.67 | $5.67 | 1,899,175 |
| 2022-05-17 | $6.02 | $6.15 | $5.76 | $6.02 | $6.02 | 2,763,749 |
| 2022-05-16 | $6.15 | $6.15 | $5.48 | $5.85 | $5.85 | 3,730,268 |
| 2022-05-13 | $5.92 | $6.69 | $5.92 | $6.39 | $6.39 | 3,594,728 |
| 2022-05-12 | $5.94 | $5.98 | $5.47 | $5.72 | $5.72 | 2,453,079 |
| 2022-05-11 | $6.49 | $7.13 | $5.90 | $5.94 | $5.94 | 4,198,627 |
| 2022-05-10 | $6.60 | $6.84 | $5.78 | $6.14 | $6.14 | 1,735,625 |
| 2022-05-09 | $7.10 | $7.11 | $6.51 | $6.52 | $6.52 | 1,196,260 |
| 2022-05-06 | $7.30 | $7.38 | $6.86 | $7.29 | $7.29 | 806,379 |
| 2022-05-05 | $7.55 | $7.67 | $7.18 | $7.38 | $7.38 | 562,601 |
| 2022-05-04 | $7.47 | $7.79 | $7.24 | $7.76 | $7.76 | 1,439,159 |
| 2022-05-03 | $7.53 | $7.63 | $7.30 | $7.49 | $7.49 | 1,961,963 |
| 2022-05-02 | $7.35 | $7.66 | $7.28 | $7.54 | $7.54 | 896,651 |
| 2022-04-29 | $7.72 | $7.80 | $7.31 | $7.36 | $7.36 | 872,080 |
| 2022-04-28 | $7.78 | $7.82 | $7.21 | $7.74 | $7.74 | 1,205,804 |
| 2022-04-27 | $7.72 | $8.00 | $7.63 | $7.67 | $7.67 | 567,828 |
| 2022-04-26 | $8.07 | $8.16 | $7.57 | $7.71 | $7.71 | 662,306 |
| 2022-04-25 | $7.48 | $8.14 | $7.48 | $8.14 | $8.14 | 579,139 |
| 2022-04-22 | $7.81 | $7.94 | $7.27 | $7.72 | $7.72 | 869,957 |
| 2022-04-21 | $8.95 | $9.04 | $7.72 | $7.80 | $7.80 | 1,116,195 |
| 2022-04-20 | $9.05 | $9.05 | $8.53 | $8.81 | $8.81 | 652,603 |
| 2022-04-19 | $8.72 | $9.05 | $8.66 | $8.85 | $8.85 | 770,873 |
| 2022-04-18 | $8.83 | $8.99 | $8.44 | $8.72 | $8.72 | 600,342 |
| 2022-04-14 | $9.01 | $9.17 | $8.66 | $8.91 | $8.91 | 601,622 |
| 2022-04-13 | $8.54 | $9.17 | $8.42 | $8.97 | $8.97 | 855,769 |
| 2022-04-12 | $8.61 | $9.27 | $8.39 | $8.48 | $8.48 | 1,577,344 |
| 2022-04-11 | $8.51 | $8.80 | $8.35 | $8.54 | $8.54 | 868,242 |
| 2022-04-08 | $8.93 | $8.93 | $8.48 | $8.61 | $8.61 | 945,538 |
| 2022-04-07 | $8.86 | $9.16 | $8.60 | $9.02 | $9.02 | 768,263 |
| 2022-04-06 | $9.21 | $9.27 | $8.66 | $8.87 | $8.87 | 1,495,486 |
| 2022-04-05 | $9.79 | $9.79 | $9.36 | $9.36 | $9.36 | 1,204,241 |
| 2022-04-04 | $10.15 | $10.25 | $9.71 | $9.73 | $9.73 | 693,166 |
| 2022-04-01 | $10.11 | $10.27 | $9.81 | $10.14 | $10.14 | 716,738 |
| 2022-03-31 | $10.22 | $10.44 | $9.94 | $9.97 | $9.97 | 785,371 |
| 2022-03-30 | $10.07 | $10.53 | $9.98 | $10.25 | $10.25 | 1,245,249 |
| 2022-03-29 | $9.26 | $10.18 | $9.24 | $10.16 | $10.16 | 1,249,374 |
| 2022-03-28 | $9.48 | $10.04 | $8.70 | $9.08 | $9.08 | 1,374,768 |
| 2022-03-25 | $10.09 | $10.33 | $9.30 | $9.54 | $9.54 | 1,279,326 |
| 2022-03-24 | $9.75 | $10.17 | $9.53 | $10.03 | $10.03 | 1,521,232 |
| 2022-03-23 | $9.63 | $10.11 | $9.47 | $9.65 | $9.65 | 1,169,960 |
| 2022-03-22 | $9.17 | $9.69 | $9.15 | $9.68 | $9.68 | 1,466,883 |
| 2022-03-21 | $8.90 | $9.53 | $8.82 | $9.18 | $9.18 | 1,377,502 |
| 2022-03-18 | $8.42 | $9.10 | $8.33 | $8.97 | $8.97 | 1,568,278 |
| 2022-03-17 | $8.04 | $8.55 | $7.88 | $8.49 | $8.49 | 1,005,542 |
| 2022-03-16 | $7.63 | $8.19 | $7.61 | $8.15 | $8.15 | 1,130,468 |
| 2022-03-15 | $7.02 | $7.49 | $6.82 | $7.47 | $7.47 | 1,317,957 |
| 2022-03-14 | $7.96 | $7.97 | $7.00 | $7.01 | $7.01 | 1,374,957 |
| 2022-03-11 | $8.65 | $8.88 | $7.95 | $8.02 | $8.02 | 1,608,389 |
| 2022-03-10 | $8.32 | $8.58 | $8.23 | $8.57 | $8.57 | 1,124,004 |
| 2022-03-09 | $8.06 | $8.77 | $8.01 | $8.54 | $8.54 | 2,255,165 |
| 2022-03-08 | $7.36 | $8.19 | $7.33 | $7.99 | $7.99 | 3,100,812 |
| 2022-03-07 | $7.15 | $7.50 | $7.00 | $7.32 | $7.32 | 1,589,679 |
| 2022-03-04 | $6.70 | $7.20 | $6.55 | $7.12 | $7.12 | 1,592,229 |
| 2022-03-03 | $7.08 | $7.12 | $6.61 | $6.81 | $6.81 | 4,491,609 |
| 2022-03-02 | $7.31 | $7.32 | $6.67 | $7.03 | $7.03 | 2,086,121 |
| 2022-03-01 | $7.29 | $7.41 | $7.04 | $7.28 | $7.28 | 1,262,375 |
| 2022-02-28 | $6.95 | $7.36 | $6.82 | $7.29 | $7.29 | 1,371,922 |
| 2022-02-25 | $6.90 | $7.32 | $6.85 | $7.02 | $7.02 | 3,009,804 |
| 2022-02-24 | $6.14 | $6.88 | $6.11 | $6.86 | $6.86 | 2,561,225 |
| 2022-02-23 | $6.90 | $7.01 | $6.48 | $6.49 | $6.49 | 1,886,754 |
| 2022-02-22 | $6.88 | $7.19 | $6.78 | $6.83 | $6.83 | 1,355,429 |
| 2022-02-18 | $6.96 | $7.18 | $6.93 | $7.00 | $7.00 | 1,448,028 |
| 2022-02-17 | $7.32 | $7.40 | $6.95 | $7.03 | $7.03 | 1,311,189 |
| 2022-02-16 | $7.25 | $7.43 | $7.04 | $7.42 | $7.42 | 1,894,656 |
| 2022-02-15 | $6.67 | $7.41 | $6.66 | $7.34 | $7.34 | 2,728,837 |
| 2022-02-14 | $6.77 | $7.30 | $6.58 | $6.65 | $6.65 | 2,969,063 |
| 2022-02-11 | $6.60 | $7.50 | $6.55 | $6.70 | $6.70 | 3,787,605 |
| 2022-02-10 | $6.46 | $6.88 | $6.36 | $6.42 | $6.42 | 1,629,891 |
| 2022-02-09 | $6.48 | $6.65 | $6.42 | $6.54 | $6.54 | 1,846,035 |
| 2022-02-08 | $6.23 | $6.45 | $6.23 | $6.36 | $6.36 | 1,300,081 |
| 2022-02-07 | $6.12 | $6.40 | $6.12 | $6.27 | $6.27 | 1,833,023 |
| 2022-02-04 | $6.30 | $6.37 | $6.07 | $6.22 | $6.22 | 1,686,647 |
| 2022-02-03 | $6.51 | $6.56 | $6.23 | $6.26 | $6.26 | 1,688,244 |
| 2022-02-02 | $6.97 | $6.97 | $6.44 | $6.66 | $6.66 | 1,885,014 |
| 2022-02-01 | $6.73 | $6.93 | $6.53 | $6.91 | $6.91 | 2,194,702 |
| 2022-01-31 | $6.27 | $6.75 | $6.27 | $6.70 | $6.70 | 2,586,004 |
| 2022-01-28 | $6.02 | $6.25 | $5.77 | $6.20 | $6.20 | 2,582,468 |
| 2022-01-27 | $6.17 | $6.17 | $5.72 | $5.76 | $5.76 | 2,354,089 |
| 2022-01-26 | $6.45 | $6.47 | $5.99 | $6.03 | $6.03 | 1,816,818 |
| 2022-01-25 | $6.42 | $6.55 | $6.16 | $6.22 | $6.22 | 2,766,604 |
| 2022-01-24 | $6.13 | $6.57 | $5.83 | $6.56 | $6.56 | 1,883,267 |
| 2022-01-21 | $6.50 | $6.56 | $6.12 | $6.16 | $6.16 | 2,081,128 |
| 2022-01-20 | $6.56 | $7.12 | $6.52 | $6.56 | $6.56 | 1,508,986 |
| 2022-01-19 | $6.93 | $7.21 | $6.50 | $6.50 | $6.50 | 1,597,463 |
| 2022-01-18 | $7.32 | $7.35 | $6.95 | $7.00 | $7.00 | 1,680,500 |
| 2022-01-14 | $7.30 | $7.45 | $7.13 | $7.27 | $7.27 | 1,962,677 |
| 2022-01-13 | $7.32 | $7.53 | $7.28 | $7.35 | $7.35 | 1,669,345 |
| 2022-01-12 | $7.45 | $7.48 | $7.18 | $7.31 | $7.31 | 841,497 |
| 2022-01-11 | $6.68 | $7.33 | $6.66 | $7.31 | $7.31 | 2,782,848 |
| 2022-01-10 | $6.88 | $6.97 | $6.59 | $6.77 | $6.77 | 2,297,794 |
| 2022-01-07 | $6.93 | $7.35 | $6.89 | $6.89 | $6.89 | 2,191,793 |
| 2022-01-06 | $7.07 | $7.29 | $6.86 | $7.00 | $7.00 | 2,271,253 |
| 2022-01-05 | $7.56 | $7.71 | $7.26 | $7.30 | $7.30 | 2,537,096 |
| 2022-01-04 | $8.09 | $8.35 | $7.45 | $7.68 | $7.68 | 1,437,237 |
| 2022-01-03 | $8.10 | $8.58 | $7.67 | $8.13 | $8.13 | 1,279,990 |
| 2021-12-31 | $7.94 | $8.16 | $7.83 | $7.85 | $7.85 | 891,930 |
| 2021-12-30 | $7.52 | $8.19 | $7.51 | $8.00 | $8.00 | 1,770,119 |
| 2021-12-29 | $8.01 | $8.10 | $7.56 | $7.62 | $7.62 | 1,650,781 |
| 2021-12-28 | $8.55 | $8.76 | $8.04 | $8.07 | $8.07 | 1,002,419 |
| 2021-12-27 | $8.14 | $9.13 | $7.99 | $8.58 | $8.58 | 2,140,239 |
| 2021-12-23 | $8.18 | $8.24 | $7.96 | $8.02 | $8.02 | 4,267,598 |
| 2021-12-22 | $7.83 | $8.50 | $7.79 | $8.12 | $8.12 | 3,864,579 |
| 2021-12-21 | $7.83 | $8.13 | $7.81 | $7.82 | $7.82 | 3,160,285 |
| 2021-12-20 | $8.12 | $8.18 | $7.64 | $7.78 | $7.78 | 2,849,528 |
| 2021-12-17 | $8.18 | $8.55 | $7.70 | $8.26 | $8.26 | 3,413,827 |
| 2021-12-16 | $9.07 | $9.21 | $8.12 | $8.28 | $8.28 | 3,232,310 |
| 2021-12-15 | $8.25 | $9.30 | $8.12 | $8.99 | $8.99 | 3,525,455 |
| 2021-12-14 | $8.52 | $9.63 | $8.11 | $8.19 | $8.19 | 4,185,474 |
| 2021-12-13 | $10.84 | $11.07 | $10.29 | $10.46 | $10.46 | 1,640,692 |
| 2021-12-10 | $9.88 | $11.04 | $9.85 | $10.89 | $10.89 | 2,196,527 |
| 2021-12-09 | $10.10 | $10.96 | $9.71 | $9.76 | $9.76 | 1,452,963 |
| 2021-12-08 | $10.20 | $10.27 | $9.79 | $9.99 | $9.99 | 1,556,196 |
| 2021-12-07 | $9.67 | $10.33 | $9.67 | $9.95 | $9.95 | 2,126,050 |
| 2021-12-06 | $8.82 | $9.69 | $8.80 | $9.64 | $9.64 | 3,020,610 |
| 2021-12-03 | $8.71 | $8.80 | $8.24 | $8.75 | $8.75 | 2,858,531 |
| 2021-12-02 | $8.76 | $8.95 | $8.29 | $8.70 | $8.70 | 2,354,022 |
| 2021-12-01 | $9.02 | $9.18 | $8.56 | $8.60 | $8.60 | 2,267,680 |
| 2021-11-30 | $9.12 | $9.27 | $8.69 | $9.00 | $9.00 | 3,579,243 |
| 2021-11-29 | $9.80 | $9.89 | $9.06 | $9.27 | $9.27 | 2,433,147 |
| 2021-11-26 | $9.80 | $10.31 | $9.62 | $9.82 | $9.82 | 1,080,355 |
| 2021-11-24 | $9.70 | $10.23 | $9.41 | $10.16 | $10.16 | 2,486,688 |
| 2021-11-23 | $10.22 | $10.46 | $9.47 | $9.65 | $9.65 | 2,086,345 |
| 2021-11-22 | $10.27 | $10.40 | $9.75 | $10.25 | $10.25 | 2,196,375 |
| 2021-11-19 | $10.62 | $10.68 | $10.16 | $10.30 | $10.30 | 1,246,287 |
| 2021-11-18 | $11.61 | $11.69 | $10.36 | $10.64 | $10.64 | 2,635,348 |
| 2021-11-17 | $11.95 | $12.08 | $11.58 | $11.69 | $11.69 | 1,048,747 |
| 2021-11-16 | $12.15 | $12.18 | $11.84 | $11.93 | $11.93 | 1,309,981 |
| 2021-11-15 | $12.20 | $12.36 | $11.88 | $12.17 | $12.17 | 1,415,098 |
| 2021-11-12 | $12.61 | $12.70 | $12.12 | $12.18 | $12.18 | 1,898,851 |
| 2021-11-11 | $14.08 | $14.84 | $12.32 | $12.47 | $12.47 | 6,467,178 |
| 2021-11-10 | $16.23 | $17.03 | $16.23 | $16.52 | $16.52 | 1,350,201 |
| 2021-11-09 | $16.54 | $16.61 | $16.14 | $16.26 | $16.26 | 1,009,739 |
| 2021-11-08 | $17.24 | $17.24 | $16.29 | $16.51 | $16.51 | 1,003,419 |
| 2021-11-05 | $16.98 | $17.14 | $16.52 | $17.00 | $17.00 | 1,051,941 |
| 2021-11-04 | $16.90 | $17.35 | $16.62 | $16.97 | $16.97 | 1,827,218 |
| 2021-11-03 | $16.70 | $16.95 | $15.82 | $16.88 | $16.88 | 976,259 |
| 2021-11-02 | $17.20 | $17.20 | $16.64 | $16.89 | $16.89 | 700,105 |
| 2021-11-01 | $17.23 | $17.30 | $16.76 | $17.14 | $17.14 | 1,303,509 |
| 2021-10-29 | $17.10 | $17.85 | $17.10 | $17.28 | $17.28 | 691,987 |
| 2021-10-28 | $16.91 | $17.61 | $16.84 | $17.16 | $17.16 | 834,296 |
| 2021-10-27 | $16.89 | $17.25 | $16.75 | $16.94 | $16.94 | 584,938 |
| 2021-10-26 | $17.07 | $17.26 | $16.61 | $16.95 | $16.95 | 815,833 |
| 2021-10-25 | $17.02 | $17.13 | $16.66 | $16.97 | $16.97 | 553,257 |
| 2021-10-22 | $16.85 | $17.28 | $16.61 | $17.00 | $17.00 | 1,044,021 |
| 2021-10-21 | $16.02 | $16.98 | $16.02 | $16.79 | $16.79 | 2,391,447 |
| 2021-10-20 | $15.52 | $16.62 | $15.52 | $16.25 | $16.25 | 1,427,467 |
| 2021-10-19 | $15.05 | $15.45 | $14.31 | $15.45 | $15.45 | 1,132,865 |
| 2021-10-18 | $15.63 | $15.70 | $14.66 | $14.82 | $14.82 | 2,212,366 |
| 2021-10-15 | $15.51 | $15.97 | $15.50 | $15.85 | $15.85 | 738,913 |
| 2021-10-14 | $14.59 | $15.64 | $14.26 | $15.42 | $15.42 | 2,006,664 |
| 2021-10-13 | $14.23 | $14.80 | $14.11 | $14.50 | $14.50 | 986,047 |
| 2021-10-12 | $14.17 | $14.45 | $13.83 | $14.08 | $14.08 | 1,235,738 |
| 2021-10-11 | $14.80 | $14.95 | $14.13 | $14.16 | $14.16 | 1,204,697 |
| 2021-10-08 | $15.98 | $16.06 | $14.80 | $14.81 | $14.81 | 1,255,302 |
| 2021-10-07 | $16.45 | $16.52 | $16.02 | $16.10 | $16.10 | 616,385 |
| 2021-10-06 | $15.95 | $16.53 | $15.76 | $16.43 | $16.43 | 722,444 |
| 2021-10-05 | $17.10 | $17.30 | $16.05 | $16.14 | $16.14 | 1,235,008 |
| 2021-10-04 | $17.71 | $18.89 | $16.42 | $16.81 | $16.81 | 3,761,976 |
| 2021-10-01 | $17.35 | $17.90 | $17.15 | $17.65 | $17.65 | 1,553,579 |
| 2021-09-30 | $17.71 | $18.00 | $16.95 | $17.39 | $17.39 | 1,528,570 |
| 2021-09-29 | $17.40 | $18.20 | $16.71 | $17.57 | $17.57 | 3,092,481 |
| 2021-09-28 | $17.61 | $17.65 | $16.88 | $17.25 | $17.25 | 1,612,602 |
| 2021-09-27 | $16.96 | $17.88 | $16.71 | $17.80 | $17.80 | 1,887,286 |
| 2021-09-24 | $16.96 | $17.19 | $16.64 | $16.98 | $16.98 | 791,425 |
| 2021-09-23 | $17.10 | $17.42 | $16.61 | $17.18 | $17.18 | 1,159,928 |
| 2021-09-22 | $17.29 | $17.89 | $17.03 | $17.34 | $17.34 | 1,245,190 |
| 2021-09-21 | $17.27 | $17.80 | $16.75 | $17.49 | $17.49 | 1,225,775 |
| 2021-09-20 | $17.28 | $17.98 | $16.77 | $17.15 | $17.15 | 1,697,061 |
| 2021-09-17 | $18.00 | $18.37 | $17.48 | $17.50 | $17.50 | 2,442,012 |
| 2021-09-16 | $17.74 | $17.81 | $17.14 | $17.49 | $17.49 | 936,243 |
| 2021-09-15 | $17.73 | $18.03 | $17.31 | $17.83 | $17.83 | 1,641,768 |
| 2021-09-14 | $18.17 | $18.60 | $17.68 | $17.77 | $17.77 | 2,762,583 |
| 2021-09-13 | $16.65 | $17.80 | $16.10 | $17.11 | $17.11 | 2,288,302 |
| 2021-09-10 | $17.20 | $18.15 | $16.95 | $17.50 | $17.50 | 1,850,507 |
| 2021-09-09 | $16.52 | $17.86 | $15.91 | $17.60 | $17.60 | 2,248,443 |
| 2021-09-08 | $16.91 | $17.45 | $16.15 | $16.51 | $16.51 | 1,529,917 |
| 2021-09-07 | $17.93 | $18.04 | $16.03 | $16.19 | $16.19 | 2,488,625 |
| 2021-09-03 | $17.81 | $18.63 | $17.55 | $18.21 | $18.21 | 1,367,048 |
| 2021-09-02 | $16.27 | $18.75 | $16.26 | $18.27 | $18.27 | 4,350,625 |
| 2021-09-01 | $15.69 | $16.24 | $15.27 | $15.69 | $15.69 | 1,171,528 |
| 2021-08-31 | $15.24 | $15.81 | $14.12 | $15.59 | $15.59 | 1,705,291 |
| 2021-08-30 | $14.52 | $15.45 | $14.08 | $15.26 | $15.26 | 2,776,709 |
| 2021-08-27 | $13.91 | $14.31 | $13.65 | $14.05 | $14.05 | 1,493,301 |
| 2021-08-26 | $13.20 | $14.06 | $13.08 | $13.65 | $13.65 | 1,688,340 |
| 2021-08-25 | $13.13 | $13.36 | $12.72 | $13.11 | $13.11 | 3,792,474 |
| 2021-08-24 | $13.16 | $13.16 | $12.32 | $12.40 | $12.40 | 3,478,496 |
| 2021-08-23 | $13.44 | $13.60 | $12.83 | $12.99 | $12.99 | 1,620,662 |
| 2021-08-20 | $12.91 | $13.58 | $12.91 | $13.58 | $13.58 | 639,850 |
| 2021-08-19 | $12.91 | $13.14 | $12.52 | $12.93 | $12.93 | 697,347 |
| 2021-08-18 | $12.98 | $13.34 | $12.65 | $12.93 | $12.93 | 977,765 |
| 2021-08-17 | $12.14 | $13.23 | $12.06 | $13.06 | $13.06 | 2,274,594 |
| 2021-08-16 | $13.64 | $14.25 | $12.14 | $12.25 | $12.25 | 3,565,998 |
| 2021-08-13 | $14.70 | $15.52 | $14.55 | $14.70 | $14.70 | 1,146,182 |
| 2021-08-12 | $15.04 | $15.48 | $14.47 | $14.66 | $14.66 | 855,855 |
| 2021-08-11 | $15.04 | $15.20 | $14.55 | $14.84 | $14.84 | 638,068 |
| 2021-08-10 | $15.34 | $15.48 | $14.93 | $15.09 | $15.09 | 758,789 |
| 2021-08-09 | $15.13 | $15.57 | $14.87 | $15.35 | $15.35 | 578,052 |
| 2021-08-06 | $15.76 | $15.76 | $15.05 | $15.15 | $15.15 | 311,716 |
| 2021-08-05 | $15.25 | $15.64 | $14.74 | $15.60 | $15.60 | 566,906 |
| 2021-08-04 | $15.38 | $15.78 | $15.16 | $15.25 | $15.25 | 458,870 |
| 2021-08-03 | $16.15 | $16.17 | $15.36 | $15.50 | $15.50 | 740,171 |
| 2021-08-02 | $16.99 | $17.00 | $16.17 | $16.20 | $16.20 | 574,484 |
| 2021-07-30 | $17.32 | $17.64 | $16.92 | $16.93 | $16.93 | 255,261 |
| 2021-07-29 | $18.49 | $18.49 | $17.25 | $17.44 | $17.44 | 721,805 |
| 2021-07-28 | $17.95 | $18.55 | $17.89 | $18.32 | $18.32 | 457,126 |
| 2021-07-27 | $18.56 | $18.56 | $17.69 | $17.92 | $17.92 | 1,025,526 |
| 2021-07-26 | $19.14 | $19.39 | $18.44 | $18.77 | $18.77 | 162,389 |
| 2021-07-23 | $20.19 | $20.29 | $19.10 | $19.12 | $19.12 | 147,261 |
| 2021-07-22 | $20.55 | $20.77 | $20.13 | $20.15 | $20.15 | 196,882 |
| 2021-07-21 | $20.00 | $20.57 | $20.00 | $20.54 | $20.54 | 355,432 |
| 2021-07-20 | $19.44 | $20.39 | $19.42 | $20.00 | $20.00 | 466,572 |
| 2021-07-19 | $19.05 | $19.44 | $18.70 | $19.31 | $19.31 | 438,444 |
| 2021-07-16 | $19.49 | $19.56 | $19.05 | $19.38 | $19.38 | 438,161 |
| 2021-07-15 | $18.84 | $19.54 | $18.69 | $19.40 | $19.40 | 1,050,142 |
| 2021-07-14 | $19.17 | $19.27 | $18.16 | $18.81 | $18.81 | 882,294 |
| 2021-07-13 | $19.38 | $19.48 | $18.91 | $19.07 | $19.07 | 259,878 |
| 2021-07-12 | $19.58 | $19.88 | $18.91 | $19.46 | $19.46 | 329,264 |
| 2021-07-09 | $19.82 | $20.00 | $19.32 | $19.60 | $19.60 | 489,424 |
| 2021-07-08 | $20.23 | $20.41 | $19.42 | $19.77 | $19.77 | 674,862 |
| 2021-07-07 | $20.77 | $20.90 | $20.29 | $20.44 | $20.44 | 280,937 |
| 2021-07-06 | $21.18 | $21.18 | $20.57 | $20.78 | $20.78 | 473,903 |
| 2021-07-02 | $21.20 | $21.42 | $20.81 | $21.18 | $21.18 | 317,785 |
| 2021-07-01 | $21.58 | $21.58 | $21.07 | $21.25 | $21.25 | 678,841 |
| 2021-06-30 | $21.91 | $22.01 | $21.43 | $21.50 | $21.50 | 712,288 |
| 2021-06-29 | $22.24 | $22.55 | $21.71 | $21.90 | $21.90 | 605,328 |
| 2021-06-28 | $22.25 | $22.52 | $21.73 | $22.42 | $22.42 | 627,906 |
| 2021-06-25 | $23.26 | $23.26 | $22.01 | $22.24 | $22.24 | 1,806,484 |
| 2021-06-24 | $23.44 | $23.73 | $23.19 | $23.26 | $23.26 | 497,656 |
| 2021-06-23 | $23.45 | $23.92 | $23.30 | $23.35 | $23.35 | 429,873 |
| 2021-06-22 | $23.38 | $23.75 | $22.91 | $23.56 | $23.56 | 477,107 |
| 2021-06-21 | $24.03 | $24.03 | $23.13 | $23.40 | $23.40 | 850,085 |
| 2021-06-18 | $24.10 | $24.54 | $23.81 | $23.86 | $23.86 | 2,871,289 |
| 2021-06-17 | $24.54 | $24.86 | $24.07 | $24.35 | $24.35 | 688,235 |
| 2021-06-16 | $24.49 | $24.66 | $24.05 | $24.46 | $24.46 | 883,453 |
| 2021-06-15 | $24.75 | $25.07 | $23.86 | $24.36 | $24.36 | 496,543 |
| 2021-06-14 | $25.39 | $25.64 | $24.90 | $25.00 | $25.00 | 574,971 |
| 2021-06-11 | $26.53 | $26.58 | $24.85 | $25.24 | $25.24 | 804,693 |
| 2021-06-10 | $28.01 | $28.23 | $26.09 | $26.29 | $26.29 | 620,250 |
| 2021-06-09 | $28.99 | $29.59 | $28.22 | $28.39 | $28.39 | 540,182 |
| 2021-06-08 | $28.11 | $29.53 | $26.84 | $28.68 | $28.68 | 1,685,392 |
| 2021-06-07 | $25.99 | $29.70 | $25.96 | $29.25 | $29.25 | 2,296,998 |
| 2021-06-04 | $25.95 | $25.95 | $25.29 | $25.70 | $25.70 | 188,168 |
| 2021-06-03 | $25.35 | $25.94 | $25.07 | $25.69 | $25.69 | 222,680 |
| 2021-06-02 | $25.41 | $25.73 | $25.15 | $25.54 | $25.54 | 428,093 |
| 2021-06-01 | $25.26 | $25.84 | $25.00 | $25.30 | $25.30 | 643,227 |
| 2021-05-28 | $24.79 | $25.40 | $24.45 | $25.24 | $25.24 | 385,696 |
| 2021-05-27 | $23.99 | $24.74 | $23.56 | $24.54 | $24.54 | 271,748 |
| 2021-05-26 | $23.04 | $24.30 | $23.04 | $23.87 | $23.87 | 260,361 |
| 2021-05-25 | $23.85 | $24.08 | $22.80 | $23.20 | $23.20 | 300,003 |
| 2021-05-24 | $24.35 | $24.40 | $23.40 | $23.95 | $23.95 | 321,661 |
| 2021-05-21 | $24.78 | $24.98 | $23.85 | $24.28 | $24.28 | 279,766 |
| 2021-05-20 | $23.85 | $25.00 | $23.65 | $24.70 | $24.70 | 574,535 |
| 2021-05-19 | $22.49 | $23.49 | $22.43 | $23.49 | $23.49 | 336,968 |
| 2021-05-18 | $23.73 | $23.80 | $23.00 | $23.08 | $23.08 | 418,859 |
| 2021-05-17 | $22.60 | $23.71 | $22.32 | $23.62 | $23.62 | 510,618 |
| 2021-05-14 | $21.92 | $23.27 | $20.02 | $22.94 | $22.94 | 1,924,021 |
| 2021-05-13 | $22.19 | $22.74 | $19.78 | $20.51 | $20.51 | 1,193,854 |
| 2021-05-12 | $22.78 | $23.52 | $22.05 | $22.14 | $22.14 | 1,231,659 |
| 2021-05-11 | $21.89 | $22.98 | $21.74 | $22.92 | $22.92 | 533,574 |
| 2021-05-10 | $22.29 | $23.10 | $21.80 | $22.61 | $22.61 | 734,793 |
| 2021-05-07 | $21.97 | $23.15 | $21.87 | $22.51 | $22.51 | 516,828 |
| 2021-05-06 | $23.44 | $23.78 | $20.85 | $21.87 | $21.87 | 1,396,478 |
| 2021-05-05 | $24.01 | $24.01 | $23.05 | $23.61 | $23.61 | 260,400 |
| 2021-05-04 | $22.58 | $23.82 | $22.29 | $23.73 | $23.73 | 331,840 |
| 2021-05-03 | $22.88 | $22.99 | $22.47 | $22.75 | $22.75 | 229,294 |
| 2021-04-30 | $22.26 | $22.89 | $22.26 | $22.73 | $22.73 | 298,642 |
| 2021-04-29 | $23.39 | $23.69 | $22.37 | $22.47 | $22.47 | 361,493 |
| 2021-04-28 | $24.00 | $24.23 | $23.32 | $23.38 | $23.38 | 459,647 |
| 2021-04-27 | $23.38 | $24.25 | $23.27 | $23.97 | $23.97 | 860,365 |
| 2021-04-26 | $23.00 | $23.79 | $22.51 | $23.63 | $23.63 | 1,336,503 |
| 2021-04-23 | $22.69 | $23.24 | $22.64 | $22.80 | $22.80 | 698,278 |
| 2021-04-22 | $22.58 | $23.08 | $22.30 | $22.75 | $22.75 | 453,852 |
| 2021-04-21 | $22.72 | $22.90 | $22.08 | $22.50 | $22.50 | 769,519 |
| 2021-04-20 | $23.44 | $23.48 | $22.65 | $22.81 | $22.81 | 840,218 |
| 2021-04-19 | $24.36 | $24.55 | $22.50 | $23.48 | $23.48 | 755,344 |
| 2021-04-16 | $25.22 | $25.38 | $24.15 | $24.44 | $24.44 | 508,571 |
| 2021-04-15 | $24.75 | $25.60 | $24.22 | $25.19 | $25.19 | 905,400 |
| 2021-04-14 | $24.00 | $25.13 | $23.73 | $24.59 | $24.59 | 938,843 |
| 2021-04-13 | $22.85 | $23.94 | $22.60 | $23.93 | $23.93 | 726,202 |
| 2021-04-12 | $23.78 | $23.97 | $22.55 | $22.82 | $22.82 | 790,326 |
| 2021-04-09 | $24.15 | $24.80 | $23.03 | $23.62 | $23.62 | 987,025 |
| 2021-04-08 | $23.61 | $24.43 | $23.55 | $24.30 | $24.30 | 686,131 |
| 2021-04-07 | $24.57 | $24.87 | $23.20 | $23.46 | $23.46 | 912,949 |
| 2021-04-06 | $25.12 | $25.45 | $24.28 | $24.45 | $24.45 | 843,157 |
| 2021-04-05 | $26.49 | $27.00 | $25.07 | $25.15 | $25.15 | 1,090,205 |
| 2021-04-01 | $26.91 | $27.50 | $25.02 | $25.98 | $25.98 | 1,377,594 |
| 2021-03-31 | $26.47 | $26.93 | $25.90 | $26.88 | $26.88 | 1,478,606 |
| 2021-03-30 | $25.23 | $26.76 | $25.23 | $25.61 | $25.61 | 1,059,451 |
| 2021-03-29 | $25.89 | $26.00 | $24.51 | $25.23 | $25.23 | 1,695,193 |
| 2021-03-26 | $27.17 | $27.96 | $22.56 | $25.70 | $25.70 | 5,468,542 |
| 2021-03-25 | $26.64 | $27.29 | $25.77 | $27.17 | $27.17 | 839,452 |
| 2021-03-24 | $28.50 | $29.12 | $26.54 | $26.64 | $26.64 | 981,545 |
| 2021-03-23 | $29.68 | $29.92 | $28.00 | $28.37 | $28.37 | 1,225,680 |
| 2021-03-22 | $30.68 | $31.33 | $29.75 | $29.91 | $29.91 | 691,579 |
| 2021-03-19 | $31.55 | $31.82 | $30.09 | $30.68 | $30.68 | 1,792,085 |
| 2021-03-18 | $34.23 | $34.32 | $31.50 | $31.64 | $31.64 | 2,652,938 |
| 2021-03-17 | $36.10 | $36.38 | $34.50 | $34.50 | $34.50 | 1,310,548 |
| 2021-03-16 | $36.00 | $37.00 | $35.60 | $36.12 | $36.12 | 1,184,918 |
| 2021-03-15 | $35.39 | $36.60 | $35.25 | $36.23 | $36.23 | 859,504 |
| 2021-03-12 | $35.87 | $36.00 | $35.24 | $35.32 | $35.32 | 975,853 |
| 2021-03-11 | $36.62 | $36.97 | $35.09 | $35.99 | $35.99 | 1,497,500 |
| 2021-03-10 | $34.73 | $37.00 | $34.44 | $36.77 | $36.77 | 2,784,778 |
| 2021-03-09 | $32.25 | $35.19 | $32.25 | $34.73 | $34.73 | 4,988,760 |
| 2021-03-08 | $31.50 | $32.75 | $31.50 | $31.90 | $31.90 | 2,438,150 |
| 2021-03-05 | $32.54 | $33.56 | $30.50 | $31.00 | $31.00 | 5,505,055 |
| 2021-03-04 | $34.15 | $34.60 | $32.00 | $32.07 | $32.07 | 8,143,261 |
| 2021-03-03 | $36.00 | $36.77 | $34.00 | $34.80 | $34.80 | 20,587,944 |
Oscar Health Inc - Class A (OSCR) News Headlines
.jpg)
Stocks making the biggest moves after hours: Disney, PayPal, Arm Holdings, Wynn Resorts and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 7, 2024.jpg)
Recent Oscar Health Inc - Class A (OSCR) News
Similar Companies to Oscar Health Inc - Class A (OSCR) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |