Root Inc - Class A (ROOT) Exchange: NASDAQ
Data as of May 2, 2025
$151.84 ($2.77) 1.86%
Root Inc - Class A - Daily Information
Click for more stock information on Root Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $150.00 |
| Previous Close | $151.84 |
| High | $152.07 |
| Low | $142.39 |
| Adjusted Open | $150.00 |
| Previous Adjusted Close | $151.84 |
| Adjusted High | $152.07 |
| Adjusted Low | $142.39 |
About Root Inc - Class A (ROOT)
Root is a financial technology and mobile insurance carrier based in Columbus, Ohio. Founded in 2015, the company has raised over $845 million in funding, growing from a small startup to one of the leading voices in the insurance technology world. Rootâs strength lies in its telematics technology, which uses an app installed on a userâs smartphone to capture data about the userâs driving and assess the possibility of an accident. This technology allows Root to deliver a precise, personalized experience to consumers, as well as to insurers who are looking to assess customer risk. As a result, Root has become an industry leader in developing innovative products and services, and has established a network of customer and partner relationships throughout the insurance sector. As Root continues to grow, it is committed to pursuing its mission of âbuilding a better insurance experienceâ and revolutionizing the current insurance model for its customers worldwide.
Invest in Root Inc - Class A (ROOT)
Historical Stock Data for Root Inc - Class A (ROOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $150.00 | $152.07 | $142.39 | $151.84 | $151.84 | 356,456 |
| 2025-04-25 | $148.55 | $151.50 | $145.16 | $149.07 | $149.07 | 269,055 |
| 2025-04-24 | $147.50 | $150.95 | $145.49 | $150.15 | $150.15 | 461,133 |
| 2025-04-23 | $141.01 | $150.65 | $140.50 | $147.60 | $147.60 | 625,496 |
| 2025-04-22 | $122.87 | $135.67 | $121.37 | $134.95 | $134.95 | 513,346 |
| 2025-04-21 | $128.12 | $129.02 | $114.00 | $118.39 | $118.39 | 505,264 |
| 2025-04-17 | $128.01 | $131.68 | $125.75 | $129.74 | $129.74 | 324,718 |
| 2025-04-16 | $125.26 | $134.53 | $124.45 | $128.12 | $128.12 | 598,838 |
| 2025-04-15 | $125.19 | $129.49 | $124.06 | $127.21 | $127.21 | 299,740 |
| 2025-04-14 | $123.82 | $132.49 | $121.00 | $125.29 | $125.29 | 650,882 |
| 2025-04-11 | $121.00 | $121.57 | $113.59 | $120.00 | $120.00 | 376,035 |
| 2025-04-10 | $124.56 | $126.86 | $114.05 | $118.71 | $118.71 | 628,626 |
| 2025-04-09 | $108.95 | $129.85 | $105.03 | $128.86 | $128.86 | 1,073,268 |
| 2025-04-08 | $119.37 | $121.00 | $106.67 | $108.10 | $108.10 | 719,378 |
| 2025-04-07 | $106.99 | $121.62 | $102.01 | $112.76 | $112.76 | 991,860 |
| 2025-04-04 | $113.40 | $116.24 | $106.39 | $112.37 | $112.37 | 840,664 |
| 2025-04-03 | $115.05 | $122.85 | $112.13 | $120.43 | $120.43 | 818,603 |
| 2025-04-02 | $124.78 | $132.51 | $120.80 | $125.17 | $125.17 | 780,688 |
| 2025-04-01 | $134.01 | $135.44 | $126.10 | $128.60 | $128.60 | 593,884 |
| 2025-03-31 | $132.00 | $138.26 | $127.64 | $133.44 | $133.44 | 699,534 |
| 2025-03-28 | $147.06 | $149.49 | $135.03 | $136.93 | $136.93 | 622,760 |
| 2025-03-27 | $146.29 | $151.36 | $138.31 | $148.94 | $148.94 | 806,760 |
| 2025-03-26 | $168.49 | $171.71 | $143.50 | $151.11 | $151.11 | 1,221,682 |
| 2025-03-25 | $177.00 | $177.96 | $166.18 | $168.56 | $168.56 | 773,484 |
| 2025-03-24 | $168.42 | $181.14 | $168.00 | $177.69 | $177.69 | 803,945 |
| 2025-03-21 | $149.63 | $165.23 | $147.01 | $160.26 | $160.26 | 914,538 |
| 2025-03-20 | $154.25 | $159.79 | $151.50 | $152.64 | $152.64 | 488,303 |
| 2025-03-19 | $151.00 | $158.06 | $147.92 | $154.24 | $154.24 | 608,133 |
| 2025-03-18 | $151.93 | $152.51 | $145.20 | $150.80 | $150.80 | 599,654 |
| 2025-03-17 | $151.72 | $154.52 | $147.23 | $152.34 | $152.34 | 605,571 |
| 2025-03-14 | $137.99 | $151.74 | $136.71 | $151.73 | $151.73 | 1,143,454 |
| 2025-03-13 | $138.53 | $141.78 | $131.01 | $134.23 | $134.23 | 639,266 |
| 2025-03-12 | $145.00 | $145.98 | $134.01 | $140.92 | $140.92 | 954,045 |
| 2025-03-11 | $128.29 | $143.97 | $128.29 | $135.89 | $135.89 | 1,191,660 |
| 2025-03-10 | $130.00 | $138.29 | $122.60 | $127.91 | $127.91 | 806,855 |
| 2025-03-07 | $127.61 | $138.79 | $119.01 | $133.88 | $133.88 | 847,842 |
| 2025-03-06 | $138.60 | $143.88 | $125.75 | $128.32 | $128.32 | 845,177 |
| 2025-03-05 | $134.68 | $145.34 | $128.15 | $142.75 | $142.75 | 1,041,951 |
| 2025-03-04 | $124.29 | $137.50 | $115.36 | $132.35 | $132.35 | 807,831 |
| 2025-03-03 | $136.06 | $142.72 | $127.11 | $127.58 | $127.58 | 1,063,624 |
| 2025-02-28 | $122.00 | $140.00 | $121.10 | $135.17 | $135.17 | 1,260,071 |
| 2025-02-27 | $119.90 | $136.51 | $111.65 | $123.95 | $123.95 | 2,695,478 |
| 2025-02-26 | $97.10 | $104.39 | $96.11 | $98.71 | $98.71 | 894,194 |
| 2025-02-25 | $97.57 | $100.00 | $95.22 | $97.09 | $97.09 | 450,527 |
| 2025-02-24 | $100.47 | $100.71 | $91.99 | $99.34 | $99.34 | 600,060 |
| 2025-02-21 | $111.91 | $112.76 | $99.01 | $100.21 | $100.21 | 433,929 |
| 2025-02-20 | $117.26 | $117.26 | $103.15 | $111.23 | $111.23 | 541,326 |
| 2025-02-19 | $125.42 | $128.61 | $117.07 | $118.69 | $118.69 | 455,962 |
| 2025-02-18 | $130.20 | $132.80 | $125.94 | $128.33 | $128.33 | 326,536 |
| 2025-02-14 | $138.71 | $140.46 | $125.39 | $129.34 | $129.34 | 542,301 |
| 2025-02-13 | $120.00 | $141.23 | $120.00 | $138.38 | $138.38 | 768,853 |
| 2025-02-12 | $112.50 | $121.87 | $111.00 | $118.32 | $118.32 | 351,795 |
| 2025-02-11 | $115.50 | $117.15 | $109.15 | $114.52 | $114.52 | 394,080 |
| 2025-02-10 | $112.36 | $117.55 | $108.93 | $116.14 | $116.14 | 408,644 |
| 2025-02-07 | $109.46 | $113.40 | $108.00 | $112.03 | $112.03 | 262,670 |
| 2025-02-06 | $107.73 | $112.00 | $106.75 | $109.71 | $109.71 | 345,079 |
| 2025-02-05 | $105.73 | $107.99 | $100.66 | $107.56 | $107.56 | 252,732 |
| 2025-02-04 | $105.97 | $107.28 | $100.96 | $104.20 | $104.20 | 424,526 |
| 2025-02-03 | $94.00 | $108.60 | $93.61 | $106.20 | $106.20 | 598,351 |
| 2025-01-31 | $97.71 | $98.70 | $94.29 | $97.50 | $97.50 | 412,869 |
| 2025-01-30 | $92.99 | $100.98 | $90.62 | $97.65 | $97.65 | 574,035 |
| 2025-01-29 | $83.00 | $91.34 | $82.00 | $91.17 | $91.17 | 532,163 |
| 2025-01-28 | $81.17 | $82.75 | $77.65 | $82.57 | $82.57 | 190,126 |
| 2025-01-27 | $81.59 | $83.30 | $78.22 | $80.80 | $80.80 | 297,149 |
| 2025-01-24 | $86.26 | $86.34 | $83.19 | $83.32 | $83.32 | 185,187 |
| 2025-01-23 | $80.49 | $85.13 | $79.10 | $85.09 | $85.09 | 252,682 |
| 2025-01-22 | $78.49 | $81.48 | $77.57 | $81.18 | $81.18 | 270,773 |
| 2025-01-21 | $85.67 | $87.75 | $77.98 | $78.86 | $78.86 | 428,237 |
| 2025-01-17 | $88.64 | $89.15 | $84.80 | $85.31 | $85.31 | 273,492 |
| 2025-01-16 | $86.00 | $89.92 | $84.99 | $88.33 | $88.33 | 329,786 |
| 2025-01-15 | $88.24 | $88.45 | $84.55 | $85.78 | $85.78 | 560,684 |
| 2025-01-14 | $83.22 | $88.94 | $82.50 | $84.81 | $84.81 | 641,101 |
| 2025-01-13 | $75.04 | $81.79 | $72.40 | $81.79 | $81.79 | 327,276 |
| 2025-01-10 | $76.20 | $77.25 | $71.75 | $77.17 | $77.17 | 315,081 |
| 2025-01-08 | $77.67 | $78.99 | $74.93 | $77.42 | $77.42 | 250,312 |
| 2025-01-07 | $78.02 | $81.34 | $72.47 | $77.89 | $77.89 | 470,124 |
| 2025-01-06 | $76.86 | $77.92 | $73.50 | $77.45 | $77.45 | 353,152 |
| 2025-01-03 | $73.62 | $77.34 | $73.00 | $75.32 | $75.32 | 188,403 |
| 2025-01-02 | $73.24 | $76.56 | $70.25 | $73.43 | $73.43 | 331,809 |
| 2024-12-31 | $74.28 | $74.89 | $71.28 | $72.59 | $72.59 | 284,282 |
| 2024-12-30 | $72.10 | $74.47 | $70.82 | $73.39 | $73.39 | 201,608 |
| 2024-12-27 | $76.23 | $76.35 | $70.70 | $73.00 | $73.00 | 281,290 |
| 2024-12-26 | $71.30 | $76.13 | $71.30 | $76.08 | $76.08 | 213,107 |
| 2024-12-24 | $72.69 | $73.34 | $70.34 | $72.77 | $72.77 | 92,793 |
| 2024-12-23 | $72.61 | $72.96 | $68.48 | $72.65 | $72.65 | 287,357 |
| 2024-12-20 | $70.05 | $74.44 | $69.50 | $73.22 | $73.22 | 403,353 |
| 2024-12-19 | $72.51 | $74.17 | $70.59 | $71.12 | $71.12 | 273,325 |
| 2024-12-18 | $77.90 | $79.99 | $71.00 | $71.75 | $71.75 | 382,564 |
| 2024-12-17 | $76.35 | $79.24 | $72.24 | $77.91 | $77.91 | 403,157 |
| 2024-12-16 | $75.55 | $79.07 | $74.61 | $76.35 | $76.35 | 325,483 |
| 2024-12-13 | $77.49 | $78.23 | $75.10 | $76.29 | $76.29 | 350,587 |
| 2024-12-12 | $81.39 | $83.76 | $75.08 | $76.26 | $76.26 | 393,809 |
| 2024-12-11 | $82.24 | $85.30 | $81.47 | $81.48 | $81.48 | 345,942 |
| 2024-12-10 | $91.78 | $92.15 | $82.21 | $82.58 | $82.58 | 361,747 |
| 2024-12-09 | $100.00 | $104.99 | $90.00 | $91.83 | $91.83 | 461,558 |
| 2024-12-06 | $95.42 | $98.36 | $92.81 | $97.68 | $97.68 | 334,571 |
| 2024-12-05 | $91.26 | $97.62 | $90.27 | $95.71 | $95.71 | 379,499 |
| 2024-12-04 | $92.72 | $94.72 | $89.01 | $90.45 | $90.45 | 415,164 |
| 2024-12-03 | $99.70 | $103.91 | $91.98 | $92.86 | $92.86 | 369,088 |
| 2024-12-02 | $100.67 | $102.48 | $95.44 | $99.27 | $99.27 | 411,397 |
| 2024-11-29 | $100.14 | $102.76 | $97.12 | $99.81 | $99.81 | 192,137 |
| 2024-11-27 | $101.99 | $101.99 | $87.21 | $99.06 | $99.06 | 606,890 |
| 2024-11-26 | $108.44 | $111.35 | $101.53 | $101.86 | $101.86 | 321,006 |
| 2024-11-25 | $109.99 | $113.22 | $104.82 | $108.44 | $108.44 | 466,583 |
| 2024-11-22 | $103.17 | $109.39 | $101.52 | $109.23 | $109.23 | 548,667 |
| 2024-11-21 | $103.07 | $111.26 | $97.01 | $109.40 | $109.40 | 602,118 |
| 2024-11-20 | $101.11 | $110.46 | $100.61 | $104.77 | $104.77 | 874,988 |
| 2024-11-19 | $93.13 | $102.49 | $93.07 | $101.07 | $101.07 | 643,382 |
| 2024-11-18 | $90.34 | $97.75 | $86.58 | $95.49 | $95.49 | 819,397 |
| 2024-11-15 | $78.78 | $90.29 | $78.75 | $88.91 | $88.91 | 943,881 |
| 2024-11-14 | $75.40 | $78.90 | $73.53 | $78.81 | $78.81 | 306,581 |
| 2024-11-13 | $75.39 | $80.05 | $73.10 | $75.55 | $75.55 | 525,142 |
| 2024-11-12 | $79.74 | $80.99 | $71.55 | $74.99 | $74.99 | 698,830 |
| 2024-11-11 | $85.00 | $87.12 | $79.63 | $81.30 | $81.30 | 946,153 |
| 2024-11-08 | $79.95 | $85.71 | $78.25 | $81.93 | $81.93 | 1,111,736 |
| 2024-11-07 | $73.00 | $83.50 | $72.99 | $78.82 | $78.82 | 1,230,448 |
| 2024-11-06 | $73.68 | $81.78 | $69.14 | $73.78 | $73.78 | 1,483,530 |
| 2024-11-05 | $69.50 | $74.35 | $68.50 | $70.98 | $70.98 | 759,462 |
| 2024-11-04 | $70.40 | $77.34 | $67.27 | $70.96 | $70.96 | 1,284,556 |
| 2024-11-01 | $72.13 | $77.15 | $63.20 | $71.01 | $71.01 | 2,982,034 |
| 2024-10-31 | $81.48 | $118.15 | $63.12 | $68.39 | $68.39 | 13,509,221 |
| 2024-10-30 | $39.92 | $41.97 | $39.77 | $40.49 | $40.49 | 795,366 |
| 2024-10-29 | $40.41 | $40.98 | $38.63 | $39.57 | $39.57 | 169,975 |
| 2024-10-28 | $38.45 | $40.85 | $37.90 | $40.47 | $40.47 | 222,300 |
| 2024-10-25 | $38.88 | $39.70 | $37.74 | $37.81 | $37.81 | 149,861 |
| 2024-10-24 | $39.69 | $40.60 | $38.32 | $38.83 | $38.83 | 108,944 |
| 2024-10-23 | $39.75 | $40.41 | $38.10 | $39.22 | $39.22 | 158,000 |
| 2024-10-22 | $37.56 | $39.80 | $36.87 | $39.73 | $39.73 | 262,455 |
| 2024-10-21 | $40.06 | $40.10 | $38.17 | $38.26 | $38.26 | 198,742 |
| 2024-10-18 | $42.02 | $42.29 | $40.14 | $40.15 | $40.15 | 165,172 |
| 2024-10-17 | $42.64 | $43.43 | $40.90 | $42.07 | $42.07 | 172,665 |
| 2024-10-16 | $42.23 | $43.18 | $41.24 | $42.69 | $42.69 | 174,473 |
| 2024-10-15 | $42.13 | $43.27 | $40.89 | $42.29 | $42.29 | 184,409 |
| 2024-10-14 | $42.64 | $43.84 | $41.64 | $42.23 | $42.23 | 179,988 |
| 2024-10-11 | $44.74 | $46.73 | $40.53 | $42.74 | $42.74 | 570,793 |
| 2024-10-10 | $38.29 | $45.20 | $37.64 | $44.50 | $44.50 | 722,003 |
| 2024-10-09 | $37.51 | $38.94 | $37.00 | $38.20 | $38.20 | 201,516 |
| 2024-10-08 | $37.81 | $38.41 | $37.33 | $37.58 | $37.58 | 135,484 |
| 2024-10-07 | $39.84 | $40.07 | $37.50 | $37.78 | $37.78 | 248,493 |
| 2024-10-04 | $39.69 | $40.48 | $38.50 | $39.88 | $39.88 | 151,532 |
| 2024-10-03 | $38.71 | $39.14 | $36.92 | $39.06 | $39.06 | 135,542 |
| 2024-10-02 | $37.58 | $39.54 | $37.58 | $39.31 | $39.31 | 108,668 |
| 2024-10-01 | $37.76 | $38.16 | $37.16 | $37.74 | $37.74 | 175,726 |
| 2024-09-30 | $37.11 | $39.45 | $37.11 | $37.78 | $37.78 | 171,675 |
| 2024-09-27 | $38.97 | $39.74 | $37.14 | $37.55 | $37.55 | 218,016 |
| 2024-09-26 | $39.32 | $39.32 | $37.91 | $39.09 | $39.09 | 157,793 |
| 2024-09-25 | $39.54 | $39.98 | $38.17 | $38.50 | $38.50 | 114,401 |
| 2024-09-24 | $37.90 | $39.54 | $36.95 | $39.45 | $39.45 | 184,552 |
| 2024-09-23 | $39.64 | $40.80 | $37.79 | $37.99 | $37.99 | 176,280 |
| 2024-09-20 | $40.21 | $41.20 | $39.12 | $39.64 | $39.64 | 181,272 |
| 2024-09-19 | $40.51 | $41.44 | $39.59 | $40.28 | $40.28 | 120,911 |
| 2024-09-18 | $40.74 | $41.39 | $38.88 | $39.44 | $39.44 | 184,605 |
| 2024-09-17 | $40.75 | $43.38 | $40.36 | $40.96 | $40.96 | 261,202 |
| 2024-09-16 | $40.49 | $42.23 | $39.74 | $40.19 | $40.19 | 261,636 |
| 2024-09-13 | $37.71 | $40.80 | $37.52 | $40.36 | $40.36 | 309,069 |
| 2024-09-12 | $36.59 | $37.23 | $34.04 | $37.17 | $37.17 | 456,593 |
| 2024-09-11 | $35.73 | $36.88 | $35.23 | $36.34 | $36.34 | 351,014 |
| 2024-09-10 | $37.85 | $37.85 | $35.66 | $35.83 | $35.83 | 395,654 |
| 2024-09-09 | $38.11 | $39.00 | $37.26 | $37.59 | $37.59 | 290,086 |
| 2024-09-06 | $39.96 | $40.52 | $38.06 | $38.25 | $38.25 | 219,972 |
| 2024-09-05 | $40.33 | $40.67 | $39.00 | $40.09 | $40.09 | 218,552 |
| 2024-09-04 | $40.40 | $41.94 | $39.79 | $40.36 | $40.36 | 131,228 |
| 2024-09-03 | $42.07 | $42.92 | $39.80 | $40.53 | $40.53 | 251,457 |
| 2024-08-30 | $43.81 | $44.78 | $42.00 | $43.36 | $43.36 | 151,197 |
| 2024-08-29 | $41.95 | $44.79 | $41.95 | $43.81 | $43.81 | 152,199 |
| 2024-08-28 | $44.54 | $44.99 | $41.62 | $41.88 | $41.88 | 230,947 |
| 2024-08-27 | $45.32 | $46.04 | $44.02 | $44.72 | $44.72 | 133,857 |
| 2024-08-26 | $46.88 | $47.60 | $44.85 | $45.56 | $45.56 | 140,700 |
| 2024-08-23 | $45.03 | $47.19 | $44.30 | $46.96 | $46.96 | 190,194 |
| 2024-08-22 | $46.57 | $47.44 | $43.74 | $44.76 | $44.76 | 163,250 |
| 2024-08-21 | $47.82 | $47.82 | $45.80 | $46.94 | $46.94 | 207,796 |
| 2024-08-20 | $48.85 | $49.53 | $46.57 | $47.11 | $47.11 | 154,031 |
| 2024-08-19 | $48.80 | $51.35 | $47.55 | $48.94 | $48.94 | 278,556 |
| 2024-08-16 | $45.21 | $49.20 | $45.05 | $49.00 | $49.00 | 351,606 |
| 2024-08-15 | $46.94 | $48.02 | $45.14 | $45.39 | $45.39 | 340,247 |
| 2024-08-14 | $46.75 | $48.21 | $45.88 | $46.63 | $46.63 | 316,625 |
| 2024-08-13 | $46.46 | $48.68 | $45.36 | $46.09 | $46.09 | 350,957 |
| 2024-08-12 | $46.46 | $48.47 | $45.89 | $46.70 | $46.70 | 283,638 |
| 2024-08-09 | $43.12 | $46.88 | $42.50 | $46.14 | $46.14 | 458,224 |
| 2024-08-08 | $48.42 | $49.37 | $40.83 | $42.99 | $42.99 | 935,317 |
| 2024-08-07 | $56.79 | $57.00 | $53.29 | $53.50 | $53.50 | 413,753 |
| 2024-08-06 | $54.60 | $56.40 | $52.45 | $55.26 | $55.26 | 324,738 |
| 2024-08-05 | $51.24 | $55.29 | $50.51 | $53.73 | $53.73 | 235,291 |
| 2024-08-02 | $54.09 | $57.99 | $53.42 | $56.41 | $56.41 | 330,055 |
| 2024-08-01 | $61.26 | $61.36 | $54.26 | $57.74 | $57.74 | 515,865 |
| 2024-07-31 | $63.95 | $64.46 | $60.02 | $60.23 | $60.23 | 270,509 |
| 2024-07-30 | $67.00 | $69.72 | $63.13 | $63.40 | $63.40 | 211,970 |
| 2024-07-29 | $68.52 | $71.36 | $66.28 | $67.06 | $67.06 | 208,156 |
| 2024-07-26 | $69.78 | $69.78 | $65.30 | $67.85 | $67.85 | 190,601 |
| 2024-07-25 | $70.38 | $72.00 | $65.18 | $66.28 | $66.28 | 367,311 |
| 2024-07-24 | $72.50 | $73.15 | $69.38 | $70.00 | $70.00 | 188,732 |
| 2024-07-23 | $74.95 | $79.63 | $73.75 | $74.00 | $74.00 | 219,374 |
| 2024-07-22 | $78.00 | $78.18 | $72.39 | $75.66 | $75.66 | 332,243 |
| 2024-07-19 | $79.07 | $82.30 | $76.67 | $77.03 | $77.03 | 191,019 |
| 2024-07-18 | $81.93 | $86.01 | $77.42 | $79.08 | $79.08 | 472,665 |
| 2024-07-17 | $78.82 | $83.08 | $76.01 | $79.41 | $79.41 | 479,457 |
| 2024-07-16 | $76.98 | $81.09 | $75.04 | $80.97 | $80.97 | 383,465 |
| 2024-07-15 | $69.60 | $76.65 | $69.00 | $76.11 | $76.11 | 475,246 |
| 2024-07-12 | $63.58 | $69.65 | $63.45 | $69.41 | $69.41 | 457,164 |
| 2024-07-11 | $62.00 | $65.99 | $61.11 | $63.30 | $63.30 | 293,002 |
| 2024-07-10 | $66.10 | $67.45 | $60.14 | $61.92 | $61.92 | 459,477 |
| 2024-07-09 | $60.86 | $68.00 | $59.57 | $66.45 | $66.45 | 599,624 |
| 2024-07-08 | $56.82 | $63.34 | $56.39 | $60.12 | $60.12 | 547,224 |
| 2024-07-05 | $55.88 | $56.33 | $52.50 | $55.64 | $55.64 | 267,004 |
| 2024-07-03 | $53.81 | $56.40 | $53.81 | $54.47 | $54.47 | 319,948 |
| 2024-07-02 | $50.87 | $54.28 | $50.04 | $53.77 | $53.77 | 233,772 |
| 2024-07-01 | $51.45 | $54.25 | $50.75 | $51.48 | $51.48 | 384,642 |
| 2024-06-28 | $50.23 | $52.10 | $49.75 | $51.61 | $51.61 | 1,623,619 |
| 2024-06-27 | $46.82 | $51.80 | $46.21 | $50.74 | $50.74 | 369,625 |
| 2024-06-26 | $46.05 | $49.07 | $45.70 | $46.90 | $46.90 | 365,529 |
| 2024-06-25 | $44.36 | $46.22 | $43.31 | $46.05 | $46.05 | 337,667 |
| 2024-06-24 | $45.12 | $45.69 | $42.21 | $44.18 | $44.18 | 253,696 |
| 2024-06-21 | $42.49 | $45.04 | $41.68 | $45.03 | $45.03 | 223,685 |
| 2024-06-20 | $43.79 | $44.00 | $41.73 | $42.47 | $42.47 | 222,130 |
| 2024-06-18 | $43.84 | $46.69 | $43.48 | $43.78 | $43.78 | 225,749 |
| 2024-06-17 | $42.40 | $45.74 | $41.13 | $45.61 | $45.61 | 312,226 |
| 2024-06-14 | $42.92 | $44.16 | $41.70 | $42.40 | $42.40 | 225,627 |
| 2024-06-13 | $44.49 | $45.93 | $43.05 | $44.09 | $44.09 | 518,043 |
| 2024-06-12 | $49.89 | $50.65 | $44.44 | $44.86 | $44.86 | 289,014 |
| 2024-06-11 | $48.21 | $48.54 | $45.43 | $47.80 | $47.80 | 250,457 |
| 2024-06-10 | $49.29 | $50.57 | $48.20 | $48.59 | $48.59 | 189,542 |
| 2024-06-07 | $48.68 | $51.74 | $47.77 | $49.45 | $49.45 | 233,731 |
| 2024-06-06 | $51.50 | $51.58 | $48.58 | $49.37 | $49.37 | 277,233 |
| 2024-06-05 | $50.86 | $53.16 | $50.62 | $51.49 | $51.49 | 259,322 |
| 2024-06-04 | $48.03 | $50.30 | $47.68 | $49.61 | $49.61 | 248,184 |
| 2024-06-03 | $50.94 | $51.87 | $47.43 | $48.05 | $48.05 | 361,178 |
| 2024-05-31 | $53.25 | $53.91 | $48.79 | $50.84 | $50.84 | 498,665 |
| 2024-05-30 | $53.36 | $54.30 | $51.24 | $52.19 | $52.19 | 177,565 |
| 2024-05-29 | $55.41 | $57.07 | $53.29 | $53.53 | $53.53 | 279,699 |
| 2024-05-28 | $55.50 | $56.23 | $54.14 | $55.50 | $55.50 | 339,218 |
| 2024-05-24 | $56.00 | $57.39 | $55.06 | $55.50 | $55.50 | 222,843 |
| 2024-05-23 | $60.18 | $60.40 | $55.54 | $55.91 | $55.91 | 388,219 |
| 2024-05-22 | $61.74 | $64.29 | $60.43 | $60.76 | $60.76 | 252,178 |
| 2024-05-21 | $64.99 | $65.59 | $60.33 | $62.22 | $62.22 | 284,611 |
| 2024-05-20 | $66.00 | $67.32 | $63.31 | $63.78 | $63.78 | 282,305 |
| 2024-05-17 | $63.10 | $70.34 | $61.20 | $65.58 | $65.58 | 614,179 |
| 2024-05-16 | $62.21 | $62.50 | $58.77 | $61.81 | $61.81 | 306,207 |
| 2024-05-15 | $62.83 | $65.52 | $59.61 | $61.37 | $61.37 | 478,114 |
| 2024-05-14 | $63.00 | $66.52 | $60.65 | $61.04 | $61.04 | 356,776 |
| 2024-05-13 | $64.60 | $65.91 | $62.00 | $62.95 | $62.95 | 375,074 |
| 2024-05-10 | $70.75 | $71.03 | $63.42 | $63.86 | $63.86 | 534,021 |
| 2024-05-09 | $62.19 | $70.64 | $60.95 | $70.34 | $70.34 | 838,063 |
| 2024-05-08 | $62.00 | $64.48 | $61.81 | $62.48 | $62.48 | 365,602 |
| 2024-05-07 | $56.60 | $63.18 | $55.71 | $62.97 | $62.97 | 872,562 |
| 2024-05-06 | $56.25 | $58.67 | $55.42 | $56.62 | $56.62 | 475,324 |
| 2024-05-03 | $57.64 | $58.97 | $52.37 | $56.29 | $56.29 | 786,688 |
| 2024-05-02 | $67.00 | $67.11 | $53.72 | $56.85 | $56.85 | 1,594,639 |
| 2024-05-01 | $84.68 | $86.57 | $68.04 | $69.91 | $69.91 | 2,256,554 |
| 2024-04-30 | $67.00 | $70.09 | $65.56 | $69.65 | $69.65 | 685,360 |
| 2024-04-29 | $65.13 | $67.45 | $62.26 | $66.81 | $66.81 | 364,357 |
| 2024-04-26 | $63.53 | $65.39 | $60.28 | $64.40 | $64.40 | 318,962 |
| 2024-04-25 | $59.01 | $62.99 | $55.56 | $62.66 | $62.66 | 231,220 |
| 2024-04-24 | $60.81 | $62.40 | $58.13 | $60.02 | $60.02 | 479,617 |
| 2024-04-23 | $55.25 | $59.46 | $54.87 | $59.17 | $59.17 | 426,428 |
| 2024-04-22 | $51.62 | $54.89 | $50.08 | $54.47 | $54.47 | 278,744 |
| 2024-04-19 | $50.64 | $54.19 | $49.52 | $51.44 | $51.44 | 494,132 |
| 2024-04-18 | $52.92 | $56.22 | $50.45 | $51.43 | $51.43 | 543,932 |
| 2024-04-17 | $61.69 | $63.25 | $52.65 | $53.72 | $53.72 | 672,694 |
| 2024-04-16 | $62.48 | $64.54 | $60.34 | $61.84 | $61.84 | 363,250 |
| 2024-04-15 | $65.14 | $69.53 | $63.39 | $63.45 | $63.45 | 403,233 |
| 2024-04-12 | $66.00 | $68.24 | $63.27 | $66.78 | $66.78 | 465,624 |
| 2024-04-11 | $78.45 | $79.23 | $63.55 | $65.70 | $65.70 | 1,096,474 |
| 2024-04-10 | $76.82 | $83.50 | $75.00 | $76.87 | $76.87 | 649,718 |
| 2024-04-09 | $78.52 | $85.99 | $76.20 | $80.27 | $80.27 | 717,439 |
| 2024-04-08 | $83.00 | $83.79 | $72.24 | $78.27 | $78.27 | 767,941 |
| 2024-04-05 | $70.72 | $83.81 | $70.20 | $82.90 | $82.90 | 1,070,811 |
| 2024-04-04 | $69.37 | $73.76 | $68.21 | $70.93 | $70.93 | 597,731 |
| 2024-04-03 | $61.40 | $68.97 | $61.21 | $68.11 | $68.11 | 468,663 |
| 2024-04-02 | $58.00 | $62.43 | $55.22 | $62.08 | $62.08 | 350,702 |
| 2024-04-01 | $61.00 | $65.19 | $59.56 | $60.52 | $60.52 | 366,999 |
| 2024-03-28 | $56.61 | $61.50 | $55.60 | $61.08 | $61.08 | 486,195 |
| 2024-03-27 | $59.19 | $59.46 | $54.82 | $56.04 | $56.04 | 313,079 |
| 2024-03-26 | $57.72 | $59.42 | $56.31 | $58.38 | $58.38 | 274,858 |
| 2024-03-25 | $53.24 | $58.04 | $52.15 | $56.11 | $56.11 | 366,835 |
| 2024-03-22 | $51.77 | $55.28 | $50.59 | $53.76 | $53.76 | 405,248 |
| 2024-03-21 | $53.48 | $55.58 | $50.07 | $51.77 | $51.77 | 592,345 |
| 2024-03-20 | $43.50 | $52.90 | $42.46 | $52.25 | $52.25 | 1,164,792 |
| 2024-03-19 | $59.40 | $59.67 | $46.02 | $46.54 | $46.54 | 1,758,110 |
| 2024-03-18 | $53.00 | $60.58 | $50.50 | $59.13 | $59.13 | 1,117,686 |
| 2024-03-15 | $45.63 | $53.37 | $45.13 | $52.89 | $52.89 | 987,168 |
| 2024-03-14 | $47.16 | $47.70 | $44.48 | $46.27 | $46.27 | 323,657 |
| 2024-03-13 | $43.00 | $47.32 | $42.81 | $46.77 | $46.77 | 440,291 |
| 2024-03-12 | $42.99 | $44.18 | $38.31 | $43.71 | $43.71 | 665,994 |
| 2024-03-11 | $45.20 | $48.38 | $41.60 | $42.65 | $42.65 | 643,570 |
| 2024-03-08 | $44.03 | $47.10 | $41.76 | $45.77 | $45.77 | 646,095 |
| 2024-03-07 | $44.62 | $45.49 | $41.00 | $44.50 | $44.50 | 704,930 |
| 2024-03-06 | $38.07 | $46.37 | $38.07 | $44.12 | $44.12 | 1,044,854 |
| 2024-03-05 | $41.19 | $45.70 | $36.69 | $39.10 | $39.10 | 1,704,130 |
| 2024-03-04 | $38.33 | $43.40 | $35.11 | $41.90 | $41.90 | 1,863,569 |
| 2024-03-01 | $34.36 | $41.96 | $31.90 | $39.11 | $39.11 | 3,455,222 |
| 2024-02-29 | $27.95 | $34.41 | $27.24 | $32.11 | $32.11 | 2,227,636 |
| 2024-02-28 | $23.82 | $28.40 | $23.04 | $27.97 | $27.97 | 1,327,731 |
| 2024-02-27 | $21.96 | $25.77 | $20.22 | $25.20 | $25.20 | 1,787,946 |
| 2024-02-26 | $17.19 | $23.71 | $17.10 | $22.76 | $22.76 | 3,165,503 |
| 2024-02-23 | $13.64 | $17.39 | $13.53 | $16.96 | $16.96 | 3,589,086 |
| 2024-02-22 | $11.64 | $14.00 | $11.51 | $13.29 | $13.29 | 7,277,321 |
| 2024-02-21 | $9.11 | $9.11 | $8.60 | $8.67 | $8.67 | 98,941 |
| 2024-02-20 | $8.74 | $9.16 | $8.61 | $9.07 | $9.07 | 99,283 |
| 2024-02-16 | $9.09 | $9.09 | $8.66 | $8.91 | $8.91 | 62,930 |
| 2024-02-15 | $8.71 | $9.19 | $8.43 | $9.12 | $9.12 | 161,941 |
| 2024-02-14 | $8.11 | $9.08 | $7.92 | $8.72 | $8.72 | 164,868 |
| 2024-02-13 | $8.18 | $8.28 | $7.95 | $8.07 | $8.07 | 80,329 |
| 2024-02-12 | $7.61 | $9.38 | $7.61 | $8.44 | $8.44 | 275,998 |
| 2024-02-09 | $7.48 | $7.61 | $7.22 | $7.58 | $7.58 | 79,781 |
| 2024-02-08 | $7.39 | $7.49 | $7.22 | $7.39 | $7.39 | 76,834 |
| 2024-02-07 | $7.62 | $7.64 | $7.27 | $7.35 | $7.35 | 84,870 |
| 2024-02-06 | $7.68 | $7.81 | $7.58 | $7.63 | $7.63 | 45,304 |
| 2024-02-05 | $8.01 | $8.05 | $7.50 | $7.63 | $7.63 | 81,093 |
| 2024-02-02 | $8.13 | $8.18 | $7.92 | $8.07 | $8.07 | 45,510 |
| 2024-02-01 | $8.23 | $8.23 | $7.85 | $8.20 | $8.20 | 179,038 |
| 2024-01-31 | $8.48 | $8.48 | $7.93 | $8.10 | $8.10 | 88,586 |
| 2024-01-30 | $8.54 | $8.59 | $8.23 | $8.42 | $8.42 | 60,103 |
| 2024-01-29 | $8.73 | $8.96 | $8.56 | $8.64 | $8.64 | 74,293 |
| 2024-01-26 | $8.80 | $8.95 | $8.74 | $8.76 | $8.76 | 37,211 |
| 2024-01-25 | $8.94 | $9.06 | $8.76 | $8.80 | $8.80 | 43,242 |
| 2024-01-24 | $9.19 | $9.19 | $8.74 | $8.81 | $8.81 | 52,217 |
| 2024-01-23 | $9.29 | $9.29 | $8.84 | $9.00 | $9.00 | 50,925 |
| 2024-01-22 | $9.04 | $9.71 | $9.01 | $9.12 | $9.12 | 109,690 |
| 2024-01-19 | $9.23 | $9.23 | $8.77 | $8.91 | $8.91 | 94,355 |
| 2024-01-18 | $9.34 | $9.38 | $9.03 | $9.13 | $9.13 | 38,490 |
| 2024-01-17 | $9.05 | $9.43 | $8.91 | $9.35 | $9.35 | 74,634 |
| 2024-01-16 | $9.70 | $9.74 | $9.05 | $9.09 | $9.09 | 107,831 |
| 2024-01-12 | $10.27 | $10.34 | $9.54 | $9.78 | $9.78 | 88,436 |
| 2024-01-11 | $10.55 | $10.61 | $10.08 | $10.17 | $10.17 | 61,791 |
| 2024-01-10 | $10.89 | $10.89 | $10.42 | $10.58 | $10.58 | 64,170 |
| 2024-01-09 | $11.06 | $11.06 | $10.68 | $10.80 | $10.80 | 37,899 |
| 2024-01-08 | $10.73 | $11.39 | $10.62 | $11.12 | $11.12 | 85,413 |
| 2024-01-05 | $10.42 | $10.69 | $10.34 | $10.65 | $10.65 | 56,279 |
| 2024-01-04 | $10.50 | $10.58 | $10.40 | $10.45 | $10.45 | 49,327 |
| 2024-01-03 | $10.37 | $10.75 | $10.30 | $10.50 | $10.50 | 57,945 |
| 2024-01-02 | $10.42 | $10.76 | $10.35 | $10.47 | $10.47 | 41,200 |
| 2023-12-29 | $10.46 | $10.65 | $10.17 | $10.48 | $10.48 | 65,875 |
| 2023-12-28 | $10.72 | $11.27 | $10.42 | $10.55 | $10.55 | 153,900 |
| 2023-12-27 | $11.08 | $11.25 | $10.01 | $10.72 | $10.72 | 195,433 |
| 2023-12-26 | $10.77 | $11.15 | $10.64 | $11.08 | $11.08 | 83,883 |
| 2023-12-22 | $10.81 | $11.08 | $10.66 | $10.85 | $10.85 | 44,437 |
| 2023-12-21 | $10.54 | $10.86 | $10.47 | $10.78 | $10.78 | 37,877 |
| 2023-12-20 | $10.50 | $11.15 | $10.41 | $10.46 | $10.46 | 93,516 |
| 2023-12-19 | $10.45 | $10.77 | $10.38 | $10.60 | $10.60 | 60,987 |
| 2023-12-18 | $10.47 | $10.69 | $10.36 | $10.41 | $10.41 | 43,778 |
| 2023-12-15 | $10.66 | $10.68 | $10.29 | $10.52 | $10.52 | 59,432 |
| 2023-12-14 | $10.00 | $10.55 | $10.00 | $10.47 | $10.47 | 129,153 |
| 2023-12-13 | $9.90 | $10.04 | $9.54 | $9.88 | $9.88 | 120,656 |
| 2023-12-12 | $10.32 | $10.36 | $9.82 | $9.84 | $9.84 | 82,421 |
| 2023-12-11 | $10.71 | $10.73 | $10.13 | $10.32 | $10.32 | 60,889 |
| 2023-12-08 | $10.25 | $10.79 | $10.25 | $10.70 | $10.70 | 124,458 |
| 2023-12-07 | $11.40 | $11.50 | $9.83 | $10.25 | $10.25 | 291,352 |
| 2023-12-06 | $12.18 | $12.58 | $11.25 | $11.50 | $11.50 | 158,784 |
| 2023-12-05 | $12.36 | $14.60 | $11.50 | $11.88 | $11.88 | 1,380,337 |
| 2023-12-04 | $10.60 | $12.41 | $10.58 | $12.39 | $12.39 | 365,976 |
| 2023-12-01 | $9.61 | $10.60 | $9.61 | $10.55 | $10.55 | 101,884 |
| 2023-11-30 | $9.62 | $9.88 | $9.50 | $9.67 | $9.67 | 27,212 |
| 2023-11-29 | $9.57 | $9.92 | $9.55 | $9.65 | $9.65 | 44,034 |
| 2023-11-28 | $9.28 | $9.57 | $8.81 | $9.52 | $9.52 | 31,479 |
| 2023-11-27 | $9.66 | $9.74 | $9.20 | $9.20 | $9.20 | 87,929 |
| 2023-11-24 | $9.36 | $9.97 | $9.36 | $9.74 | $9.74 | 41,602 |
| 2023-11-22 | $9.54 | $9.75 | $9.27 | $9.43 | $9.43 | 29,778 |
| 2023-11-21 | $9.56 | $9.96 | $9.42 | $9.42 | $9.42 | 71,601 |
| 2023-11-20 | $9.54 | $9.74 | $9.40 | $9.70 | $9.70 | 83,934 |
| 2023-11-17 | $9.59 | $9.70 | $9.30 | $9.44 | $9.44 | 46,833 |
| 2023-11-16 | $9.90 | $9.90 | $9.22 | $9.47 | $9.47 | 88,750 |
| 2023-11-15 | $9.35 | $10.00 | $9.35 | $9.80 | $9.80 | 203,677 |
| 2023-11-14 | $9.99 | $10.54 | $9.30 | $9.40 | $9.40 | 339,267 |
| 2023-11-13 | $9.67 | $10.88 | $9.67 | $10.60 | $10.60 | 670,431 |
| 2023-11-10 | $10.09 | $10.09 | $9.73 | $9.83 | $9.83 | 35,147 |
| 2023-11-09 | $10.30 | $10.43 | $9.71 | $9.87 | $9.87 | 55,279 |
| 2023-11-08 | $10.54 | $10.64 | $10.04 | $10.13 | $10.13 | 38,038 |
| 2023-11-07 | $10.00 | $10.64 | $10.00 | $10.55 | $10.55 | 36,089 |
| 2023-11-06 | $9.94 | $10.15 | $9.61 | $10.04 | $10.04 | 26,896 |
| 2023-11-03 | $10.33 | $10.69 | $9.92 | $9.94 | $9.94 | 58,081 |
| 2023-11-02 | $8.93 | $10.39 | $8.93 | $10.30 | $10.30 | 136,439 |
| 2023-11-01 | $8.74 | $9.48 | $8.74 | $8.85 | $8.85 | 83,301 |
| 2023-10-31 | $8.59 | $9.14 | $8.59 | $9.04 | $9.04 | 25,064 |
| 2023-10-30 | $8.65 | $8.79 | $8.25 | $8.58 | $8.58 | 33,908 |
| 2023-10-27 | $9.03 | $9.09 | $8.42 | $8.64 | $8.64 | 106,868 |
| 2023-10-26 | $9.18 | $9.35 | $8.84 | $9.10 | $9.10 | 32,120 |
| 2023-10-25 | $9.58 | $9.80 | $9.07 | $9.10 | $9.10 | 21,246 |
| 2023-10-24 | $9.18 | $9.74 | $9.17 | $9.58 | $9.58 | 28,960 |
| 2023-10-23 | $9.12 | $9.36 | $8.87 | $9.18 | $9.18 | 23,249 |
| 2023-10-20 | $9.43 | $9.43 | $9.00 | $9.22 | $9.22 | 29,996 |
| 2023-10-19 | $9.69 | $9.86 | $9.39 | $9.42 | $9.42 | 17,214 |
| 2023-10-18 | $10.00 | $10.10 | $9.63 | $9.71 | $9.71 | 21,702 |
| 2023-10-17 | $10.01 | $10.56 | $9.65 | $10.18 | $10.18 | 50,966 |
| 2023-10-16 | $9.77 | $10.19 | $9.60 | $10.11 | $10.11 | 38,025 |
| 2023-10-13 | $10.03 | $10.11 | $9.57 | $9.63 | $9.63 | 39,301 |
| 2023-10-12 | $10.30 | $10.37 | $9.91 | $10.05 | $10.05 | 24,570 |
| 2023-10-11 | $9.86 | $10.49 | $9.86 | $10.42 | $10.42 | 39,274 |
| 2023-10-10 | $9.83 | $9.96 | $9.49 | $9.91 | $9.91 | 161,210 |
| 2023-10-09 | $9.27 | $9.94 | $9.27 | $9.78 | $9.78 | 60,341 |
| 2023-10-06 | $8.90 | $9.79 | $8.87 | $9.52 | $9.52 | 51,675 |
| 2023-10-05 | $8.90 | $9.16 | $8.72 | $8.96 | $8.96 | 23,530 |
| 2023-10-04 | $8.53 | $8.95 | $8.39 | $8.88 | $8.88 | 29,752 |
| 2023-10-03 | $8.90 | $8.90 | $8.34 | $8.46 | $8.46 | 57,835 |
| 2023-10-02 | $9.39 | $9.63 | $8.75 | $8.83 | $8.83 | 52,746 |
| 2023-09-29 | $9.54 | $9.87 | $9.51 | $9.51 | $9.51 | 47,026 |
| 2023-09-28 | $9.57 | $9.61 | $9.32 | $9.50 | $9.50 | 56,503 |
| 2023-09-27 | $9.89 | $10.00 | $9.54 | $9.57 | $9.57 | 28,061 |
| 2023-09-26 | $9.72 | $10.09 | $9.68 | $9.75 | $9.75 | 86,265 |
| 2023-09-25 | $10.04 | $10.10 | $9.69 | $9.90 | $9.90 | 51,761 |
| 2023-09-22 | $10.55 | $10.58 | $10.01 | $10.20 | $10.20 | 57,003 |
| 2023-09-21 | $10.57 | $10.81 | $10.26 | $10.39 | $10.39 | 45,256 |
| 2023-09-20 | $10.60 | $11.20 | $10.52 | $10.80 | $10.80 | 103,750 |
| 2023-09-19 | $10.52 | $10.60 | $10.17 | $10.52 | $10.52 | 48,266 |
| 2023-09-18 | $10.55 | $10.76 | $10.24 | $10.58 | $10.58 | 45,941 |
| 2023-09-15 | $10.96 | $11.00 | $10.32 | $10.55 | $10.55 | 83,060 |
| 2023-09-14 | $10.83 | $11.17 | $10.83 | $10.90 | $10.90 | 41,895 |
| 2023-09-13 | $11.22 | $11.22 | $10.32 | $10.79 | $10.79 | 139,696 |
| 2023-09-12 | $11.46 | $11.71 | $11.18 | $11.23 | $11.23 | 56,100 |
| 2023-09-11 | $11.39 | $11.69 | $11.23 | $11.52 | $11.52 | 52,143 |
| 2023-09-08 | $11.51 | $11.57 | $10.95 | $11.24 | $11.24 | 50,119 |
| 2023-09-07 | $11.53 | $11.75 | $11.27 | $11.58 | $11.58 | 42,485 |
| 2023-09-06 | $11.78 | $11.88 | $11.47 | $11.68 | $11.68 | 95,253 |
| 2023-09-05 | $11.80 | $11.99 | $11.61 | $11.78 | $11.78 | 46,666 |
| 2023-09-01 | $11.42 | $11.90 | $11.41 | $11.80 | $11.80 | 80,006 |
| 2023-08-31 | $11.70 | $11.96 | $11.23 | $11.44 | $11.44 | 135,673 |
| 2023-08-30 | $11.00 | $11.81 | $10.97 | $11.67 | $11.67 | 161,844 |
| 2023-08-29 | $10.55 | $11.30 | $10.51 | $11.17 | $11.17 | 112,943 |
| 2023-08-28 | $10.68 | $10.89 | $10.29 | $10.59 | $10.59 | 148,616 |
| 2023-08-25 | $10.29 | $11.02 | $10.02 | $10.69 | $10.69 | 191,185 |
| 2023-08-24 | $9.83 | $10.10 | $9.46 | $10.08 | $10.08 | 77,302 |
| 2023-08-23 | $9.29 | $9.94 | $9.15 | $9.85 | $9.85 | 109,870 |
| 2023-08-22 | $8.99 | $9.13 | $8.75 | $9.02 | $9.02 | 73,284 |
| 2023-08-21 | $9.45 | $9.61 | $8.83 | $8.97 | $8.97 | 105,384 |
| 2023-08-18 | $8.73 | $9.57 | $8.68 | $9.45 | $9.45 | 119,965 |
| 2023-08-17 | $9.11 | $9.16 | $8.75 | $8.86 | $8.86 | 116,023 |
| 2023-08-16 | $9.00 | $9.42 | $8.94 | $9.16 | $9.16 | 74,639 |
| 2023-08-15 | $9.31 | $9.60 | $8.94 | $9.02 | $9.02 | 90,413 |
| 2023-08-14 | $9.42 | $9.42 | $9.02 | $9.30 | $9.30 | 98,922 |
| 2023-08-11 | $9.00 | $9.68 | $9.00 | $9.40 | $9.40 | 129,903 |
| 2023-08-10 | $9.05 | $9.52 | $8.72 | $9.11 | $9.11 | 241,557 |
| 2023-08-09 | $9.49 | $9.52 | $9.04 | $9.06 | $9.06 | 106,036 |
| 2023-08-08 | $9.67 | $9.82 | $9.28 | $9.56 | $9.56 | 120,239 |
| 2023-08-07 | $10.21 | $10.35 | $9.68 | $9.70 | $9.70 | 150,158 |
| 2023-08-04 | $10.97 | $10.97 | $9.85 | $10.09 | $10.09 | 281,999 |
| 2023-08-03 | $11.02 | $12.44 | $10.83 | $10.98 | $10.98 | 656,992 |
| 2023-08-02 | $10.63 | $10.67 | $10.01 | $10.33 | $10.33 | 172,112 |
| 2023-08-01 | $10.56 | $10.98 | $10.20 | $10.93 | $10.93 | 103,791 |
| 2023-07-31 | $10.10 | $10.95 | $10.05 | $10.89 | $10.89 | 134,447 |
| 2023-07-28 | $9.75 | $10.28 | $9.60 | $10.11 | $10.11 | 130,317 |
| 2023-07-27 | $10.14 | $10.65 | $9.62 | $9.67 | $9.67 | 160,502 |
| 2023-07-26 | $10.10 | $10.50 | $9.82 | $10.08 | $10.08 | 105,562 |
| 2023-07-25 | $11.02 | $11.22 | $9.96 | $10.03 | $10.03 | 259,227 |
| 2023-07-24 | $11.00 | $11.28 | $10.30 | $10.98 | $10.98 | 265,084 |
| 2023-07-21 | $11.81 | $12.17 | $11.03 | $11.30 | $11.30 | 261,340 |
| 2023-07-20 | $12.29 | $13.67 | $11.30 | $11.45 | $11.45 | 630,021 |
| 2023-07-19 | $11.47 | $13.05 | $11.13 | $12.63 | $12.63 | 1,049,387 |
| 2023-07-18 | $10.39 | $11.33 | $10.39 | $10.65 | $10.65 | 143,440 |
| 2023-07-17 | $9.79 | $10.84 | $9.72 | $10.45 | $10.45 | 165,426 |
| 2023-07-14 | $10.77 | $10.80 | $9.79 | $9.85 | $9.85 | 190,723 |
| 2023-07-13 | $10.72 | $11.10 | $10.45 | $10.71 | $10.71 | 149,483 |
| 2023-07-12 | $10.98 | $11.48 | $10.40 | $10.50 | $10.50 | 274,919 |
| 2023-07-11 | $10.57 | $10.94 | $10.26 | $10.66 | $10.66 | 139,620 |
| 2023-07-10 | $10.24 | $11.19 | $10.00 | $10.69 | $10.69 | 279,927 |
| 2023-07-07 | $9.88 | $10.52 | $9.32 | $10.18 | $10.18 | 254,278 |
| 2023-07-06 | $9.44 | $10.08 | $9.38 | $9.88 | $9.88 | 171,461 |
| 2023-07-05 | $9.98 | $10.00 | $9.31 | $9.80 | $9.80 | 230,937 |
| 2023-07-03 | $8.97 | $10.60 | $8.95 | $10.08 | $10.08 | 439,376 |
| 2023-06-30 | $8.50 | $9.98 | $8.42 | $8.94 | $8.94 | 1,004,125 |
| 2023-06-29 | $11.53 | $12.40 | $10.71 | $11.21 | $11.21 | 715,950 |
| 2023-06-28 | $9.90 | $12.14 | $9.85 | $11.94 | $11.94 | 655,497 |
| 2023-06-27 | $10.63 | $10.87 | $9.77 | $9.98 | $9.98 | 419,375 |
| 2023-06-26 | $10.24 | $11.36 | $10.18 | $10.98 | $10.98 | 545,954 |
| 2023-06-23 | $12.73 | $12.80 | $10.73 | $10.98 | $10.98 | 2,144,610 |
| 2023-06-22 | $14.40 | $14.80 | $12.10 | $12.90 | $12.90 | 9,747,651 |
| 2023-06-21 | $5.92 | $12.62 | $5.70 | $9.62 | $9.62 | 1,540,928 |
| 2023-06-20 | $6.30 | $6.35 | $5.83 | $6.02 | $6.02 | 118,513 |
| 2023-06-16 | $6.50 | $6.50 | $6.22 | $6.35 | $6.35 | 143,025 |
| 2023-06-15 | $5.79 | $6.50 | $5.72 | $6.41 | $6.41 | 200,505 |
| 2023-06-14 | $6.01 | $6.09 | $5.65 | $5.79 | $5.79 | 103,794 |
| 2023-06-13 | $5.96 | $6.21 | $5.86 | $6.00 | $6.00 | 96,868 |
| 2023-06-12 | $5.71 | $5.95 | $5.54 | $5.87 | $5.87 | 147,656 |
| 2023-06-09 | $5.90 | $5.99 | $5.53 | $5.60 | $5.60 | 100,987 |
| 2023-06-08 | $6.05 | $6.24 | $5.61 | $5.91 | $5.91 | 226,224 |
| 2023-06-07 | $5.27 | $6.16 | $5.22 | $6.02 | $6.02 | 280,304 |
| 2023-06-06 | $4.72 | $5.50 | $4.72 | $5.21 | $5.21 | 146,000 |
| 2023-06-05 | $4.98 | $4.99 | $4.73 | $4.79 | $4.79 | 54,846 |
| 2023-06-02 | $4.79 | $5.06 | $4.72 | $4.98 | $4.98 | 65,203 |
| 2023-06-01 | $4.74 | $5.02 | $4.66 | $4.76 | $4.76 | 97,013 |
| 2023-05-31 | $4.82 | $4.88 | $4.60 | $4.81 | $4.81 | 81,359 |
| 2023-05-30 | $4.53 | $4.85 | $4.52 | $4.82 | $4.82 | 67,202 |
| 2023-05-26 | $4.43 | $4.58 | $4.29 | $4.48 | $4.48 | 44,139 |
| 2023-05-25 | $4.51 | $4.59 | $4.31 | $4.42 | $4.42 | 70,294 |
| 2023-05-24 | $4.71 | $4.77 | $4.45 | $4.48 | $4.48 | 53,412 |
| 2023-05-23 | $4.72 | $4.95 | $4.63 | $4.70 | $4.70 | 74,347 |
| 2023-05-22 | $4.44 | $4.73 | $4.44 | $4.71 | $4.71 | 61,609 |
| 2023-05-19 | $4.77 | $4.79 | $4.41 | $4.44 | $4.44 | 48,895 |
| 2023-05-18 | $4.75 | $4.77 | $4.50 | $4.70 | $4.70 | 75,840 |
| 2023-05-17 | $4.54 | $4.75 | $4.50 | $4.73 | $4.73 | 72,125 |
| 2023-05-16 | $4.80 | $4.87 | $4.52 | $4.56 | $4.56 | 102,037 |
| 2023-05-15 | $5.04 | $5.04 | $4.80 | $4.91 | $4.91 | 97,449 |
| 2023-05-12 | $5.18 | $5.28 | $4.80 | $5.00 | $5.00 | 129,518 |
| 2023-05-11 | $5.26 | $5.26 | $5.07 | $5.14 | $5.14 | 72,359 |
| 2023-05-10 | $5.31 | $5.47 | $5.13 | $5.19 | $5.19 | 93,771 |
| 2023-05-09 | $5.50 | $5.50 | $5.15 | $5.21 | $5.21 | 90,467 |
| 2023-05-08 | $5.28 | $5.78 | $5.04 | $5.54 | $5.54 | 160,861 |
| 2023-05-05 | $5.06 | $5.36 | $4.86 | $5.32 | $5.32 | 208,123 |
| 2023-05-04 | $4.11 | $5.04 | $4.11 | $4.88 | $4.88 | 277,469 |
| 2023-05-03 | $4.05 | $4.27 | $4.00 | $4.15 | $4.15 | 136,053 |
| 2023-05-02 | $4.21 | $4.21 | $3.90 | $4.02 | $4.02 | 110,611 |
| 2023-05-01 | $4.29 | $4.33 | $4.12 | $4.24 | $4.24 | 62,375 |
| 2023-04-28 | $4.19 | $4.42 | $4.10 | $4.29 | $4.29 | 101,794 |
| 2023-04-27 | $3.97 | $4.24 | $3.94 | $4.20 | $4.20 | 68,196 |
| 2023-04-26 | $3.85 | $4.06 | $3.76 | $3.94 | $3.94 | 91,017 |
| 2023-04-25 | $3.68 | $3.99 | $3.63 | $3.87 | $3.87 | 142,092 |
| 2023-04-24 | $3.85 | $3.85 | $3.70 | $3.74 | $3.74 | 57,382 |
| 2023-04-21 | $3.96 | $4.01 | $3.81 | $3.83 | $3.83 | 95,544 |
| 2023-04-20 | $4.19 | $4.20 | $3.92 | $3.95 | $3.95 | 112,117 |
| 2023-04-19 | $4.05 | $4.24 | $3.97 | $4.19 | $4.19 | 251,352 |
| 2023-04-18 | $4.03 | $4.04 | $3.82 | $3.93 | $3.93 | 129,202 |
| 2023-04-17 | $3.96 | $4.07 | $3.90 | $3.99 | $3.99 | 115,625 |
| 2023-04-14 | $4.18 | $4.23 | $3.81 | $4.00 | $4.00 | 116,609 |
| 2023-04-13 | $4.16 | $4.21 | $4.11 | $4.14 | $4.14 | 64,017 |
| 2023-04-12 | $4.37 | $4.49 | $4.12 | $4.15 | $4.15 | 52,947 |
| 2023-04-11 | $4.39 | $4.45 | $4.27 | $4.28 | $4.28 | 52,925 |
| 2023-04-10 | $4.36 | $4.38 | $4.20 | $4.33 | $4.33 | 75,806 |
| 2023-04-06 | $4.12 | $4.36 | $4.07 | $4.33 | $4.33 | 73,995 |
| 2023-04-05 | $4.36 | $4.38 | $4.11 | $4.16 | $4.16 | 51,643 |
| 2023-04-04 | $4.35 | $4.48 | $4.23 | $4.45 | $4.45 | 86,560 |
| 2023-04-03 | $4.54 | $4.54 | $4.17 | $4.36 | $4.36 | 215,543 |
| 2023-03-31 | $4.61 | $4.67 | $4.41 | $4.51 | $4.51 | 91,045 |
| 2023-03-30 | $4.52 | $4.70 | $4.48 | $4.58 | $4.58 | 99,893 |
| 2023-03-29 | $4.12 | $4.50 | $4.09 | $4.48 | $4.48 | 78,613 |
| 2023-03-28 | $4.26 | $4.33 | $4.01 | $4.11 | $4.11 | 78,899 |
| 2023-03-27 | $4.37 | $4.37 | $4.11 | $4.33 | $4.33 | 80,513 |
| 2023-03-24 | $4.14 | $4.40 | $4.02 | $4.37 | $4.37 | 122,034 |
| 2023-03-23 | $4.17 | $4.47 | $4.04 | $4.15 | $4.15 | 127,604 |
| 2023-03-22 | $4.13 | $4.32 | $4.06 | $4.11 | $4.11 | 173,037 |
| 2023-03-21 | $3.71 | $4.20 | $3.70 | $4.12 | $4.12 | 163,147 |
| 2023-03-20 | $3.58 | $3.74 | $3.45 | $3.66 | $3.66 | 150,815 |
| 2023-03-17 | $3.74 | $3.74 | $3.43 | $3.54 | $3.54 | 212,190 |
| 2023-03-16 | $3.48 | $3.82 | $3.43 | $3.78 | $3.78 | 147,917 |
| 2023-03-15 | $3.42 | $3.58 | $3.31 | $3.57 | $3.57 | 125,471 |
| 2023-03-14 | $3.56 | $3.80 | $3.40 | $3.47 | $3.47 | 142,490 |
| 2023-03-13 | $3.60 | $3.70 | $3.37 | $3.46 | $3.46 | 244,179 |
| 2023-03-10 | $3.95 | $4.00 | $3.65 | $3.69 | $3.69 | 258,145 |
| 2023-03-09 | $4.51 | $4.54 | $3.97 | $3.98 | $3.98 | 300,665 |
| 2023-03-08 | $4.66 | $4.74 | $4.50 | $4.53 | $4.53 | 118,368 |
| 2023-03-07 | $4.74 | $4.87 | $4.62 | $4.66 | $4.66 | 105,261 |
| 2023-03-06 | $4.96 | $5.11 | $4.70 | $4.73 | $4.73 | 112,990 |
| 2023-03-03 | $4.89 | $5.07 | $4.85 | $4.99 | $4.99 | 81,460 |
| 2023-03-02 | $4.72 | $4.90 | $4.63 | $4.83 | $4.83 | 98,611 |
| 2023-03-01 | $5.08 | $5.13 | $4.87 | $4.89 | $4.89 | 109,162 |
| 2023-02-28 | $5.02 | $5.13 | $4.86 | $5.01 | $5.01 | 96,256 |
| 2023-02-27 | $5.32 | $5.44 | $4.93 | $4.97 | $4.97 | 164,549 |
| 2023-02-24 | $5.35 | $5.60 | $5.30 | $5.35 | $5.35 | 156,552 |
| 2023-02-23 | $6.00 | $6.23 | $5.37 | $5.77 | $5.77 | 229,932 |
| 2023-02-22 | $5.89 | $6.08 | $5.80 | $5.86 | $5.86 | 113,384 |
| 2023-02-21 | $6.11 | $6.13 | $5.84 | $5.93 | $5.93 | 85,963 |
| 2023-02-17 | $6.60 | $6.60 | $6.08 | $6.18 | $6.18 | 134,894 |
| 2023-02-16 | $6.62 | $6.93 | $6.48 | $6.66 | $6.66 | 133,887 |
| 2023-02-15 | $6.12 | $6.89 | $6.05 | $6.83 | $6.83 | 115,594 |
| 2023-02-14 | $5.77 | $6.26 | $5.68 | $6.24 | $6.24 | 104,337 |
| 2023-02-13 | $5.80 | $5.99 | $5.60 | $5.88 | $5.88 | 79,319 |
| 2023-02-10 | $5.58 | $5.81 | $5.58 | $5.77 | $5.77 | 112,927 |
| 2023-02-09 | $6.40 | $6.40 | $5.68 | $5.74 | $5.74 | 168,584 |
| 2023-02-08 | $6.58 | $6.93 | $6.31 | $6.34 | $6.34 | 93,447 |
| 2023-02-07 | $7.07 | $7.15 | $6.44 | $6.70 | $6.70 | 192,571 |
| 2023-02-06 | $7.13 | $7.50 | $6.88 | $7.02 | $7.02 | 171,229 |
| 2023-02-03 | $7.13 | $7.55 | $6.91 | $7.24 | $7.24 | 219,049 |
| 2023-02-02 | $6.43 | $7.63 | $6.40 | $7.34 | $7.34 | 623,881 |
| 2023-02-01 | $5.94 | $6.22 | $5.72 | $6.12 | $6.12 | 223,921 |
| 2023-01-31 | $5.66 | $6.05 | $5.60 | $5.88 | $5.88 | 195,369 |
| 2023-01-30 | $5.53 | $5.79 | $5.40 | $5.63 | $5.63 | 144,026 |
| 2023-01-27 | $5.19 | $5.63 | $5.16 | $5.61 | $5.61 | 117,177 |
| 2023-01-26 | $5.38 | $5.48 | $5.16 | $5.23 | $5.23 | 66,088 |
| 2023-01-25 | $5.12 | $5.29 | $4.95 | $5.26 | $5.26 | 75,275 |
| 2023-01-24 | $5.34 | $5.50 | $5.12 | $5.15 | $5.15 | 66,921 |
| 2023-01-23 | $5.13 | $5.38 | $5.04 | $5.38 | $5.38 | 117,957 |
| 2023-01-20 | $4.94 | $5.13 | $4.81 | $5.10 | $5.10 | 130,798 |
| 2023-01-19 | $5.07 | $5.14 | $4.91 | $4.92 | $4.92 | 145,186 |
| 2023-01-18 | $5.35 | $5.49 | $4.96 | $5.15 | $5.15 | 240,743 |
| 2023-01-17 | $5.23 | $5.39 | $5.17 | $5.33 | $5.33 | 123,663 |
| 2023-01-13 | $5.16 | $5.44 | $5.02 | $5.29 | $5.29 | 208,696 |
| 2023-01-12 | $4.82 | $5.27 | $4.65 | $5.24 | $5.24 | 244,685 |
| 2023-01-11 | $4.49 | $4.78 | $4.45 | $4.72 | $4.72 | 178,411 |
| 2023-01-10 | $4.41 | $4.60 | $4.33 | $4.48 | $4.48 | 158,746 |
| 2023-01-09 | $4.38 | $4.60 | $4.37 | $4.40 | $4.40 | 168,169 |
| 2023-01-06 | $4.59 | $4.64 | $4.30 | $4.40 | $4.40 | 167,175 |
| 2023-01-05 | $4.59 | $4.70 | $4.42 | $4.50 | $4.50 | 156,394 |
| 2023-01-04 | $4.32 | $4.65 | $4.32 | $4.63 | $4.63 | 167,893 |
| 2023-01-03 | $4.38 | $4.69 | $4.22 | $4.31 | $4.31 | 204,334 |
| 2022-12-30 | $4.32 | $4.55 | $4.32 | $4.49 | $4.49 | 153,462 |
| 2022-12-29 | $4.20 | $4.49 | $4.12 | $4.49 | $4.49 | 220,009 |
| 2022-12-28 | $4.17 | $4.35 | $4.06 | $4.16 | $4.16 | 164,273 |
| 2022-12-27 | $4.61 | $4.61 | $4.20 | $4.21 | $4.21 | 183,228 |
| 2022-12-23 | $4.42 | $4.66 | $4.41 | $4.64 | $4.64 | 118,600 |
| 2022-12-22 | $4.65 | $4.67 | $4.39 | $4.46 | $4.46 | 172,236 |
| 2022-12-21 | $4.91 | $4.91 | $4.70 | $4.73 | $4.73 | 192,065 |
| 2022-12-20 | $4.66 | $5.05 | $4.66 | $4.89 | $4.89 | 159,769 |
| 2022-12-19 | $5.10 | $5.14 | $4.65 | $4.74 | $4.74 | 261,797 |
| 2022-12-16 | $4.91 | $5.30 | $4.90 | $5.17 | $5.17 | 197,536 |
| 2022-12-15 | $5.23 | $5.34 | $4.91 | $4.96 | $4.96 | 248,825 |
| 2022-12-14 | $5.35 | $5.86 | $5.33 | $5.46 | $5.46 | 355,096 |
| 2022-12-13 | $5.86 | $6.06 | $5.21 | $5.28 | $5.28 | 242,069 |
| 2022-12-12 | $5.61 | $5.64 | $5.41 | $5.60 | $5.60 | 122,917 |
| 2022-12-09 | $5.85 | $5.91 | $5.57 | $5.60 | $5.60 | 148,556 |
| 2022-12-08 | $5.80 | $5.95 | $5.64 | $5.83 | $5.83 | 112,290 |
| 2022-12-07 | $6.29 | $6.37 | $5.67 | $5.74 | $5.74 | 334,903 |
| 2022-12-06 | $7.03 | $7.06 | $6.35 | $6.39 | $6.39 | 219,643 |
| 2022-12-05 | $7.35 | $7.68 | $6.94 | $6.99 | $6.99 | 152,363 |
| 2022-12-02 | $6.93 | $7.57 | $6.88 | $7.53 | $7.53 | 178,931 |
| 2022-12-01 | $7.33 | $7.59 | $6.99 | $7.05 | $7.05 | 207,631 |
| 2022-11-30 | $7.18 | $7.40 | $6.93 | $7.27 | $7.27 | 205,094 |
| 2022-11-29 | $6.90 | $7.29 | $6.87 | $7.20 | $7.20 | 114,191 |
| 2022-11-28 | $7.35 | $7.48 | $6.78 | $6.91 | $6.91 | 272,992 |
| 2022-11-25 | $7.20 | $7.57 | $7.04 | $7.52 | $7.52 | 59,681 |
| 2022-11-23 | $6.74 | $7.39 | $6.70 | $7.29 | $7.29 | 131,885 |
| 2022-11-22 | $6.89 | $6.94 | $6.61 | $6.78 | $6.78 | 90,095 |
| 2022-11-21 | $6.84 | $6.95 | $6.70 | $6.88 | $6.88 | 133,575 |
| 2022-11-18 | $7.53 | $7.56 | $6.92 | $7.05 | $7.05 | 154,922 |
| 2022-11-17 | $7.78 | $7.78 | $7.28 | $7.33 | $7.33 | 251,907 |
| 2022-11-16 | $8.29 | $8.35 | $7.92 | $8.10 | $8.10 | 266,786 |
| 2022-11-15 | $8.11 | $8.46 | $7.81 | $8.21 | $8.21 | 298,241 |
| 2022-11-14 | $8.24 | $8.34 | $7.82 | $7.85 | $7.85 | 171,484 |
| 2022-11-11 | $7.64 | $8.75 | $7.53 | $8.37 | $8.37 | 269,731 |
| 2022-11-10 | $7.04 | $8.19 | $6.88 | $7.80 | $7.80 | 346,896 |
| 2022-11-09 | $7.01 | $7.01 | $6.52 | $6.55 | $6.55 | 149,786 |
| 2022-11-08 | $7.24 | $7.43 | $6.86 | $7.11 | $7.11 | 163,029 |
| 2022-11-07 | $7.47 | $7.58 | $7.05 | $7.11 | $7.11 | 133,396 |
| 2022-11-04 | $7.49 | $7.60 | $7.17 | $7.56 | $7.56 | 129,037 |
| 2022-11-03 | $7.45 | $7.74 | $7.42 | $7.52 | $7.52 | 111,134 |
| 2022-11-02 | $8.02 | $8.25 | $7.64 | $7.64 | $7.64 | 153,548 |
| 2022-11-01 | $8.74 | $8.97 | $7.99 | $8.07 | $8.07 | 168,663 |
| 2022-10-31 | $7.80 | $8.66 | $7.73 | $8.53 | $8.53 | 247,077 |
| 2022-10-28 | $7.30 | $7.80 | $7.22 | $7.78 | $7.78 | 98,139 |
| 2022-10-27 | $7.56 | $7.73 | $7.35 | $7.42 | $7.42 | 112,148 |
| 2022-10-26 | $7.25 | $7.77 | $7.10 | $7.51 | $7.51 | 120,528 |
| 2022-10-25 | $6.46 | $7.36 | $6.46 | $7.30 | $7.30 | 272,236 |
| 2022-10-24 | $6.80 | $6.80 | $6.26 | $6.51 | $6.51 | 246,891 |
| 2022-10-21 | $6.81 | $6.89 | $6.51 | $6.81 | $6.81 | 219,788 |
| 2022-10-20 | $6.98 | $7.15 | $6.91 | $6.91 | $6.91 | 147,869 |
| 2022-10-19 | $7.67 | $7.67 | $6.92 | $7.06 | $7.06 | 327,890 |
| 2022-10-18 | $8.08 | $8.23 | $7.66 | $7.72 | $7.72 | 164,381 |
| 2022-10-17 | $7.96 | $8.20 | $7.78 | $7.83 | $7.83 | 196,029 |
| 2022-10-14 | $8.70 | $8.95 | $7.77 | $7.78 | $7.78 | 178,096 |
| 2022-10-13 | $8.02 | $8.62 | $7.85 | $8.59 | $8.59 | 240,439 |
| 2022-10-12 | $8.48 | $8.49 | $8.17 | $8.33 | $8.33 | 192,345 |
| 2022-10-11 | $8.31 | $8.66 | $7.91 | $8.52 | $8.52 | 235,663 |
| 2022-10-10 | $8.28 | $8.43 | $8.01 | $8.38 | $8.38 | 154,786 |
| 2022-10-07 | $8.41 | $8.53 | $8.01 | $8.20 | $8.20 | 304,352 |
| 2022-10-06 | $9.04 | $9.39 | $8.54 | $8.64 | $8.64 | 323,325 |
| 2022-10-05 | $8.79 | $9.66 | $8.32 | $9.09 | $9.09 | 698,294 |
| 2022-10-04 | $8.65 | $9.00 | $8.54 | $8.69 | $8.69 | 308,058 |
| 2022-10-03 | $8.08 | $8.45 | $7.82 | $8.39 | $8.39 | 271,881 |
| 2022-09-30 | $8.01 | $8.36 | $7.75 | $7.88 | $7.88 | 234,093 |
| 2022-09-29 | $8.49 | $8.52 | $7.85 | $7.99 | $7.99 | 242,491 |
| 2022-09-28 | $8.38 | $8.80 | $8.24 | $8.66 | $8.66 | 163,119 |
| 2022-09-27 | $8.72 | $8.72 | $8.25 | $8.32 | $8.32 | 220,632 |
| 2022-09-26 | $8.50 | $8.83 | $8.28 | $8.35 | $8.35 | 165,365 |
| 2022-09-23 | $8.35 | $8.70 | $8.27 | $8.53 | $8.53 | 258,915 |
| 2022-09-22 | $9.15 | $9.32 | $8.48 | $8.49 | $8.49 | 316,475 |
| 2022-09-21 | $9.28 | $9.76 | $9.08 | $9.20 | $9.20 | 252,358 |
| 2022-09-20 | $9.62 | $9.62 | $9.24 | $9.27 | $9.27 | 233,260 |
| 2022-09-19 | $9.48 | $9.75 | $9.39 | $9.63 | $9.63 | 175,425 |
| 2022-09-16 | $10.16 | $10.37 | $9.60 | $9.60 | $9.60 | 364,082 |
| 2022-09-15 | $10.21 | $10.59 | $10.16 | $10.36 | $10.36 | 190,495 |
| 2022-09-14 | $10.54 | $10.55 | $9.95 | $10.30 | $10.30 | 464,244 |
| 2022-09-13 | $10.89 | $11.21 | $10.56 | $10.58 | $10.58 | 458,266 |
| 2022-09-12 | $11.81 | $12.17 | $10.99 | $11.57 | $11.57 | 485,440 |
| 2022-09-09 | $11.11 | $12.13 | $10.98 | $11.70 | $11.70 | 620,977 |
| 2022-09-08 | $10.89 | $11.04 | $10.56 | $11.00 | $11.00 | 318,456 |
| 2022-09-07 | $10.79 | $11.12 | $10.79 | $10.97 | $10.97 | 330,352 |
| 2022-09-06 | $11.26 | $11.37 | $10.71 | $10.87 | $10.87 | 297,125 |
| 2022-09-02 | $11.64 | $11.82 | $11.04 | $11.17 | $11.17 | 202,433 |
| 2022-09-01 | $12.27 | $12.27 | $11.11 | $11.40 | $11.40 | 394,635 |
| 2022-08-31 | $12.67 | $12.77 | $12.02 | $12.39 | $12.39 | 208,923 |
| 2022-08-30 | $12.98 | $13.15 | $12.33 | $12.69 | $12.69 | 266,513 |
| 2022-08-29 | $13.23 | $13.63 | $12.75 | $12.77 | $12.77 | 306,099 |
| 2022-08-26 | $14.62 | $14.73 | $13.34 | $13.37 | $13.37 | 297,124 |
| 2022-08-25 | $15.50 | $15.75 | $14.31 | $14.57 | $14.57 | 340,171 |
| 2022-08-24 | $14.30 | $15.57 | $14.22 | $15.38 | $15.38 | 375,159 |
| 2022-08-23 | $13.77 | $14.45 | $13.57 | $14.31 | $14.31 | 348,339 |
| 2022-08-22 | $14.69 | $15.00 | $13.80 | $13.85 | $13.85 | 375,225 |
| 2022-08-19 | $16.97 | $17.01 | $14.64 | $14.71 | $14.71 | 671,033 |
| 2022-08-18 | $19.23 | $19.85 | $16.90 | $17.13 | $17.13 | 521,051 |
| 2022-08-17 | $19.72 | $21.38 | $19.68 | $20.27 | $20.27 | 461,654 |
| 2022-08-16 | $18.91 | $19.68 | $17.78 | $19.66 | $19.66 | 500,269 |
| 2022-08-15 | $14.46 | $19.26 | $14.46 | $19.22 | $19.22 | 968,790 |
| 2022-08-12 | $1.00 | $1.02 | $0.94 | $0.95 | $17.10 | 501,358 |
| 2022-08-11 | $1.00 | $1.04 | $0.99 | $1.01 | $18.18 | 108,551 |
| 2022-08-10 | $1.04 | $1.05 | $0.96 | $0.99 | $17.77 | 405,072 |
| 2022-08-09 | $1.13 | $1.20 | $0.99 | $1.03 | $18.54 | 431,235 |
| 2022-08-08 | $1.43 | $1.45 | $1.31 | $1.37 | $24.66 | 195,401 |
| 2022-08-05 | $1.27 | $1.41 | $1.26 | $1.38 | $24.84 | 94,924 |
| 2022-08-04 | $1.27 | $1.34 | $1.26 | $1.32 | $23.76 | 96,589 |
| 2022-08-03 | $1.16 | $1.27 | $1.14 | $1.27 | $22.86 | 121,164 |
| 2022-08-02 | $1.05 | $1.23 | $1.03 | $1.17 | $21.06 | 169,697 |
| 2022-08-01 | $1.03 | $1.14 | $1.01 | $1.05 | $18.90 | 125,949 |
| 2022-07-29 | $1.08 | $1.08 | $1.04 | $1.05 | $18.90 | 86,445 |
| 2022-07-28 | $1.02 | $1.09 | $1.00 | $1.08 | $19.44 | 82,380 |
| 2022-07-27 | $1.01 | $1.05 | $1.00 | $1.05 | $18.90 | 69,584 |
| 2022-07-26 | $1.02 | $1.05 | $1.01 | $1.01 | $18.18 | 47,824 |
| 2022-07-25 | $1.02 | $1.07 | $0.96 | $1.06 | $19.08 | 108,558 |
| 2022-07-22 | $1.06 | $1.08 | $1.01 | $1.01 | $18.18 | 76,471 |
| 2022-07-21 | $1.07 | $1.10 | $1.05 | $1.09 | $19.62 | 50,318 |
| 2022-07-20 | $1.04 | $1.10 | $1.04 | $1.09 | $19.62 | 106,582 |
| 2022-07-19 | $1.03 | $1.06 | $1.02 | $1.05 | $18.90 | 55,458 |
| 2022-07-18 | $1.06 | $1.06 | $1.01 | $1.03 | $18.54 | 84,711 |
| 2022-07-15 | $1.07 | $1.08 | $1.00 | $1.04 | $18.72 | 65,113 |
| 2022-07-14 | $1.00 | $1.05 | $1.00 | $1.04 | $18.72 | 71,546 |
| 2022-07-13 | $0.98 | $1.03 | $0.94 | $1.01 | $18.18 | 193,474 |
| 2022-07-12 | $1.03 | $1.07 | $1.01 | $1.05 | $18.90 | 129,181 |
| 2022-07-11 | $1.15 | $1.15 | $1.01 | $1.03 | $18.54 | 236,985 |
| 2022-07-08 | $1.15 | $1.19 | $1.13 | $1.15 | $20.70 | 92,130 |
| 2022-07-07 | $1.15 | $1.20 | $1.14 | $1.18 | $21.24 | 122,804 |
| 2022-07-06 | $1.20 | $1.22 | $1.14 | $1.14 | $20.52 | 133,653 |
| 2022-07-05 | $1.15 | $1.21 | $1.12 | $1.21 | $21.78 | 70,401 |
| 2022-07-01 | $1.20 | $1.21 | $1.16 | $1.18 | $21.24 | 51,824 |
| 2022-06-30 | $1.17 | $1.21 | $1.11 | $1.19 | $21.42 | 90,670 |
| 2022-06-29 | $1.23 | $1.26 | $1.15 | $1.16 | $20.88 | 121,380 |
| 2022-06-28 | $1.34 | $1.38 | $1.24 | $1.26 | $22.68 | 95,659 |
| 2022-06-27 | $1.35 | $1.40 | $1.27 | $1.34 | $24.12 | 140,106 |
| 2022-06-24 | $1.47 | $1.52 | $1.33 | $1.35 | $24.30 | 963,716 |
| 2022-06-23 | $1.35 | $1.52 | $1.34 | $1.46 | $26.28 | 197,283 |
| 2022-06-22 | $1.23 | $1.41 | $1.23 | $1.33 | $23.94 | 159,806 |
| 2022-06-21 | $1.29 | $1.40 | $1.27 | $1.29 | $23.22 | 162,328 |
| 2022-06-17 | $1.21 | $1.32 | $1.20 | $1.26 | $22.68 | 172,319 |
| 2022-06-16 | $1.22 | $1.27 | $1.17 | $1.18 | $21.24 | 138,589 |
| 2022-06-15 | $1.18 | $1.31 | $1.18 | $1.26 | $22.68 | 139,170 |
| 2022-06-14 | $1.16 | $1.19 | $1.13 | $1.17 | $21.06 | 109,821 |
| 2022-06-13 | $1.19 | $1.23 | $1.11 | $1.15 | $20.70 | 114,277 |
| 2022-06-10 | $1.26 | $1.30 | $1.22 | $1.23 | $22.14 | 68,297 |
| 2022-06-09 | $1.41 | $1.42 | $1.29 | $1.30 | $23.40 | 111,498 |
| 2022-06-08 | $1.40 | $1.44 | $1.37 | $1.44 | $25.92 | 74,549 |
| 2022-06-07 | $1.37 | $1.45 | $1.34 | $1.42 | $25.56 | 125,944 |
| 2022-06-06 | $1.47 | $1.51 | $1.40 | $1.43 | $25.74 | 120,682 |
| 2022-06-03 | $1.48 | $1.51 | $1.39 | $1.43 | $25.74 | 86,704 |
| 2022-06-02 | $1.38 | $1.51 | $1.35 | $1.48 | $26.64 | 91,303 |
| 2022-06-01 | $1.40 | $1.43 | $1.33 | $1.37 | $24.66 | 103,879 |
| 2022-05-31 | $1.41 | $1.50 | $1.34 | $1.39 | $25.02 | 190,819 |
| 2022-05-27 | $1.34 | $1.43 | $1.31 | $1.42 | $25.56 | 92,290 |
| 2022-05-26 | $1.26 | $1.35 | $1.26 | $1.30 | $23.40 | 75,149 |
| 2022-05-25 | $1.24 | $1.28 | $1.19 | $1.28 | $23.04 | 72,336 |
| 2022-05-24 | $1.16 | $1.25 | $1.11 | $1.24 | $22.32 | 146,038 |
| 2022-05-23 | $1.28 | $1.28 | $1.18 | $1.21 | $21.78 | 184,647 |
| 2022-05-20 | $1.37 | $1.37 | $1.22 | $1.29 | $23.22 | 100,992 |
| 2022-05-19 | $1.29 | $1.39 | $1.28 | $1.34 | $24.12 | 70,925 |
| 2022-05-18 | $1.28 | $1.39 | $1.26 | $1.31 | $23.58 | 94,680 |
| 2022-05-17 | $1.26 | $1.35 | $1.25 | $1.33 | $23.94 | 109,938 |
| 2022-05-16 | $1.36 | $1.37 | $1.22 | $1.23 | $22.14 | 138,690 |
| 2022-05-13 | $1.31 | $1.38 | $1.29 | $1.36 | $24.48 | 207,197 |
| 2022-05-12 | $1.19 | $1.26 | $1.14 | $1.23 | $22.14 | 253,304 |
| 2022-05-11 | $1.32 | $1.33 | $1.18 | $1.21 | $21.78 | 211,462 |
| 2022-05-10 | $1.52 | $1.55 | $1.29 | $1.35 | $24.30 | 222,322 |
| 2022-05-09 | $1.59 | $1.62 | $1.46 | $1.47 | $26.46 | 211,300 |
| 2022-05-06 | $1.72 | $1.79 | $1.60 | $1.65 | $29.70 | 148,347 |
| 2022-05-05 | $1.85 | $1.86 | $1.69 | $1.73 | $31.14 | 125,208 |
| 2022-05-04 | $1.85 | $1.92 | $1.76 | $1.90 | $34.20 | 94,943 |
| 2022-05-03 | $1.91 | $1.95 | $1.80 | $1.83 | $32.94 | 95,863 |
| 2022-05-02 | $1.92 | $2.00 | $1.80 | $1.91 | $34.38 | 142,927 |
| 2022-04-29 | $1.89 | $2.05 | $1.86 | $1.93 | $34.74 | 282,675 |
| 2022-04-28 | $1.83 | $2.00 | $1.64 | $1.91 | $34.38 | 465,053 |
| 2022-04-27 | $1.69 | $1.82 | $1.62 | $1.73 | $31.14 | 244,209 |
| 2022-04-26 | $1.62 | $1.72 | $1.55 | $1.66 | $29.88 | 256,040 |
| 2022-04-25 | $1.50 | $1.63 | $1.50 | $1.60 | $28.80 | 182,348 |
| 2022-04-22 | $1.55 | $1.60 | $1.48 | $1.56 | $28.08 | 122,466 |
| 2022-04-21 | $1.68 | $1.74 | $1.52 | $1.56 | $28.08 | 151,806 |
| 2022-04-20 | $1.74 | $1.74 | $1.67 | $1.68 | $30.24 | 105,500 |
| 2022-04-19 | $1.58 | $1.79 | $1.58 | $1.74 | $31.32 | 154,387 |
| 2022-04-18 | $1.70 | $1.72 | $1.57 | $1.61 | $28.98 | 188,791 |
| 2022-04-14 | $1.86 | $1.88 | $1.72 | $1.73 | $31.14 | 114,493 |
| 2022-04-13 | $1.82 | $1.92 | $1.80 | $1.86 | $33.48 | 98,910 |
| 2022-04-12 | $1.79 | $1.95 | $1.79 | $1.81 | $32.58 | 166,663 |
| 2022-04-11 | $1.75 | $1.87 | $1.72 | $1.80 | $32.40 | 103,568 |
| 2022-04-08 | $1.82 | $1.85 | $1.71 | $1.80 | $32.40 | 153,282 |
| 2022-04-07 | $1.88 | $1.92 | $1.79 | $1.85 | $33.30 | 108,698 |
| 2022-04-06 | $1.91 | $1.94 | $1.84 | $1.88 | $33.84 | 119,204 |
| 2022-04-05 | $2.10 | $2.10 | $1.95 | $1.95 | $35.10 | 141,764 |
| 2022-04-04 | $2.02 | $2.14 | $1.98 | $2.12 | $38.16 | 132,853 |
| 2022-04-01 | $1.99 | $2.08 | $1.96 | $2.01 | $36.18 | 103,207 |
| 2022-03-31 | $2.12 | $2.14 | $1.96 | $1.97 | $35.46 | 110,611 |
| 2022-03-30 | $2.24 | $2.34 | $2.10 | $2.11 | $37.98 | 167,845 |
| 2022-03-29 | $2.10 | $2.30 | $2.10 | $2.25 | $40.50 | 231,193 |
| 2022-03-28 | $2.04 | $2.10 | $1.91 | $2.08 | $37.44 | 148,612 |
| 2022-03-25 | $2.14 | $2.14 | $1.97 | $2.04 | $36.72 | 197,978 |
| 2022-03-24 | $2.13 | $2.14 | $2.04 | $2.14 | $38.52 | 78,737 |
| 2022-03-23 | $2.16 | $2.27 | $2.09 | $2.10 | $37.80 | 177,476 |
| 2022-03-22 | $2.07 | $2.23 | $2.05 | $2.14 | $38.52 | 236,117 |
| 2022-03-21 | $2.12 | $2.37 | $2.01 | $2.05 | $36.90 | 604,122 |
| 2022-03-18 | $1.79 | $2.17 | $1.77 | $2.16 | $38.88 | 647,943 |
| 2022-03-17 | $1.66 | $2.00 | $1.62 | $1.81 | $32.58 | 557,395 |
| 2022-03-16 | $1.56 | $1.68 | $1.52 | $1.61 | $28.98 | 233,084 |
| 2022-03-15 | $1.40 | $1.55 | $1.37 | $1.52 | $27.36 | 137,104 |
| 2022-03-14 | $1.54 | $1.56 | $1.37 | $1.41 | $25.29 | 167,388 |
| 2022-03-11 | $1.64 | $1.68 | $1.53 | $1.53 | $27.54 | 102,767 |
| 2022-03-10 | $1.60 | $1.68 | $1.57 | $1.64 | $29.52 | 80,343 |
| 2022-03-09 | $1.56 | $1.67 | $1.53 | $1.66 | $29.88 | 147,863 |
| 2022-03-08 | $1.54 | $1.57 | $1.43 | $1.52 | $27.36 | 183,496 |
| 2022-03-07 | $1.49 | $1.59 | $1.47 | $1.54 | $27.72 | 125,433 |
| 2022-03-04 | $1.53 | $1.57 | $1.48 | $1.49 | $26.82 | 176,573 |
| 2022-03-03 | $1.68 | $1.70 | $1.54 | $1.54 | $27.72 | 143,211 |
| 2022-03-02 | $1.75 | $1.76 | $1.58 | $1.63 | $29.34 | 176,991 |
| 2022-03-01 | $1.83 | $1.83 | $1.70 | $1.74 | $31.32 | 158,899 |
| 2022-02-28 | $1.82 | $1.91 | $1.76 | $1.81 | $32.58 | 265,972 |
| 2022-02-25 | $1.61 | $1.91 | $1.59 | $1.85 | $33.30 | 395,146 |
| 2022-02-24 | $1.44 | $1.65 | $1.30 | $1.64 | $29.52 | 446,498 |
| 2022-02-23 | $1.62 | $1.62 | $1.43 | $1.45 | $26.10 | 296,166 |
| 2022-02-22 | $1.58 | $1.65 | $1.53 | $1.54 | $27.72 | 205,252 |
| 2022-02-18 | $1.65 | $1.69 | $1.56 | $1.60 | $28.80 | 149,495 |
| 2022-02-17 | $1.75 | $1.78 | $1.63 | $1.65 | $29.70 | 110,977 |
| 2022-02-16 | $1.80 | $1.81 | $1.70 | $1.75 | $31.50 | 95,650 |
| 2022-02-15 | $1.71 | $1.82 | $1.71 | $1.79 | $32.22 | 132,811 |
| 2022-02-14 | $1.72 | $1.75 | $1.64 | $1.69 | $30.42 | 91,375 |
| 2022-02-11 | $1.82 | $1.86 | $1.70 | $1.71 | $30.78 | 106,058 |
| 2022-02-10 | $1.85 | $1.94 | $1.78 | $1.79 | $32.22 | 146,761 |
| 2022-02-09 | $1.90 | $1.96 | $1.80 | $1.92 | $34.56 | 266,143 |
| 2022-02-08 | $1.92 | $1.92 | $1.80 | $1.84 | $33.12 | 185,457 |
| 2022-02-07 | $1.92 | $2.01 | $1.88 | $1.89 | $34.02 | 105,894 |
| 2022-02-04 | $1.84 | $1.91 | $1.78 | $1.90 | $34.20 | 103,653 |
| 2022-02-03 | $1.89 | $1.95 | $1.81 | $1.83 | $32.94 | 77,282 |
| 2022-02-02 | $2.12 | $2.13 | $1.91 | $1.95 | $35.10 | 149,018 |
| 2022-02-01 | $2.06 | $2.16 | $1.92 | $2.10 | $37.80 | 190,349 |
| 2022-01-31 | $1.89 | $2.16 | $1.83 | $2.01 | $36.18 | 358,983 |
| 2022-01-28 | $1.63 | $1.86 | $1.58 | $1.78 | $32.04 | 395,664 |
| 2022-01-27 | $1.81 | $1.81 | $1.56 | $1.58 | $28.44 | 262,234 |
| 2022-01-26 | $1.98 | $1.99 | $1.70 | $1.72 | $30.96 | 332,764 |
| 2022-01-25 | $1.80 | $1.94 | $1.78 | $1.89 | $34.02 | 180,947 |
| 2022-01-24 | $1.75 | $1.89 | $1.65 | $1.89 | $34.02 | 320,461 |
| 2022-01-21 | $2.14 | $2.15 | $1.82 | $1.90 | $34.20 | 570,888 |
| 2022-01-20 | $2.43 | $2.50 | $2.27 | $2.28 | $41.04 | 189,940 |
| 2022-01-19 | $2.50 | $2.53 | $2.35 | $2.38 | $42.84 | 143,824 |
| 2022-01-18 | $2.65 | $2.68 | $2.46 | $2.48 | $44.64 | 207,032 |
| 2022-01-14 | $2.58 | $2.70 | $2.51 | $2.69 | $48.42 | 179,876 |
| 2022-01-13 | $2.79 | $2.83 | $2.62 | $2.63 | $47.34 | 129,560 |
| 2022-01-12 | $2.90 | $2.90 | $2.70 | $2.79 | $50.22 | 137,500 |
| 2022-01-11 | $2.79 | $2.90 | $2.74 | $2.86 | $51.48 | 97,138 |
| 2022-01-10 | $2.83 | $2.84 | $2.65 | $2.81 | $50.58 | 194,463 |
| 2022-01-07 | $2.84 | $3.00 | $2.84 | $2.86 | $51.48 | 106,465 |
| 2022-01-06 | $2.99 | $3.04 | $2.78 | $2.85 | $51.30 | 255,060 |
| 2022-01-05 | $3.13 | $3.25 | $2.93 | $2.95 | $53.10 | 189,743 |
| 2022-01-04 | $3.33 | $3.39 | $3.10 | $3.16 | $56.88 | 177,351 |
| 2022-01-03 | $3.18 | $3.39 | $3.12 | $3.29 | $59.22 | 188,980 |
| 2021-12-31 | $3.11 | $3.22 | $3.09 | $3.10 | $55.80 | 198,528 |
| 2021-12-30 | $2.85 | $3.24 | $2.85 | $3.09 | $55.62 | 333,600 |
| 2021-12-29 | $3.05 | $3.10 | $2.84 | $2.88 | $51.84 | 292,972 |
| 2021-12-28 | $3.11 | $3.13 | $2.98 | $3.06 | $55.08 | 222,961 |
| 2021-12-27 | $3.20 | $3.24 | $3.09 | $3.10 | $55.80 | 189,397 |
| 2021-12-23 | $3.19 | $3.27 | $3.14 | $3.24 | $58.32 | 193,154 |
| 2021-12-22 | $3.19 | $3.29 | $3.11 | $3.21 | $57.78 | 244,515 |
| 2021-12-21 | $3.04 | $3.29 | $3.04 | $3.16 | $56.88 | 316,185 |
| 2021-12-20 | $3.08 | $3.13 | $2.97 | $3.04 | $54.72 | 300,785 |
| 2021-12-17 | $3.14 | $3.45 | $3.08 | $3.10 | $55.80 | 465,806 |
| 2021-12-16 | $3.37 | $3.41 | $3.17 | $3.18 | $57.24 | 156,341 |
| 2021-12-15 | $3.20 | $3.34 | $3.04 | $3.31 | $59.58 | 220,758 |
| 2021-12-14 | $3.15 | $3.34 | $3.08 | $3.24 | $58.32 | 161,574 |
| 2021-12-13 | $3.34 | $3.42 | $3.21 | $3.28 | $59.04 | 126,600 |
| 2021-12-10 | $3.50 | $3.59 | $3.33 | $3.37 | $60.66 | 215,624 |
| 2021-12-09 | $3.76 | $3.82 | $3.45 | $3.52 | $63.36 | 222,058 |
| 2021-12-08 | $3.68 | $3.89 | $3.62 | $3.82 | $68.76 | 142,394 |
| 2021-12-07 | $3.44 | $3.75 | $3.44 | $3.70 | $66.60 | 233,266 |
| 2021-12-06 | $3.28 | $3.58 | $3.14 | $3.43 | $61.74 | 229,547 |
| 2021-12-03 | $3.50 | $3.55 | $3.26 | $3.33 | $59.94 | 273,928 |
| 2021-12-02 | $3.58 | $3.69 | $3.43 | $3.52 | $63.36 | 272,104 |
| 2021-12-01 | $3.96 | $3.98 | $3.56 | $3.60 | $64.80 | 327,435 |
| 2021-11-30 | $3.97 | $4.13 | $3.84 | $3.98 | $71.64 | 330,192 |
| 2021-11-29 | $4.06 | $4.08 | $3.90 | $4.07 | $73.26 | 207,273 |
| 2021-11-26 | $4.01 | $4.10 | $3.88 | $4.08 | $73.44 | 234,222 |
| 2021-11-24 | $4.04 | $4.26 | $3.95 | $4.21 | $75.78 | 202,630 |
| 2021-11-23 | $4.17 | $4.32 | $3.98 | $4.10 | $73.80 | 408,159 |
| 2021-11-22 | $4.51 | $4.53 | $4.19 | $4.30 | $77.40 | 327,501 |
| 2021-11-19 | $4.40 | $4.74 | $4.39 | $4.49 | $80.82 | 185,099 |
| 2021-11-18 | $4.75 | $4.80 | $4.31 | $4.43 | $79.74 | 391,193 |
| 2021-11-17 | $4.94 | $5.04 | $4.79 | $4.79 | $86.22 | 225,756 |
| 2021-11-16 | $5.00 | $5.14 | $4.87 | $5.00 | $90.00 | 248,675 |
| 2021-11-15 | $5.40 | $5.48 | $4.98 | $5.03 | $90.54 | 586,199 |
| 2021-11-12 | $5.97 | $6.04 | $5.47 | $5.59 | $100.62 | 626,446 |
| 2021-11-11 | $5.24 | $6.49 | $5.08 | $5.78 | $104.04 | 2,962,093 |
| 2021-11-10 | $4.90 | $5.04 | $4.64 | $4.67 | $84.06 | 454,150 |
| 2021-11-09 | $5.09 | $5.12 | $4.76 | $4.95 | $89.10 | 196,917 |
| 2021-11-08 | $4.88 | $5.15 | $4.83 | $5.07 | $91.26 | 242,426 |
| 2021-11-05 | $5.04 | $5.07 | $4.81 | $4.90 | $88.20 | 211,420 |
| 2021-11-04 | $5.16 | $5.18 | $4.89 | $5.03 | $90.54 | 202,145 |
| 2021-11-03 | $4.86 | $5.25 | $4.86 | $5.08 | $91.44 | 270,289 |
| 2021-11-02 | $4.95 | $4.96 | $4.73 | $4.89 | $88.02 | 198,622 |
| 2021-11-01 | $4.66 | $4.98 | $4.63 | $4.98 | $89.64 | 296,036 |
| 2021-10-29 | $4.79 | $4.86 | $4.60 | $4.64 | $83.52 | 219,794 |
| 2021-10-28 | $4.87 | $4.92 | $4.72 | $4.82 | $86.76 | 226,329 |
| 2021-10-27 | $5.00 | $5.05 | $4.81 | $4.83 | $86.94 | 214,468 |
| 2021-10-26 | $5.28 | $5.29 | $4.96 | $4.99 | $89.82 | 255,566 |
| 2021-10-25 | $5.23 | $5.30 | $5.11 | $5.30 | $95.40 | 195,074 |
| 2021-10-22 | $5.41 | $5.46 | $5.16 | $5.23 | $94.14 | 171,117 |
| 2021-10-21 | $5.28 | $5.62 | $5.26 | $5.48 | $98.64 | 279,007 |
| 2021-10-20 | $5.14 | $5.42 | $5.10 | $5.34 | $96.12 | 345,229 |
| 2021-10-19 | $5.00 | $5.38 | $4.82 | $5.15 | $92.70 | 407,232 |
| 2021-10-18 | $5.06 | $5.08 | $4.96 | $4.98 | $89.64 | 183,835 |
| 2021-10-15 | $5.26 | $5.39 | $5.03 | $5.08 | $91.44 | 239,747 |
| 2021-10-14 | $5.11 | $5.51 | $5.07 | $5.25 | $94.50 | 477,705 |
| 2021-10-13 | $5.04 | $5.09 | $4.91 | $5.08 | $91.44 | 245,196 |
| 2021-10-12 | $4.95 | $5.13 | $4.92 | $5.04 | $90.72 | 254,258 |
| 2021-10-11 | $4.97 | $5.15 | $4.92 | $4.96 | $89.28 | 128,437 |
| 2021-10-08 | $5.17 | $5.21 | $4.91 | $5.00 | $90.00 | 195,260 |
| 2021-10-07 | $5.10 | $5.36 | $5.01 | $5.15 | $92.70 | 328,982 |
| 2021-10-06 | $4.81 | $5.38 | $4.65 | $5.09 | $91.62 | 770,488 |
| 2021-10-05 | $4.81 | $5.02 | $4.77 | $4.95 | $89.10 | 390,039 |
| 2021-10-04 | $5.17 | $5.17 | $4.72 | $4.81 | $86.58 | 492,083 |
| 2021-10-01 | $5.36 | $5.36 | $5.08 | $5.17 | $93.06 | 306,373 |
| 2021-09-30 | $5.24 | $5.35 | $4.67 | $5.27 | $94.86 | 348,717 |
| 2021-09-29 | $5.42 | $5.45 | $5.19 | $5.26 | $94.68 | 368,182 |
| 2021-09-28 | $5.56 | $5.60 | $5.38 | $5.43 | $97.74 | 378,070 |
| 2021-09-27 | $5.78 | $5.85 | $5.56 | $5.65 | $101.70 | 299,259 |
| 2021-09-24 | $6.06 | $6.13 | $5.73 | $5.75 | $103.50 | 383,096 |
| 2021-09-23 | $6.02 | $6.18 | $5.85 | $6.15 | $110.70 | 312,404 |
| 2021-09-22 | $5.77 | $6.02 | $5.62 | $6.02 | $108.36 | 354,428 |
| 2021-09-21 | $5.82 | $5.96 | $5.57 | $5.75 | $103.50 | 420,633 |
| 2021-09-20 | $5.94 | $6.19 | $5.73 | $5.80 | $104.40 | 479,367 |
| 2021-09-17 | $5.98 | $6.56 | $5.96 | $6.10 | $109.80 | 855,367 |
| 2021-09-16 | $5.84 | $6.11 | $5.83 | $5.97 | $107.46 | 273,665 |
| 2021-09-15 | $6.00 | $6.12 | $5.83 | $5.90 | $106.20 | 439,187 |
| 2021-09-14 | $6.59 | $6.70 | $5.94 | $6.06 | $109.08 | 621,209 |
| 2021-09-13 | $6.40 | $6.57 | $5.96 | $6.55 | $117.90 | 642,158 |
| 2021-09-10 | $6.90 | $6.96 | $6.26 | $6.41 | $115.38 | 1,221,935 |
| 2021-09-09 | $6.21 | $6.82 | $6.01 | $6.62 | $119.16 | 1,785,048 |
| 2021-09-08 | $5.90 | $6.69 | $5.62 | $6.26 | $112.68 | 1,798,668 |
| 2021-09-07 | $5.98 | $6.28 | $5.86 | $5.93 | $106.74 | 392,537 |
| 2021-09-03 | $6.22 | $6.29 | $5.93 | $6.01 | $108.18 | 335,960 |
| 2021-09-02 | $6.28 | $6.42 | $6.03 | $6.24 | $112.32 | 385,139 |
| 2021-09-01 | $6.52 | $6.54 | $6.14 | $6.29 | $113.22 | 502,343 |
| 2021-08-31 | $6.40 | $6.83 | $6.11 | $6.45 | $116.10 | 705,840 |
| 2021-08-30 | $7.92 | $8.40 | $6.28 | $6.39 | $115.02 | 3,041,080 |
| 2021-08-27 | $5.96 | $6.56 | $5.88 | $6.40 | $115.20 | 562,387 |
| 2021-08-26 | $5.76 | $6.02 | $5.70 | $5.91 | $106.38 | 116,769 |
| 2021-08-25 | $5.92 | $6.20 | $5.78 | $5.80 | $104.40 | 219,848 |
| 2021-08-24 | $5.65 | $6.03 | $5.64 | $5.84 | $105.12 | 224,402 |
| 2021-08-23 | $5.73 | $5.73 | $5.36 | $5.56 | $100.08 | 154,851 |
| 2021-08-20 | $5.65 | $5.73 | $5.52 | $5.65 | $101.70 | 169,323 |
| 2021-08-19 | $5.85 | $5.95 | $5.59 | $5.65 | $101.70 | 200,776 |
| 2021-08-18 | $5.53 | $6.04 | $5.48 | $5.83 | $104.94 | 487,997 |
| 2021-08-17 | $5.40 | $5.83 | $5.36 | $5.55 | $99.90 | 514,427 |
| 2021-08-16 | $5.25 | $5.80 | $5.20 | $5.50 | $99.00 | 674,144 |
| 2021-08-13 | $5.46 | $5.50 | $5.19 | $5.23 | $94.14 | 453,363 |
| 2021-08-12 | $6.80 | $6.80 | $5.30 | $5.54 | $99.72 | 1,267,256 |
| 2021-08-11 | $6.89 | $6.99 | $6.62 | $6.87 | $123.66 | 486,343 |
| 2021-08-10 | $7.62 | $7.62 | $6.85 | $6.87 | $123.66 | 357,540 |
| 2021-08-09 | $7.24 | $7.63 | $7.24 | $7.56 | $136.08 | 135,303 |
| 2021-08-06 | $7.23 | $7.66 | $7.16 | $7.17 | $129.06 | 143,411 |
| 2021-08-05 | $7.22 | $7.27 | $6.98 | $7.22 | $129.96 | 174,030 |
| 2021-08-04 | $7.36 | $7.53 | $7.11 | $7.28 | $131.04 | 96,500 |
| 2021-08-03 | $7.21 | $7.42 | $7.09 | $7.37 | $132.66 | 120,172 |
| 2021-08-02 | $7.69 | $7.69 | $7.23 | $7.25 | $130.50 | 211,296 |
| 2021-07-30 | $7.64 | $7.82 | $7.50 | $7.63 | $137.34 | 80,666 |
| 2021-07-29 | $7.76 | $8.01 | $7.59 | $7.75 | $139.50 | 71,601 |
| 2021-07-28 | $7.50 | $7.87 | $7.44 | $7.69 | $138.42 | 102,484 |
| 2021-07-27 | $7.70 | $7.77 | $7.25 | $7.44 | $133.92 | 161,216 |
| 2021-07-26 | $7.69 | $8.01 | $7.60 | $7.78 | $140.04 | 110,890 |
| 2021-07-23 | $7.97 | $7.97 | $7.57 | $7.66 | $137.88 | 115,771 |
| 2021-07-22 | $8.25 | $8.27 | $7.83 | $7.92 | $142.56 | 95,283 |
| 2021-07-21 | $8.17 | $8.51 | $8.03 | $8.20 | $147.60 | 120,802 |
| 2021-07-20 | $8.01 | $8.23 | $7.56 | $8.15 | $146.70 | 218,109 |
| 2021-07-19 | $7.86 | $8.04 | $7.76 | $7.96 | $143.28 | 150,913 |
| 2021-07-16 | $8.29 | $8.53 | $7.92 | $8.04 | $144.72 | 716,732 |
| 2021-07-15 | $8.22 | $8.71 | $8.04 | $8.31 | $149.58 | 193,148 |
| 2021-07-14 | $8.77 | $8.81 | $8.16 | $8.19 | $147.42 | 196,055 |
| 2021-07-13 | $8.99 | $9.08 | $8.70 | $8.76 | $157.68 | 115,704 |
| 2021-07-12 | $9.15 | $9.26 | $8.79 | $8.98 | $161.64 | 112,771 |
| 2021-07-09 | $9.14 | $9.21 | $8.92 | $9.15 | $164.70 | 95,742 |
| 2021-07-08 | $8.96 | $9.65 | $8.81 | $9.08 | $163.44 | 172,984 |
| 2021-07-07 | $9.54 | $9.60 | $9.01 | $9.07 | $163.26 | 107,619 |
| 2021-07-06 | $9.65 | $9.95 | $9.44 | $9.49 | $170.82 | 103,968 |
| 2021-07-02 | $9.94 | $10.02 | $9.43 | $9.56 | $172.08 | 144,534 |
| 2021-07-01 | $10.80 | $10.80 | $9.86 | $9.94 | $178.92 | 204,132 |
| 2021-06-30 | $10.64 | $10.96 | $10.39 | $10.82 | $194.76 | 105,440 |
| 2021-06-29 | $11.12 | $11.49 | $10.59 | $10.80 | $194.40 | 209,715 |
| 2021-06-28 | $10.94 | $11.11 | $10.71 | $11.06 | $199.08 | 217,630 |
| 2021-06-25 | $11.16 | $11.17 | $10.25 | $10.75 | $193.50 | 693,436 |
| 2021-06-24 | $10.80 | $11.03 | $10.66 | $10.96 | $197.28 | 179,985 |
| 2021-06-23 | $10.75 | $11.03 | $10.58 | $10.79 | $194.22 | 176,540 |
| 2021-06-22 | $10.50 | $10.74 | $10.34 | $10.74 | $193.32 | 133,724 |
| 2021-06-21 | $10.71 | $10.77 | $10.41 | $10.57 | $190.26 | 140,996 |
| 2021-06-18 | $10.88 | $11.02 | $10.60 | $10.71 | $192.78 | 229,827 |
| 2021-06-17 | $10.56 | $11.20 | $10.48 | $10.98 | $197.64 | 231,390 |
| 2021-06-16 | $10.66 | $11.05 | $10.41 | $10.78 | $194.04 | 231,831 |
| 2021-06-15 | $11.70 | $11.70 | $10.72 | $10.80 | $194.40 | 335,689 |
| 2021-06-14 | $11.76 | $12.27 | $11.36 | $12.01 | $216.18 | 256,079 |
| 2021-06-11 | $12.20 | $12.73 | $11.68 | $11.99 | $215.82 | 243,020 |
| 2021-06-10 | $13.12 | $13.45 | $11.50 | $12.02 | $216.36 | 505,800 |
| 2021-06-09 | $13.02 | $14.70 | $12.58 | $13.47 | $242.46 | 2,396,949 |
| 2021-06-08 | $10.08 | $11.42 | $9.98 | $11.31 | $203.58 | 631,644 |
| 2021-06-07 | $9.50 | $9.96 | $9.25 | $9.80 | $176.40 | 158,733 |
| 2021-06-04 | $9.60 | $9.88 | $9.44 | $9.50 | $171.00 | 96,759 |
| 2021-06-03 | $9.80 | $10.12 | $9.43 | $9.58 | $172.44 | 170,245 |
| 2021-06-02 | $9.33 | $10.04 | $9.15 | $9.84 | $177.12 | 267,165 |
| 2021-06-01 | $9.24 | $9.36 | $8.61 | $9.25 | $166.50 | 206,224 |
| 2021-05-28 | $9.06 | $10.33 | $9.00 | $9.12 | $164.16 | 335,068 |
| 2021-05-27 | $8.70 | $9.03 | $8.55 | $8.91 | $160.38 | 125,879 |
| 2021-05-26 | $8.40 | $8.86 | $8.32 | $8.69 | $156.42 | 200,534 |
| 2021-05-25 | $8.87 | $8.90 | $8.33 | $8.38 | $150.84 | 233,129 |
| 2021-05-24 | $9.18 | $9.25 | $8.80 | $8.93 | $160.74 | 85,871 |
| 2021-05-21 | $9.21 | $9.41 | $9.13 | $9.14 | $164.52 | 60,008 |
| 2021-05-20 | $9.07 | $9.41 | $9.07 | $9.26 | $166.68 | 69,171 |
| 2021-05-19 | $9.01 | $9.24 | $8.82 | $9.13 | $164.34 | 132,074 |
| 2021-05-18 | $9.12 | $9.60 | $9.03 | $9.50 | $170.91 | 74,642 |
| 2021-05-17 | $9.29 | $9.37 | $8.73 | $9.12 | $164.16 | 100,805 |
| 2021-05-14 | $9.00 | $9.57 | $8.71 | $9.34 | $168.12 | 168,340 |
| 2021-05-13 | $9.02 | $9.13 | $8.66 | $8.99 | $161.82 | 134,486 |
| 2021-05-12 | $9.14 | $9.25 | $8.95 | $9.06 | $163.08 | 128,051 |
| 2021-05-11 | $8.75 | $9.77 | $8.19 | $9.45 | $170.01 | 246,162 |
| 2021-05-10 | $10.09 | $10.13 | $9.35 | $9.45 | $170.10 | 205,135 |
| 2021-05-07 | $10.24 | $10.59 | $9.81 | $10.39 | $187.02 | 176,634 |
| 2021-05-06 | $10.57 | $11.50 | $9.85 | $10.22 | $183.96 | 384,961 |
| 2021-05-05 | $10.45 | $10.90 | $10.06 | $10.20 | $183.60 | 129,257 |
| 2021-05-04 | $10.41 | $10.62 | $9.96 | $10.50 | $189.00 | 83,891 |
| 2021-05-03 | $10.69 | $10.80 | $10.25 | $10.66 | $191.88 | 79,548 |
| 2021-04-30 | $10.81 | $11.09 | $10.55 | $10.77 | $193.86 | 82,560 |
| 2021-04-29 | $11.12 | $11.14 | $10.70 | $10.85 | $195.30 | 76,420 |
| 2021-04-28 | $11.16 | $11.45 | $10.72 | $10.85 | $195.30 | 98,243 |
| 2021-04-27 | $11.18 | $11.66 | $10.94 | $11.22 | $201.96 | 122,058 |
| 2021-04-26 | $10.56 | $11.40 | $10.46 | $10.98 | $197.64 | 223,820 |
| 2021-04-23 | $10.34 | $11.05 | $10.30 | $10.66 | $191.88 | 135,454 |
| 2021-04-22 | $10.14 | $10.56 | $10.11 | $10.26 | $184.68 | 82,229 |
| 2021-04-21 | $9.77 | $10.41 | $9.63 | $10.20 | $183.60 | 94,131 |
| 2021-04-20 | $10.20 | $10.21 | $9.42 | $9.90 | $178.20 | 158,576 |
| 2021-04-19 | $11.00 | $11.02 | $10.05 | $10.20 | $183.60 | 222,328 |
| 2021-04-16 | $11.00 | $11.27 | $10.75 | $11.11 | $199.98 | 85,153 |
| 2021-04-15 | $11.15 | $11.25 | $10.55 | $11.12 | $200.16 | 129,083 |
| 2021-04-14 | $11.37 | $11.76 | $10.98 | $11.10 | $199.80 | 104,761 |
| 2021-04-13 | $11.24 | $11.41 | $10.90 | $11.29 | $203.22 | 112,227 |
| 2021-04-12 | $11.78 | $11.83 | $11.21 | $11.31 | $203.58 | 116,501 |
| 2021-04-09 | $12.20 | $12.25 | $11.60 | $11.86 | $213.48 | 151,305 |
| 2021-04-08 | $12.16 | $13.12 | $12.05 | $12.35 | $222.30 | 189,899 |
| 2021-04-07 | $12.22 | $12.35 | $11.90 | $12.08 | $217.44 | 93,088 |
| 2021-04-06 | $11.87 | $12.63 | $11.51 | $12.30 | $221.40 | 155,893 |
| 2021-04-05 | $12.35 | $12.50 | $11.27 | $11.96 | $215.28 | 287,058 |
| 2021-04-01 | $13.02 | $13.32 | $12.18 | $12.19 | $219.42 | 201,251 |
| 2021-03-31 | $12.99 | $13.68 | $11.81 | $12.73 | $229.14 | 452,799 |
| 2021-03-30 | $12.91 | $13.06 | $11.88 | $13.04 | $234.72 | 270,321 |
| 2021-03-29 | $14.56 | $14.67 | $12.74 | $13.05 | $234.90 | 337,035 |
| 2021-03-26 | $13.50 | $15.41 | $13.12 | $14.34 | $258.12 | 1,409,929 |
| 2021-03-25 | $12.14 | $12.93 | $11.76 | $12.87 | $231.66 | 450,440 |
| 2021-03-24 | $12.94 | $12.94 | $11.91 | $12.27 | $220.86 | 235,457 |
| 2021-03-23 | $11.94 | $12.96 | $11.75 | $12.40 | $223.20 | 245,249 |
| 2021-03-22 | $12.71 | $12.78 | $11.30 | $11.88 | $213.84 | 372,090 |
| 2021-03-19 | $11.26 | $12.80 | $10.93 | $12.00 | $216.00 | 400,233 |
| 2021-03-18 | $11.15 | $11.75 | $10.90 | $11.19 | $201.42 | 157,707 |
| 2021-03-17 | $11.10 | $11.30 | $10.45 | $11.29 | $203.22 | 232,984 |
| 2021-03-16 | $11.63 | $12.59 | $11.05 | $11.22 | $201.96 | 241,626 |
| 2021-03-15 | $11.20 | $11.77 | $10.88 | $11.41 | $205.38 | 188,288 |
| 2021-03-12 | $11.71 | $11.71 | $10.91 | $10.99 | $197.82 | 203,816 |
| 2021-03-11 | $11.70 | $12.03 | $11.10 | $11.74 | $211.32 | 180,802 |
| 2021-03-10 | $12.42 | $12.42 | $11.15 | $11.50 | $207.00 | 202,591 |
| 2021-03-09 | $12.07 | $12.70 | $11.49 | $12.17 | $219.06 | 230,604 |
| 2021-03-08 | $12.95 | $13.10 | $12.31 | $12.35 | $222.30 | 88,237 |
| 2021-03-05 | $13.40 | $13.46 | $11.85 | $12.95 | $233.10 | 126,702 |
| 2021-03-04 | $14.09 | $14.39 | $12.50 | $13.44 | $241.92 | 163,572 |
| 2021-03-03 | $13.99 | $15.45 | $13.85 | $14.02 | $252.36 | 179,626 |
| 2021-03-02 | $13.90 | $14.35 | $13.36 | $13.55 | $243.90 | 123,053 |
| 2021-03-01 | $14.01 | $14.28 | $13.50 | $13.81 | $248.58 | 105,930 |
| 2021-02-26 | $14.79 | $15.00 | $12.85 | $13.49 | $242.82 | 486,446 |
| 2021-02-25 | $16.50 | $17.16 | $15.76 | $16.42 | $295.56 | 94,716 |
| 2021-02-24 | $16.92 | $17.16 | $16.14 | $16.32 | $293.76 | 55,743 |
| 2021-02-23 | $17.00 | $17.04 | $15.53 | $16.64 | $299.52 | 90,651 |
| 2021-02-22 | $17.87 | $17.87 | $17.02 | $17.33 | $311.94 | 103,859 |
| 2021-02-19 | $18.72 | $18.76 | $17.60 | $17.81 | $320.58 | 118,881 |
| 2021-02-18 | $19.39 | $19.39 | $18.35 | $18.36 | $330.48 | 55,832 |
| 2021-02-17 | $19.34 | $19.64 | $18.40 | $19.56 | $352.08 | 75,192 |
| 2021-02-16 | $20.90 | $20.90 | $19.20 | $19.56 | $352.08 | 97,627 |
| 2021-02-12 | $21.25 | $21.25 | $20.05 | $20.34 | $366.12 | 48,139 |
| 2021-02-11 | $21.35 | $21.51 | $20.57 | $20.80 | $374.40 | 36,223 |
| 2021-02-10 | $21.90 | $21.93 | $20.50 | $21.36 | $384.48 | 39,286 |
| 2021-02-09 | $20.99 | $21.92 | $20.75 | $21.88 | $393.84 | 60,383 |
| 2021-02-08 | $22.41 | $22.69 | $20.15 | $20.74 | $373.32 | 103,069 |
| 2021-02-05 | $22.27 | $22.28 | $20.92 | $21.77 | $391.86 | 61,480 |
| 2021-02-04 | $22.58 | $22.91 | $21.52 | $21.91 | $394.38 | 57,077 |
| 2021-02-03 | $21.66 | $22.39 | $21.10 | $22.35 | $402.30 | 56,786 |
| 2021-02-02 | $21.96 | $22.06 | $20.61 | $21.41 | $385.38 | 96,546 |
| 2021-02-01 | $20.60 | $21.56 | $19.69 | $21.26 | $382.68 | 99,800 |
| 2021-01-29 | $20.60 | $21.15 | $19.54 | $20.16 | $362.79 | 80,484 |
| 2021-01-28 | $22.01 | $22.27 | $18.84 | $20.53 | $369.54 | 116,144 |
| 2021-01-27 | $21.33 | $24.95 | $21.05 | $21.94 | $394.92 | 216,751 |
| 2021-01-26 | $21.16 | $21.95 | $20.15 | $21.83 | $392.94 | 115,457 |
| 2021-01-25 | $19.89 | $21.69 | $19.02 | $20.92 | $376.56 | 183,448 |
| 2021-01-22 | $17.62 | $19.68 | $17.58 | $19.59 | $352.62 | 122,887 |
| 2021-01-21 | $18.00 | $18.42 | $17.24 | $17.78 | $320.04 | 106,930 |
| 2021-01-20 | $19.01 | $19.12 | $17.70 | $17.88 | $321.84 | 188,578 |
| 2021-01-19 | $19.90 | $20.49 | $18.91 | $19.01 | $342.18 | 111,115 |
| 2021-01-15 | $21.50 | $21.80 | $19.33 | $19.86 | $357.48 | 119,072 |
| 2021-01-14 | $22.30 | $22.45 | $20.81 | $21.00 | $378.00 | 163,232 |
| 2021-01-13 | $19.21 | $25.63 | $19.00 | $23.15 | $416.70 | 427,075 |
| 2021-01-12 | $18.28 | $19.22 | $17.65 | $19.21 | $345.78 | 106,670 |
| 2021-01-11 | $19.14 | $19.22 | $18.05 | $18.56 | $334.08 | 94,373 |
| 2021-01-08 | $18.46 | $19.33 | $17.90 | $19.33 | $347.94 | 146,612 |
| 2021-01-07 | $16.65 | $18.50 | $16.55 | $18.40 | $331.20 | 123,911 |
| 2021-01-06 | $16.32 | $17.27 | $16.25 | $16.73 | $301.14 | 81,466 |
| 2021-01-05 | $16.05 | $17.34 | $15.72 | $17.26 | $310.68 | 120,881 |
| 2021-01-04 | $15.26 | $16.33 | $14.54 | $16.05 | $288.90 | 161,611 |
| 2020-12-31 | $16.42 | $16.42 | $15.42 | $15.71 | $282.78 | 105,594 |
| 2020-12-30 | $17.01 | $17.19 | $15.61 | $16.55 | $297.90 | 167,232 |
| 2020-12-29 | $17.89 | $18.46 | $16.75 | $16.88 | $303.84 | 92,788 |
| 2020-12-28 | $16.77 | $17.82 | $15.58 | $17.49 | $314.82 | 138,640 |
| 2020-12-24 | $18.73 | $18.96 | $16.74 | $17.17 | $309.06 | 102,606 |
| 2020-12-23 | $19.50 | $19.80 | $17.60 | $18.37 | $330.66 | 206,527 |
| 2020-12-22 | $17.70 | $19.75 | $17.05 | $18.14 | $326.52 | 320,071 |
| 2020-12-21 | $14.51 | $16.48 | $14.25 | $16.41 | $295.38 | 333,798 |
| 2020-12-18 | $14.29 | $14.30 | $13.90 | $14.05 | $252.90 | 175,096 |
| 2020-12-17 | $14.52 | $14.69 | $13.99 | $14.14 | $254.52 | 127,865 |
| 2020-12-16 | $14.13 | $14.17 | $13.57 | $13.91 | $250.38 | 72,106 |
| 2020-12-15 | $14.73 | $14.83 | $13.85 | $14.14 | $254.52 | 104,777 |
| 2020-12-14 | $14.33 | $15.15 | $14.28 | $14.60 | $262.80 | 83,767 |
| 2020-12-11 | $14.09 | $14.76 | $14.00 | $14.10 | $253.80 | 84,942 |
| 2020-12-10 | $14.01 | $14.27 | $13.81 | $14.02 | $252.36 | 161,845 |
| 2020-12-09 | $14.82 | $15.03 | $14.07 | $14.07 | $253.26 | 83,968 |
| 2020-12-08 | $15.08 | $15.40 | $14.42 | $14.97 | $269.46 | 82,728 |
| 2020-12-07 | $14.40 | $15.61 | $14.00 | $15.52 | $279.36 | 138,294 |
| 2020-12-04 | $14.53 | $14.59 | $13.78 | $14.26 | $256.68 | 126,020 |
| 2020-12-03 | $14.91 | $15.59 | $14.02 | $14.30 | $257.40 | 287,521 |
| 2020-12-02 | $15.43 | $15.99 | $14.56 | $14.70 | $264.60 | 176,766 |
| 2020-12-01 | $17.83 | $17.85 | $16.83 | $17.00 | $306.00 | 78,474 |
| 2020-11-30 | $17.66 | $17.75 | $17.01 | $17.70 | $318.60 | 68,477 |
| 2020-11-27 | $17.03 | $17.45 | $16.93 | $17.23 | $310.14 | 34,919 |
| 2020-11-25 | $16.80 | $17.51 | $16.77 | $17.01 | $306.18 | 65,258 |
| 2020-11-24 | $17.41 | $17.58 | $16.59 | $16.73 | $301.14 | 76,133 |
| 2020-11-23 | $17.99 | $18.28 | $17.00 | $17.02 | $306.36 | 162,761 |
| 2020-11-20 | $19.36 | $19.45 | $18.45 | $19.00 | $342.00 | 35,141 |
| 2020-11-19 | $17.30 | $19.45 | $16.87 | $19.26 | $346.68 | 143,235 |
| 2020-11-18 | $19.02 | $19.29 | $17.07 | $17.17 | $309.06 | 168,092 |
| 2020-11-17 | $20.00 | $20.21 | $19.12 | $19.22 | $345.96 | 49,464 |
| 2020-11-16 | $21.60 | $21.60 | $19.67 | $19.85 | $357.30 | 81,808 |
| 2020-11-13 | $22.41 | $22.50 | $20.74 | $21.00 | $378.00 | 45,026 |
| 2020-11-12 | $22.80 | $22.88 | $22.20 | $22.35 | $402.30 | 34,066 |
| 2020-11-11 | $23.02 | $23.82 | $22.63 | $22.74 | $409.32 | 29,994 |
| 2020-11-10 | $22.50 | $23.28 | $22.27 | $22.89 | $412.02 | 58,176 |
| 2020-11-09 | $23.15 | $23.37 | $22.09 | $22.71 | $408.78 | 61,377 |
| 2020-11-06 | $24.00 | $24.15 | $22.71 | $22.74 | $409.32 | 35,005 |
| 2020-11-05 | $23.11 | $24.79 | $23.05 | $23.76 | $427.68 | 51,605 |
| 2020-11-04 | $23.20 | $23.74 | $22.80 | $23.03 | $414.54 | 41,401 |
| 2020-11-03 | $23.56 | $24.19 | $22.53 | $22.75 | $409.50 | 208,813 |
| 2020-11-02 | $23.80 | $24.50 | $21.77 | $23.69 | $426.42 | 173,962 |
| 2020-10-30 | $25.02 | $25.50 | $22.71 | $23.97 | $431.46 | 278,959 |
| 2020-10-29 | $28.10 | $28.18 | $24.05 | $25.80 | $464.40 | 295,924 |
| 2020-10-28 | $26.00 | $29.48 | $26.00 | $27.00 | $486.00 | 882,776 |
Root Inc - Class A (ROOT) News Headlines
Recent Root Inc - Class A (ROOT) News
Similar Companies to Root Inc - Class A (ROOT) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |