Membership Collective Group Inc Class A (MCG) Exchange: NYSE
Data as of Aug. 20, 2025
$6.86 ($0.13) 1.93%
Membership Collective Group Inc Class A - Daily Information
Click for more stock information on Membership Collective Group Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.80 |
| Previous Close | $6.86 |
| High | $6.90 |
| Low | $6.67 |
| Adjusted Open | $6.80 |
| Previous Adjusted Close | $6.86 |
| Adjusted High | $6.90 |
| Adjusted Low | $6.67 |
About Membership Collective Group Inc Class A (MCG)
Membership Collective Group Inc Class A
Invest in Membership Collective Group Inc Class A (MCG)
Historical Stock Data for Membership Collective Group Inc Class A (MCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.80 | $6.90 | $6.67 | $6.86 | $6.86 | 305,816 |
| 2025-07-17 | $6.84 | $6.94 | $6.72 | $6.73 | $6.73 | 217,372 |
| 2025-07-16 | $6.92 | $7.08 | $6.79 | $6.83 | $6.83 | 205,270 |
| 2025-07-15 | $7.11 | $7.15 | $6.82 | $6.88 | $6.88 | 214,235 |
| 2025-07-14 | $7.20 | $7.21 | $6.95 | $7.06 | $7.06 | 463,242 |
| 2025-07-11 | $7.40 | $7.48 | $7.10 | $7.24 | $7.24 | 424,267 |
| 2025-07-10 | $7.32 | $7.46 | $7.25 | $7.45 | $7.45 | 499,193 |
| 2025-07-09 | $7.57 | $7.64 | $7.25 | $7.35 | $7.35 | 379,625 |
| 2025-07-08 | $7.57 | $7.71 | $7.47 | $7.54 | $7.54 | 229,058 |
| 2025-07-07 | $7.61 | $7.68 | $7.41 | $7.53 | $7.53 | 211,575 |
| 2025-07-03 | $7.75 | $7.81 | $7.64 | $7.65 | $7.65 | 139,948 |
| 2025-07-02 | $7.60 | $7.74 | $7.45 | $7.72 | $7.72 | 221,528 |
| 2025-07-01 | $7.33 | $7.68 | $7.32 | $7.65 | $7.65 | 597,125 |
| 2025-06-30 | $7.38 | $7.45 | $7.30 | $7.35 | $7.35 | 246,385 |
| 2025-06-27 | $7.37 | $7.45 | $7.21 | $7.35 | $7.35 | 274,754 |
| 2025-06-26 | $7.33 | $7.46 | $7.22 | $7.35 | $7.35 | 327,868 |
| 2025-06-25 | $7.17 | $7.30 | $7.10 | $7.28 | $7.28 | 202,878 |
| 2025-06-24 | $7.16 | $7.36 | $7.09 | $7.14 | $7.14 | 273,857 |
| 2025-06-23 | $7.00 | $7.17 | $6.75 | $7.07 | $7.07 | 274,684 |
| 2025-06-20 | $6.93 | $7.13 | $6.93 | $7.04 | $7.04 | 170,821 |
| 2025-06-18 | $6.95 | $7.00 | $6.84 | $6.88 | $6.88 | 177,764 |
| 2025-06-17 | $7.00 | $7.04 | $6.86 | $6.94 | $6.94 | 299,827 |
| 2025-06-16 | $6.75 | $7.10 | $6.63 | $7.08 | $7.08 | 197,977 |
| 2025-06-13 | $6.66 | $6.72 | $6.55 | $6.68 | $6.68 | 300,754 |
| 2025-06-12 | $6.60 | $6.77 | $6.43 | $6.71 | $6.71 | 145,022 |
| 2025-06-11 | $6.55 | $6.71 | $6.35 | $6.69 | $6.69 | 255,405 |
| 2025-06-10 | $6.50 | $6.58 | $6.36 | $6.53 | $6.53 | 91,065 |
| 2025-06-09 | $6.31 | $6.50 | $6.31 | $6.42 | $6.42 | 75,406 |
| 2025-06-06 | $6.48 | $6.51 | $6.26 | $6.27 | $6.27 | 98,415 |
| 2025-06-05 | $6.47 | $6.52 | $6.34 | $6.40 | $6.40 | 122,361 |
| 2025-06-04 | $6.37 | $6.47 | $6.32 | $6.46 | $6.46 | 84,551 |
| 2025-06-03 | $6.21 | $6.44 | $6.21 | $6.34 | $6.34 | 113,345 |
| 2025-06-02 | $6.29 | $6.45 | $6.21 | $6.25 | $6.25 | 179,167 |
| 2025-05-30 | $6.34 | $6.41 | $6.25 | $6.31 | $6.31 | 173,541 |
| 2025-05-29 | $6.54 | $6.59 | $6.34 | $6.36 | $6.36 | 127,002 |
| 2025-05-28 | $6.60 | $6.64 | $6.48 | $6.50 | $6.50 | 75,463 |
| 2025-05-27 | $6.47 | $6.65 | $6.41 | $6.59 | $6.59 | 166,169 |
| 2025-05-23 | $6.10 | $6.38 | $6.10 | $6.32 | $6.32 | 114,878 |
| 2025-05-22 | $6.22 | $6.34 | $6.20 | $6.26 | $6.26 | 119,519 |
| 2025-05-21 | $6.33 | $6.48 | $6.17 | $6.22 | $6.22 | 219,598 |
| 2025-05-20 | $6.60 | $6.62 | $6.34 | $6.44 | $6.44 | 160,945 |
| 2025-05-19 | $6.64 | $6.77 | $6.58 | $6.62 | $6.62 | 175,766 |
| 2025-05-16 | $6.42 | $6.84 | $6.42 | $6.76 | $6.76 | 275,903 |
| 2025-05-15 | $6.31 | $6.55 | $6.17 | $6.42 | $6.42 | 243,294 |
| 2025-05-14 | $6.27 | $6.43 | $6.25 | $6.32 | $6.32 | 172,750 |
| 2025-05-13 | $6.35 | $6.43 | $6.26 | $6.26 | $6.26 | 178,045 |
| 2025-05-12 | $6.21 | $6.49 | $6.18 | $6.35 | $6.35 | 230,747 |
| 2025-05-09 | $6.75 | $6.75 | $5.82 | $5.97 | $5.97 | 330,814 |
| 2025-05-08 | $6.41 | $6.41 | $6.12 | $6.16 | $6.16 | 139,874 |
| 2025-05-07 | $6.09 | $6.35 | $6.02 | $6.33 | $6.33 | 234,212 |
| 2025-05-06 | $5.99 | $6.14 | $5.99 | $6.07 | $6.07 | 143,239 |
| 2025-05-05 | $6.30 | $6.34 | $6.05 | $6.10 | $6.10 | 209,734 |
| 2025-05-02 | $6.32 | $6.58 | $6.26 | $6.37 | $6.37 | 218,421 |
| 2025-05-01 | $6.05 | $6.39 | $5.99 | $6.23 | $6.23 | 311,982 |
| 2025-04-30 | $5.81 | $6.16 | $5.81 | $6.01 | $6.01 | 293,034 |
| 2025-04-29 | $5.80 | $5.98 | $5.70 | $5.94 | $5.94 | 158,241 |
| 2025-04-28 | $5.89 | $6.00 | $5.68 | $5.80 | $5.80 | 188,076 |
| 2025-04-25 | $5.70 | $5.97 | $5.68 | $5.90 | $5.90 | 222,544 |
| 2025-04-24 | $5.44 | $5.78 | $5.36 | $5.72 | $5.72 | 229,980 |
| 2025-04-23 | $5.46 | $5.62 | $5.39 | $5.44 | $5.44 | 188,948 |
| 2025-04-22 | $5.19 | $5.41 | $5.19 | $5.28 | $5.28 | 184,018 |
| 2025-04-21 | $5.04 | $5.18 | $5.02 | $5.10 | $5.10 | 359,502 |
| 2025-04-17 | $5.09 | $5.19 | $5.09 | $5.11 | $5.11 | 196,030 |
| 2025-04-16 | $5.17 | $5.24 | $5.02 | $5.09 | $5.09 | 423,441 |
| 2025-04-15 | $5.29 | $5.38 | $5.09 | $5.14 | $5.14 | 218,745 |
| 2025-04-14 | $5.36 | $5.36 | $5.13 | $5.25 | $5.25 | 283,943 |
| 2025-04-11 | $5.12 | $5.28 | $5.02 | $5.23 | $5.23 | 297,522 |
| 2025-04-10 | $5.62 | $5.75 | $5.00 | $5.09 | $5.09 | 517,452 |
| 2025-04-09 | $4.97 | $5.87 | $4.77 | $5.80 | $5.80 | 789,072 |
| 2025-04-08 | $5.30 | $5.47 | $4.95 | $4.96 | $4.96 | 541,732 |
| 2025-04-07 | $5.04 | $5.47 | $4.88 | $5.08 | $5.08 | 635,733 |
| 2025-04-04 | $5.68 | $5.81 | $5.19 | $5.31 | $5.31 | 417,308 |
| 2025-04-03 | $5.92 | $6.11 | $5.83 | $5.91 | $5.91 | 563,081 |
| 2025-04-02 | $6.23 | $6.44 | $6.13 | $6.23 | $6.23 | 490,613 |
| 2025-04-01 | $5.76 | $6.74 | $5.65 | $6.37 | $6.37 | 519,902 |
| 2025-03-31 | $6.10 | $6.30 | $6.04 | $6.18 | $6.18 | 333,080 |
| 2025-03-28 | $6.66 | $6.84 | $6.15 | $6.24 | $6.24 | 420,630 |
| 2025-03-27 | $6.51 | $6.72 | $6.45 | $6.72 | $6.72 | 142,629 |
| 2025-03-26 | $6.57 | $6.77 | $6.45 | $6.59 | $6.59 | 249,535 |
| 2025-03-25 | $6.95 | $7.02 | $6.54 | $6.60 | $6.60 | 356,814 |
| 2025-03-24 | $7.16 | $7.16 | $6.97 | $7.05 | $7.05 | 196,049 |
| 2025-03-21 | $6.88 | $7.12 | $6.69 | $7.08 | $7.08 | 296,249 |
| 2025-03-20 | $7.14 | $7.32 | $6.97 | $6.99 | $6.99 | 659,679 |
| 2025-03-19 | $7.02 | $7.28 | $6.73 | $7.27 | $7.27 | 660,534 |
| 2025-03-18 | $6.42 | $6.70 | $6.26 | $6.67 | $6.67 | 597,728 |
| 2025-03-17 | $5.88 | $6.57 | $5.88 | $6.49 | $6.49 | 725,896 |
| 2025-03-14 | $5.30 | $6.03 | $5.28 | $5.94 | $5.94 | 737,262 |
| 2025-03-13 | $5.42 | $5.58 | $5.15 | $5.19 | $5.19 | 584,505 |
| 2025-03-12 | $5.94 | $5.95 | $5.44 | $5.48 | $5.48 | 682,712 |
| 2025-03-11 | $6.00 | $6.08 | $5.83 | $5.87 | $5.87 | 491,864 |
| 2025-03-10 | $6.29 | $6.44 | $6.00 | $6.06 | $6.06 | 493,124 |
| 2025-03-07 | $6.37 | $6.51 | $6.37 | $6.41 | $6.41 | 406,480 |
| 2025-03-06 | $6.42 | $6.70 | $6.35 | $6.41 | $6.41 | 195,380 |
| 2025-03-05 | $6.58 | $6.60 | $6.34 | $6.56 | $6.56 | 205,033 |
| 2025-03-04 | $6.60 | $6.61 | $6.20 | $6.34 | $6.34 | 706,574 |
| 2025-03-03 | $7.06 | $7.06 | $6.55 | $6.60 | $6.60 | 641,240 |
| 2025-02-28 | $7.26 | $7.39 | $6.84 | $7.04 | $7.04 | 1,066,168 |
| 2025-02-27 | $7.53 | $7.53 | $7.27 | $7.29 | $7.29 | 309,868 |
| 2025-02-26 | $7.59 | $7.65 | $7.43 | $7.46 | $7.46 | 155,155 |
| 2025-02-25 | $7.53 | $7.64 | $7.49 | $7.56 | $7.56 | 138,950 |
| 2025-02-24 | $7.55 | $7.63 | $7.42 | $7.58 | $7.58 | 195,248 |
| 2025-02-21 | $7.72 | $7.72 | $7.55 | $7.59 | $7.59 | 409,721 |
| 2025-02-20 | $7.83 | $7.83 | $7.63 | $7.69 | $7.69 | 334,312 |
| 2025-02-19 | $7.82 | $7.82 | $7.70 | $7.78 | $7.78 | 225,145 |
| 2025-02-18 | $7.80 | $7.97 | $7.75 | $7.77 | $7.77 | 294,321 |
| 2025-02-14 | $7.90 | $7.93 | $7.84 | $7.88 | $7.88 | 146,179 |
| 2025-02-13 | $7.96 | $7.96 | $7.76 | $7.92 | $7.92 | 138,051 |
| 2025-02-12 | $7.80 | $7.98 | $7.71 | $7.91 | $7.91 | 264,767 |
| 2025-02-11 | $7.85 | $7.97 | $7.77 | $7.86 | $7.86 | 190,652 |
| 2025-02-10 | $7.80 | $7.97 | $7.75 | $7.90 | $7.90 | 239,175 |
| 2025-02-07 | $7.70 | $7.85 | $7.54 | $7.79 | $7.79 | 429,843 |
| 2025-02-06 | $7.59 | $7.80 | $7.56 | $7.77 | $7.77 | 481,101 |
| 2025-02-05 | $7.75 | $7.78 | $7.55 | $7.59 | $7.59 | 494,058 |
| 2025-02-04 | $7.70 | $7.86 | $7.58 | $7.64 | $7.64 | 484,107 |
| 2025-02-03 | $7.80 | $7.99 | $7.71 | $7.73 | $7.73 | 503,919 |
| 2025-01-31 | $7.80 | $8.17 | $7.80 | $7.87 | $7.87 | 424,024 |
| 2025-01-30 | $8.34 | $8.34 | $7.90 | $7.98 | $7.98 | 883,105 |
| 2025-01-29 | $7.77 | $8.47 | $7.62 | $8.29 | $8.29 | 3,692,733 |
| 2025-01-28 | $7.38 | $7.54 | $7.33 | $7.37 | $7.37 | 200,370 |
| 2025-01-27 | $7.60 | $7.72 | $7.42 | $7.45 | $7.45 | 548,855 |
| 2025-01-24 | $7.54 | $7.75 | $7.50 | $7.68 | $7.68 | 312,011 |
| 2025-01-23 | $7.69 | $7.69 | $7.47 | $7.56 | $7.56 | 420,675 |
| 2025-01-22 | $7.70 | $7.81 | $7.60 | $7.73 | $7.73 | 2,456,998 |
| 2025-01-21 | $7.48 | $7.80 | $7.45 | $7.79 | $7.79 | 185,353 |
| 2025-01-17 | $7.66 | $7.77 | $7.40 | $7.53 | $7.53 | 779,144 |
| 2025-01-16 | $7.81 | $7.81 | $7.49 | $7.64 | $7.64 | 185,939 |
| 2025-01-15 | $7.74 | $7.92 | $7.51 | $7.76 | $7.76 | 121,379 |
| 2025-01-14 | $7.78 | $8.00 | $7.30 | $7.65 | $7.65 | 2,067,323 |
| 2025-01-13 | $7.65 | $7.81 | $7.56 | $7.77 | $7.77 | 210,684 |
| 2025-01-10 | $7.58 | $7.70 | $7.52 | $7.66 | $7.66 | 315,756 |
| 2025-01-08 | $7.59 | $7.71 | $7.53 | $7.64 | $7.64 | 234,720 |
| 2025-01-07 | $7.70 | $7.71 | $7.54 | $7.66 | $7.66 | 169,792 |
| 2025-01-06 | $7.41 | $7.65 | $7.40 | $7.62 | $7.62 | 206,498 |
| 2025-01-03 | $7.42 | $7.55 | $7.28 | $7.44 | $7.44 | 153,853 |
| 2025-01-02 | $7.47 | $7.55 | $7.01 | $7.40 | $7.40 | 199,207 |
| 2024-12-31 | $7.47 | $7.62 | $7.39 | $7.45 | $7.45 | 123,815 |
| 2024-12-30 | $7.52 | $7.70 | $7.43 | $7.50 | $7.50 | 160,357 |
| 2024-12-27 | $7.39 | $7.84 | $7.18 | $7.59 | $7.59 | 384,033 |
| 2024-12-26 | $7.12 | $7.55 | $6.85 | $7.47 | $7.47 | 1,254,775 |
| 2024-12-24 | $7.49 | $7.53 | $7.09 | $7.17 | $7.17 | 363,846 |
| 2024-12-23 | $7.15 | $7.70 | $7.15 | $7.49 | $7.49 | 606,391 |
| 2024-12-20 | $7.31 | $7.84 | $6.82 | $7.07 | $7.07 | 1,542,067 |
| 2024-12-19 | $7.89 | $8.09 | $7.19 | $7.22 | $7.22 | 9,245,675 |
| 2024-12-18 | $5.05 | $5.15 | $4.87 | $4.91 | $4.91 | 169,290 |
| 2024-12-17 | $5.04 | $5.15 | $4.98 | $5.05 | $5.05 | 138,979 |
| 2024-12-16 | $4.91 | $5.08 | $4.86 | $5.04 | $5.04 | 89,249 |
| 2024-12-13 | $5.00 | $5.04 | $4.87 | $4.96 | $4.96 | 66,560 |
| 2024-12-12 | $4.88 | $5.06 | $4.88 | $4.99 | $4.99 | 70,214 |
| 2024-12-11 | $4.94 | $5.01 | $4.75 | $4.97 | $4.97 | 215,017 |
| 2024-12-10 | $4.72 | $4.89 | $4.60 | $4.86 | $4.86 | 198,669 |
| 2024-12-09 | $4.87 | $4.87 | $4.63 | $4.71 | $4.71 | 217,132 |
| 2024-12-06 | $4.86 | $4.93 | $4.74 | $4.82 | $4.82 | 130,337 |
| 2024-12-05 | $5.01 | $5.08 | $4.74 | $4.75 | $4.75 | 198,284 |
| 2024-12-04 | $5.02 | $5.08 | $4.96 | $5.02 | $5.02 | 72,644 |
| 2024-12-03 | $5.05 | $5.07 | $4.93 | $5.04 | $5.04 | 57,725 |
| 2024-12-02 | $5.00 | $5.11 | $4.95 | $5.04 | $5.04 | 68,282 |
| 2024-11-29 | $5.06 | $5.15 | $5.00 | $5.00 | $5.00 | 40,050 |
| 2024-11-27 | $4.95 | $5.13 | $4.80 | $5.03 | $5.03 | 148,460 |
| 2024-11-26 | $5.04 | $5.07 | $4.80 | $4.81 | $4.81 | 153,856 |
| 2024-11-25 | $5.04 | $5.14 | $4.91 | $5.01 | $5.01 | 122,240 |
| 2024-11-22 | $5.12 | $5.16 | $4.97 | $5.04 | $5.04 | 83,580 |
| 2024-11-21 | $4.73 | $5.08 | $4.73 | $5.06 | $5.06 | 69,035 |
| 2024-11-20 | $4.90 | $4.94 | $4.76 | $4.76 | $4.76 | 52,069 |
| 2024-11-19 | $5.01 | $5.10 | $4.88 | $4.93 | $4.93 | 94,095 |
| 2024-11-18 | $5.15 | $5.15 | $4.90 | $5.05 | $5.05 | 112,147 |
| 2024-11-15 | $5.41 | $5.41 | $5.08 | $5.13 | $5.13 | 152,648 |
| 2024-11-14 | $5.39 | $5.50 | $5.25 | $5.39 | $5.39 | 85,283 |
| 2024-11-13 | $5.33 | $5.42 | $5.28 | $5.41 | $5.41 | 85,066 |
| 2024-11-12 | $5.33 | $5.43 | $5.25 | $5.32 | $5.32 | 78,382 |
| 2024-11-11 | $5.47 | $5.50 | $5.33 | $5.45 | $5.45 | 61,041 |
| 2024-11-08 | $5.49 | $5.61 | $5.38 | $5.45 | $5.45 | 107,569 |
| 2024-11-07 | $5.53 | $5.57 | $5.44 | $5.52 | $5.52 | 85,691 |
| 2024-11-06 | $5.51 | $5.60 | $5.38 | $5.54 | $5.54 | 112,585 |
| 2024-11-05 | $5.31 | $5.43 | $5.26 | $5.38 | $5.38 | 155,310 |
| 2024-11-04 | $5.33 | $5.41 | $5.28 | $5.34 | $5.34 | 121,632 |
| 2024-11-01 | $5.30 | $5.44 | $5.22 | $5.40 | $5.40 | 66,189 |
| 2024-10-31 | $5.41 | $5.41 | $5.20 | $5.31 | $5.31 | 82,012 |
| 2024-10-30 | $5.41 | $5.49 | $5.31 | $5.39 | $5.39 | 42,089 |
| 2024-10-29 | $5.38 | $5.44 | $5.34 | $5.37 | $5.37 | 44,370 |
| 2024-10-28 | $5.45 | $5.50 | $5.29 | $5.33 | $5.33 | 79,812 |
| 2024-10-25 | $5.29 | $5.45 | $5.26 | $5.30 | $5.30 | 56,814 |
| 2024-10-24 | $5.18 | $5.33 | $5.18 | $5.29 | $5.29 | 82,241 |
| 2024-10-23 | $5.49 | $5.52 | $5.17 | $5.19 | $5.19 | 114,184 |
| 2024-10-22 | $5.37 | $5.57 | $5.35 | $5.51 | $5.51 | 147,740 |
| 2024-10-21 | $5.46 | $5.54 | $5.35 | $5.42 | $5.42 | 79,604 |
| 2024-10-18 | $5.41 | $5.56 | $5.35 | $5.46 | $5.46 | 138,805 |
| 2024-10-17 | $5.58 | $5.64 | $5.38 | $5.40 | $5.40 | 95,104 |
| 2024-10-16 | $5.42 | $5.57 | $5.35 | $5.56 | $5.56 | 97,981 |
| 2024-10-15 | $5.31 | $5.46 | $5.25 | $5.39 | $5.39 | 90,753 |
| 2024-10-14 | $5.05 | $5.32 | $4.98 | $5.31 | $5.31 | 84,264 |
| 2024-10-11 | $5.14 | $5.24 | $5.05 | $5.07 | $5.07 | 112,984 |
| 2024-10-10 | $4.99 | $5.17 | $4.95 | $5.14 | $5.14 | 75,837 |
| 2024-10-09 | $5.02 | $5.19 | $5.01 | $5.06 | $5.06 | 87,180 |
| 2024-10-08 | $5.21 | $5.31 | $5.07 | $5.07 | $5.07 | 47,709 |
| 2024-10-07 | $5.34 | $5.34 | $5.12 | $5.24 | $5.24 | 72,068 |
| 2024-10-04 | $5.20 | $5.34 | $5.19 | $5.29 | $5.29 | 82,986 |
| 2024-10-03 | $5.08 | $5.19 | $5.06 | $5.15 | $5.15 | 80,989 |
| 2024-10-02 | $4.98 | $5.13 | $4.98 | $5.11 | $5.11 | 50,357 |
| 2024-10-01 | $5.12 | $5.16 | $4.98 | $5.00 | $5.00 | 125,475 |
| 2024-09-30 | $5.33 | $5.39 | $5.07 | $5.10 | $5.10 | 115,218 |
| 2024-09-27 | $5.00 | $5.40 | $4.98 | $5.39 | $5.39 | 148,600 |
| 2024-09-26 | $4.95 | $5.10 | $4.89 | $4.92 | $4.92 | 133,439 |
| 2024-09-25 | $5.18 | $5.18 | $4.83 | $4.87 | $4.87 | 165,813 |
| 2024-09-24 | $5.09 | $5.25 | $5.05 | $5.16 | $5.16 | 96,030 |
| 2024-09-23 | $5.11 | $5.23 | $5.02 | $5.08 | $5.08 | 97,311 |
| 2024-09-20 | $5.24 | $5.31 | $5.06 | $5.12 | $5.12 | 216,712 |
| 2024-09-19 | $5.31 | $5.33 | $5.19 | $5.27 | $5.27 | 91,660 |
| 2024-09-18 | $5.29 | $5.34 | $5.16 | $5.17 | $5.17 | 92,869 |
| 2024-09-17 | $5.34 | $5.45 | $5.22 | $5.24 | $5.24 | 74,429 |
| 2024-09-16 | $5.33 | $5.40 | $5.26 | $5.31 | $5.31 | 84,968 |
| 2024-09-13 | $5.41 | $5.62 | $5.34 | $5.37 | $5.37 | 132,425 |
| 2024-09-12 | $5.44 | $5.45 | $5.33 | $5.37 | $5.37 | 93,553 |
| 2024-09-11 | $5.35 | $5.49 | $5.19 | $5.46 | $5.46 | 113,735 |
| 2024-09-10 | $5.43 | $5.43 | $5.07 | $5.36 | $5.36 | 128,805 |
| 2024-09-09 | $5.87 | $5.89 | $5.38 | $5.44 | $5.44 | 143,647 |
| 2024-09-06 | $5.59 | $5.90 | $5.59 | $5.88 | $5.88 | 208,101 |
| 2024-09-05 | $5.49 | $5.61 | $5.37 | $5.58 | $5.58 | 152,396 |
| 2024-09-04 | $5.49 | $5.68 | $5.37 | $5.51 | $5.51 | 120,679 |
| 2024-09-03 | $6.20 | $6.20 | $5.38 | $5.60 | $5.60 | 382,179 |
| 2024-08-30 | $6.30 | $6.49 | $6.23 | $6.29 | $6.29 | 385,117 |
| 2024-08-29 | $6.33 | $6.43 | $6.10 | $6.21 | $6.21 | 176,569 |
| 2024-08-28 | $6.22 | $6.38 | $6.20 | $6.33 | $6.33 | 271,015 |
| 2024-08-27 | $6.15 | $6.25 | $6.03 | $6.25 | $6.25 | 296,023 |
| 2024-08-26 | $6.05 | $6.31 | $6.01 | $6.19 | $6.19 | 212,109 |
| 2024-08-23 | $5.99 | $6.18 | $5.92 | $5.99 | $5.99 | 192,685 |
| 2024-08-22 | $5.93 | $6.03 | $5.92 | $5.99 | $5.99 | 172,452 |
| 2024-08-21 | $5.89 | $6.00 | $5.82 | $5.94 | $5.94 | 229,139 |
| 2024-08-20 | $5.68 | $5.93 | $5.62 | $5.89 | $5.89 | 258,531 |
| 2024-08-19 | $5.66 | $5.72 | $5.58 | $5.66 | $5.66 | 277,464 |
| 2024-08-16 | $5.75 | $5.79 | $5.53 | $5.62 | $5.62 | 271,276 |
| 2024-08-15 | $5.65 | $5.78 | $5.54 | $5.76 | $5.76 | 388,859 |
| 2024-08-14 | $5.63 | $5.67 | $5.39 | $5.57 | $5.57 | 181,865 |
| 2024-08-13 | $5.00 | $5.62 | $5.00 | $5.59 | $5.59 | 326,280 |
| 2024-08-12 | $4.99 | $5.06 | $4.85 | $4.91 | $4.91 | 218,522 |
| 2024-08-09 | $4.87 | $5.20 | $4.78 | $5.03 | $5.03 | 209,778 |
| 2024-08-08 | $4.56 | $4.88 | $4.52 | $4.85 | $4.85 | 332,769 |
| 2024-08-07 | $4.69 | $4.81 | $4.55 | $4.55 | $4.55 | 197,727 |
| 2024-08-06 | $4.91 | $4.91 | $4.61 | $4.61 | $4.61 | 170,534 |
| 2024-08-05 | $4.43 | $5.11 | $4.43 | $4.91 | $4.91 | 580,053 |
| 2024-08-02 | $4.50 | $4.77 | $4.45 | $4.64 | $4.64 | 314,354 |
| 2024-08-01 | $4.99 | $4.99 | $4.53 | $4.56 | $4.56 | 305,913 |
| 2024-07-31 | $4.96 | $5.14 | $4.77 | $5.01 | $5.01 | 296,631 |
| 2024-07-30 | $5.05 | $5.14 | $4.88 | $4.90 | $4.90 | 279,158 |
| 2024-07-29 | $5.18 | $5.32 | $5.08 | $5.18 | $5.18 | 176,262 |
| 2024-07-26 | $5.18 | $5.24 | $5.02 | $5.18 | $5.18 | 207,151 |
| 2024-07-25 | $5.31 | $5.32 | $5.07 | $5.11 | $5.11 | 238,951 |
| 2024-07-24 | $5.57 | $5.68 | $5.31 | $5.33 | $5.33 | 180,591 |
| 2024-07-23 | $5.55 | $5.77 | $5.53 | $5.63 | $5.63 | 204,141 |
| 2024-07-22 | $5.71 | $5.71 | $5.56 | $5.59 | $5.59 | 251,046 |
| 2024-07-19 | $5.91 | $5.91 | $5.68 | $5.71 | $5.71 | 152,143 |
| 2024-07-18 | $5.98 | $6.08 | $5.94 | $5.96 | $5.96 | 78,350 |
| 2024-07-17 | $6.03 | $6.15 | $5.93 | $5.98 | $5.98 | 227,688 |
| 2024-07-16 | $6.09 | $6.17 | $6.04 | $6.12 | $6.12 | 146,063 |
| 2024-07-15 | $5.96 | $6.09 | $5.88 | $6.07 | $6.07 | 158,999 |
| 2024-07-12 | $5.91 | $5.91 | $5.84 | $5.87 | $5.87 | 103,847 |
| 2024-07-11 | $5.88 | $5.94 | $5.80 | $5.86 | $5.86 | 149,076 |
| 2024-07-10 | $5.83 | $5.87 | $5.67 | $5.79 | $5.79 | 199,345 |
| 2024-07-09 | $5.93 | $5.97 | $5.75 | $5.78 | $5.78 | 219,127 |
| 2024-07-08 | $5.85 | $6.00 | $5.85 | $5.95 | $5.95 | 231,220 |
| 2024-07-05 | $5.59 | $5.92 | $5.59 | $5.86 | $5.86 | 187,104 |
| 2024-07-03 | $5.56 | $5.89 | $5.51 | $5.59 | $5.59 | 178,932 |
| 2024-07-02 | $5.27 | $5.53 | $5.22 | $5.46 | $5.46 | 171,564 |
| 2024-07-01 | $5.35 | $5.44 | $5.24 | $5.27 | $5.27 | 143,515 |
| 2024-06-28 | $5.30 | $5.37 | $5.24 | $5.31 | $5.31 | 193,323 |
| 2024-06-27 | $5.27 | $5.38 | $5.17 | $5.29 | $5.29 | 138,963 |
| 2024-06-26 | $5.22 | $5.33 | $5.16 | $5.26 | $5.26 | 137,827 |
| 2024-06-25 | $5.09 | $5.28 | $5.04 | $5.25 | $5.25 | 141,685 |
| 2024-06-24 | $5.01 | $5.28 | $5.00 | $5.09 | $5.09 | 253,136 |
| 2024-06-21 | $5.38 | $5.38 | $4.83 | $5.05 | $5.05 | 754,289 |
| 2024-06-20 | $5.36 | $5.54 | $5.17 | $5.31 | $5.31 | 352,529 |
| 2024-06-18 | $5.41 | $5.52 | $5.34 | $5.39 | $5.39 | 247,956 |
| 2024-06-17 | $5.24 | $5.55 | $5.19 | $5.42 | $5.42 | 185,571 |
| 2024-06-14 | $5.32 | $5.40 | $5.25 | $5.25 | $5.25 | 144,364 |
| 2024-06-13 | $5.29 | $5.47 | $5.23 | $5.40 | $5.40 | 165,613 |
| 2024-06-12 | $5.16 | $5.49 | $5.16 | $5.34 | $5.34 | 188,584 |
| 2024-06-11 | $5.01 | $5.16 | $5.00 | $5.08 | $5.08 | 145,787 |
| 2024-06-10 | $5.05 | $5.08 | $5.00 | $5.01 | $5.01 | 167,868 |
| 2024-06-07 | $5.01 | $5.11 | $5.00 | $5.10 | $5.10 | 302,898 |
| 2024-06-06 | $5.24 | $5.32 | $5.05 | $5.05 | $5.05 | 235,060 |
| 2024-06-05 | $5.26 | $5.33 | $5.14 | $5.26 | $5.26 | 188,355 |
| 2024-06-04 | $5.02 | $5.33 | $5.00 | $5.23 | $5.23 | 226,469 |
| 2024-06-03 | $5.19 | $5.23 | $5.00 | $5.06 | $5.06 | 301,015 |
| 2024-05-31 | $5.18 | $5.40 | $5.10 | $5.12 | $5.12 | 280,034 |
| 2024-05-30 | $5.24 | $5.42 | $5.11 | $5.33 | $5.33 | 124,848 |
| 2024-05-29 | $5.20 | $5.24 | $5.10 | $5.12 | $5.12 | 191,227 |
| 2024-05-28 | $5.34 | $5.37 | $5.23 | $5.24 | $5.24 | 243,493 |
| 2024-05-24 | $5.17 | $5.36 | $5.10 | $5.34 | $5.34 | 242,638 |
| 2024-05-23 | $5.20 | $5.28 | $5.08 | $5.11 | $5.11 | 189,559 |
| 2024-05-22 | $5.25 | $5.31 | $5.12 | $5.18 | $5.18 | 175,069 |
| 2024-05-21 | $5.25 | $5.40 | $5.21 | $5.25 | $5.25 | 194,212 |
| 2024-05-20 | $5.19 | $5.40 | $5.19 | $5.28 | $5.28 | 88,855 |
| 2024-05-17 | $5.34 | $5.42 | $5.19 | $5.21 | $5.21 | 107,782 |
| 2024-05-16 | $5.52 | $5.59 | $5.32 | $5.33 | $5.33 | 123,309 |
| 2024-05-15 | $5.95 | $5.95 | $5.52 | $5.54 | $5.54 | 165,024 |
| 2024-05-14 | $5.67 | $5.99 | $5.67 | $5.87 | $5.87 | 185,880 |
| 2024-05-13 | $5.31 | $5.72 | $5.16 | $5.67 | $5.67 | 1,011,645 |
| 2024-05-10 | $5.25 | $5.39 | $5.00 | $5.27 | $5.27 | 209,506 |
| 2024-05-09 | $5.01 | $5.26 | $5.01 | $5.13 | $5.13 | 190,350 |
| 2024-05-08 | $5.09 | $5.14 | $5.00 | $5.05 | $5.05 | 352,881 |
| 2024-05-07 | $5.20 | $5.34 | $5.08 | $5.15 | $5.15 | 91,925 |
| 2024-05-06 | $5.16 | $5.31 | $5.11 | $5.18 | $5.18 | 84,656 |
| 2024-05-03 | $5.37 | $5.40 | $5.08 | $5.17 | $5.17 | 163,167 |
| 2024-05-02 | $5.26 | $5.35 | $5.05 | $5.29 | $5.29 | 77,056 |
| 2024-05-01 | $5.16 | $5.25 | $4.94 | $5.16 | $5.16 | 242,604 |
| 2024-04-30 | $5.55 | $5.62 | $5.17 | $5.21 | $5.21 | 292,434 |
| 2024-04-29 | $5.68 | $5.83 | $5.60 | $5.60 | $5.60 | 91,678 |
| 2024-04-26 | $5.76 | $5.82 | $5.56 | $5.66 | $5.66 | 149,804 |
| 2024-04-25 | $5.43 | $5.77 | $5.39 | $5.74 | $5.74 | 139,723 |
| 2024-04-24 | $5.37 | $5.54 | $5.28 | $5.51 | $5.51 | 127,023 |
| 2024-04-23 | $5.30 | $5.39 | $5.14 | $5.33 | $5.33 | 110,936 |
| 2024-04-22 | $5.33 | $5.38 | $5.17 | $5.29 | $5.29 | 101,006 |
| 2024-04-19 | $5.34 | $5.40 | $5.20 | $5.30 | $5.30 | 142,322 |
| 2024-04-18 | $5.50 | $5.53 | $5.27 | $5.36 | $5.36 | 180,922 |
| 2024-04-17 | $5.53 | $5.63 | $5.44 | $5.49 | $5.49 | 122,214 |
| 2024-04-16 | $5.50 | $5.51 | $5.26 | $5.47 | $5.47 | 192,048 |
| 2024-04-15 | $5.50 | $5.60 | $5.40 | $5.48 | $5.48 | 222,047 |
| 2024-04-12 | $5.69 | $5.73 | $5.36 | $5.45 | $5.45 | 170,259 |
| 2024-04-11 | $5.63 | $5.78 | $5.48 | $5.68 | $5.68 | 131,422 |
| 2024-04-10 | $5.70 | $5.71 | $5.52 | $5.64 | $5.64 | 189,271 |
| 2024-04-09 | $5.76 | $5.84 | $5.61 | $5.82 | $5.82 | 234,380 |
| 2024-04-08 | $5.78 | $5.86 | $5.63 | $5.76 | $5.76 | 119,184 |
| 2024-04-05 | $5.51 | $5.76 | $5.48 | $5.75 | $5.75 | 146,769 |
| 2024-04-04 | $5.73 | $5.88 | $5.46 | $5.50 | $5.50 | 170,034 |
| 2024-04-03 | $5.56 | $5.73 | $5.55 | $5.67 | $5.67 | 121,164 |
| 2024-04-02 | $5.70 | $5.75 | $5.48 | $5.59 | $5.59 | 230,027 |
| 2024-04-01 | $5.75 | $5.93 | $5.69 | $5.81 | $5.81 | 115,651 |
| 2024-03-28 | $6.02 | $6.06 | $5.55 | $5.67 | $5.67 | 254,939 |
| 2024-03-27 | $5.99 | $6.00 | $5.76 | $5.97 | $5.97 | 377,205 |
| 2024-03-26 | $6.07 | $6.09 | $5.87 | $5.97 | $5.97 | 157,461 |
| 2024-03-25 | $6.05 | $6.21 | $6.00 | $6.04 | $6.04 | 106,204 |
| 2024-03-22 | $5.99 | $6.19 | $5.99 | $6.05 | $6.05 | 200,031 |
| 2024-03-21 | $6.11 | $6.17 | $5.97 | $5.99 | $5.99 | 188,318 |
| 2024-03-20 | $6.00 | $6.13 | $5.95 | $6.04 | $6.04 | 219,728 |
| 2024-03-19 | $5.95 | $6.26 | $5.82 | $6.13 | $6.13 | 476,739 |
| 2024-03-18 | $5.09 | $6.34 | $5.09 | $6.01 | $6.01 | 1,345,747 |
| 2024-03-15 | $5.31 | $5.38 | $4.90 | $4.97 | $4.97 | 515,775 |
| 2024-03-14 | $5.95 | $5.96 | $5.63 | $5.75 | $5.75 | 170,673 |
| 2024-03-13 | $5.94 | $6.02 | $5.87 | $5.95 | $5.95 | 82,785 |
| 2024-03-12 | $5.98 | $6.06 | $5.83 | $5.94 | $5.94 | 131,894 |
| 2024-03-11 | $6.03 | $6.14 | $5.86 | $5.96 | $5.96 | 64,719 |
| 2024-03-08 | $5.95 | $6.12 | $5.93 | $6.03 | $6.03 | 80,737 |
| 2024-03-07 | $5.89 | $5.98 | $5.82 | $5.92 | $5.92 | 64,592 |
| 2024-03-06 | $5.95 | $6.02 | $5.83 | $5.89 | $5.89 | 68,856 |
| 2024-03-05 | $6.00 | $6.06 | $5.72 | $5.88 | $5.88 | 246,603 |
| 2024-03-04 | $6.01 | $6.35 | $5.84 | $6.05 | $6.05 | 264,182 |
| 2024-03-01 | $5.80 | $6.01 | $5.78 | $5.97 | $5.97 | 135,604 |
| 2024-02-29 | $5.70 | $5.99 | $5.62 | $5.82 | $5.82 | 337,478 |
| 2024-02-28 | $5.48 | $5.78 | $5.45 | $5.66 | $5.66 | 354,081 |
| 2024-02-27 | $5.77 | $5.80 | $5.46 | $5.52 | $5.52 | 267,057 |
| 2024-02-26 | $5.50 | $5.74 | $5.44 | $5.71 | $5.71 | 213,861 |
| 2024-02-23 | $5.67 | $5.67 | $5.52 | $5.53 | $5.53 | 137,776 |
| 2024-02-22 | $5.60 | $5.78 | $5.60 | $5.68 | $5.68 | 93,593 |
| 2024-02-21 | $5.55 | $5.63 | $5.47 | $5.57 | $5.57 | 97,334 |
| 2024-02-20 | $5.71 | $5.79 | $5.40 | $5.55 | $5.55 | 182,375 |
| 2024-02-16 | $5.69 | $5.89 | $5.60 | $5.73 | $5.73 | 128,618 |
| 2024-02-15 | $5.87 | $5.91 | $5.63 | $5.74 | $5.74 | 241,508 |
| 2024-02-14 | $5.79 | $5.89 | $5.66 | $5.81 | $5.81 | 168,622 |
| 2024-02-13 | $5.97 | $5.99 | $5.68 | $5.71 | $5.71 | 249,800 |
| 2024-02-12 | $5.60 | $6.31 | $5.60 | $6.24 | $6.24 | 833,748 |
| 2024-02-09 | $5.73 | $6.02 | $5.50 | $5.63 | $5.63 | 1,636,134 |
| 2024-02-08 | $5.25 | $5.30 | $4.66 | $5.00 | $5.00 | 929,109 |
| 2024-02-07 | $5.95 | $6.15 | $4.35 | $5.00 | $5.00 | 2,202,462 |
| 2024-02-06 | $6.55 | $6.61 | $6.16 | $6.18 | $6.18 | 336,707 |
| 2024-02-05 | $6.40 | $6.58 | $6.35 | $6.54 | $6.54 | 139,462 |
| 2024-02-02 | $6.15 | $6.30 | $6.04 | $6.20 | $6.20 | 111,025 |
| 2024-02-01 | $6.22 | $6.30 | $6.12 | $6.25 | $6.25 | 68,213 |
| 2024-01-31 | $6.33 | $6.44 | $6.13 | $6.15 | $6.15 | 98,021 |
| 2024-01-30 | $6.29 | $6.43 | $6.12 | $6.34 | $6.34 | 128,688 |
| 2024-01-29 | $6.19 | $6.36 | $6.14 | $6.34 | $6.34 | 55,829 |
| 2024-01-26 | $6.37 | $6.37 | $6.18 | $6.20 | $6.20 | 46,738 |
| 2024-01-25 | $6.37 | $6.37 | $6.18 | $6.34 | $6.34 | 67,505 |
| 2024-01-24 | $6.54 | $6.54 | $6.20 | $6.25 | $6.25 | 94,455 |
| 2024-01-23 | $6.45 | $6.61 | $6.44 | $6.47 | $6.47 | 56,595 |
| 2024-01-22 | $6.47 | $6.50 | $6.33 | $6.38 | $6.38 | 94,694 |
| 2024-01-19 | $6.42 | $6.42 | $6.10 | $6.37 | $6.37 | 125,894 |
| 2024-01-18 | $6.45 | $6.45 | $6.18 | $6.42 | $6.42 | 141,368 |
| 2024-01-17 | $6.48 | $6.54 | $6.31 | $6.34 | $6.34 | 64,095 |
| 2024-01-16 | $6.58 | $6.62 | $6.49 | $6.60 | $6.60 | 85,656 |
| 2024-01-12 | $6.77 | $6.77 | $6.54 | $6.68 | $6.68 | 100,187 |
| 2024-01-11 | $6.60 | $6.82 | $6.51 | $6.75 | $6.75 | 169,769 |
| 2024-01-10 | $6.56 | $6.65 | $6.45 | $6.63 | $6.63 | 69,563 |
| 2024-01-09 | $6.64 | $6.65 | $6.52 | $6.60 | $6.60 | 79,917 |
| 2024-01-08 | $6.54 | $6.75 | $6.48 | $6.74 | $6.74 | 71,973 |
| 2024-01-05 | $6.42 | $6.67 | $6.31 | $6.53 | $6.53 | 114,382 |
| 2024-01-04 | $6.56 | $6.65 | $6.42 | $6.44 | $6.44 | 106,289 |
| 2024-01-03 | $6.60 | $6.68 | $6.40 | $6.62 | $6.62 | 136,765 |
| 2024-01-02 | $7.04 | $7.10 | $6.62 | $6.72 | $6.72 | 158,734 |
| 2023-12-29 | $7.34 | $7.41 | $7.09 | $7.12 | $7.12 | 117,740 |
| 2023-12-28 | $7.47 | $7.55 | $7.30 | $7.39 | $7.39 | 100,024 |
| 2023-12-27 | $7.50 | $7.52 | $7.34 | $7.49 | $7.49 | 93,746 |
| 2023-12-26 | $7.35 | $7.44 | $7.25 | $7.44 | $7.44 | 75,909 |
| 2023-12-22 | $7.32 | $7.36 | $7.23 | $7.31 | $7.31 | 79,420 |
| 2023-12-21 | $7.33 | $7.33 | $7.17 | $7.24 | $7.24 | 72,800 |
| 2023-12-20 | $7.59 | $7.59 | $7.28 | $7.32 | $7.32 | 191,571 |
| 2023-12-19 | $7.48 | $7.67 | $7.34 | $7.67 | $7.67 | 134,013 |
| 2023-12-18 | $7.25 | $7.44 | $7.19 | $7.44 | $7.44 | 114,922 |
| 2023-12-15 | $7.52 | $7.53 | $7.16 | $7.25 | $7.25 | 168,747 |
| 2023-12-14 | $6.96 | $7.50 | $6.96 | $7.50 | $7.50 | 319,305 |
| 2023-12-13 | $6.60 | $6.90 | $6.39 | $6.90 | $6.90 | 111,950 |
| 2023-12-12 | $6.79 | $6.79 | $6.39 | $6.63 | $6.63 | 135,504 |
| 2023-12-11 | $6.32 | $6.45 | $6.26 | $6.42 | $6.42 | 97,632 |
| 2023-12-08 | $6.29 | $6.44 | $6.29 | $6.33 | $6.33 | 94,774 |
| 2023-12-07 | $6.40 | $6.40 | $6.22 | $6.29 | $6.29 | 80,144 |
| 2023-12-06 | $6.56 | $6.61 | $6.31 | $6.34 | $6.34 | 78,526 |
| 2023-12-05 | $6.55 | $6.55 | $6.36 | $6.45 | $6.45 | 99,434 |
| 2023-12-04 | $6.67 | $6.83 | $6.54 | $6.60 | $6.60 | 123,528 |
| 2023-12-01 | $6.30 | $6.70 | $6.30 | $6.69 | $6.69 | 149,734 |
| 2023-11-30 | $6.45 | $6.45 | $6.28 | $6.29 | $6.29 | 136,041 |
| 2023-11-29 | $6.49 | $6.70 | $6.42 | $6.44 | $6.44 | 97,373 |
| 2023-11-28 | $6.38 | $6.49 | $6.27 | $6.46 | $6.46 | 124,447 |
| 2023-11-27 | $6.55 | $6.58 | $6.40 | $6.41 | $6.41 | 85,313 |
| 2023-11-24 | $6.42 | $6.65 | $6.38 | $6.57 | $6.57 | 61,611 |
| 2023-11-22 | $6.54 | $6.64 | $6.36 | $6.49 | $6.49 | 132,182 |
| 2023-11-21 | $6.97 | $6.97 | $6.42 | $6.49 | $6.49 | 246,633 |
| 2023-11-20 | $6.74 | $7.12 | $6.74 | $6.96 | $6.96 | 190,236 |
| 2023-11-17 | $6.90 | $6.95 | $6.72 | $6.77 | $6.77 | 107,856 |
| 2023-11-16 | $7.28 | $7.28 | $6.84 | $6.88 | $6.88 | 141,484 |
| 2023-11-15 | $6.95 | $7.52 | $6.95 | $7.31 | $7.31 | 373,291 |
| 2023-11-14 | $6.20 | $6.99 | $6.20 | $6.97 | $6.97 | 368,625 |
| 2023-11-13 | $6.61 | $6.63 | $5.86 | $6.09 | $6.09 | 839,673 |
| 2023-11-10 | $7.38 | $7.44 | $6.42 | $6.43 | $6.43 | 1,204,833 |
| 2023-11-09 | $8.31 | $8.48 | $8.12 | $8.15 | $8.15 | 201,998 |
| 2023-11-08 | $8.19 | $8.48 | $8.15 | $8.19 | $8.19 | 307,013 |
| 2023-11-07 | $7.70 | $8.21 | $7.70 | $8.19 | $8.19 | 484,551 |
| 2023-11-06 | $8.00 | $8.00 | $7.58 | $7.71 | $7.71 | 252,624 |
| 2023-11-03 | $7.50 | $8.00 | $7.43 | $7.99 | $7.99 | 213,294 |
| 2023-11-02 | $6.98 | $7.59 | $6.98 | $7.50 | $7.50 | 240,327 |
| 2023-11-01 | $7.18 | $7.25 | $6.86 | $6.92 | $6.92 | 217,001 |
| 2023-10-31 | $7.29 | $7.29 | $7.10 | $7.20 | $7.20 | 142,915 |
| 2023-10-30 | $7.01 | $7.24 | $6.96 | $7.24 | $7.24 | 167,729 |
| 2023-10-27 | $7.21 | $7.38 | $6.94 | $6.96 | $6.96 | 195,647 |
| 2023-10-26 | $7.17 | $7.41 | $7.00 | $7.19 | $7.19 | 161,685 |
| 2023-10-25 | $7.50 | $7.62 | $7.13 | $7.18 | $7.18 | 180,896 |
| 2023-10-24 | $7.53 | $8.03 | $7.49 | $7.50 | $7.50 | 375,575 |
| 2023-10-23 | $7.23 | $7.71 | $7.23 | $7.48 | $7.48 | 313,821 |
| 2023-10-20 | $7.14 | $7.35 | $7.14 | $7.22 | $7.22 | 146,753 |
| 2023-10-19 | $7.34 | $7.43 | $7.13 | $7.21 | $7.21 | 166,093 |
| 2023-10-18 | $7.33 | $7.45 | $7.15 | $7.33 | $7.33 | 192,287 |
| 2023-10-17 | $7.49 | $7.65 | $7.38 | $7.43 | $7.43 | 194,796 |
| 2023-10-16 | $7.35 | $7.56 | $7.25 | $7.51 | $7.51 | 196,504 |
| 2023-10-13 | $7.09 | $7.31 | $6.92 | $7.23 | $7.23 | 212,542 |
| 2023-10-12 | $7.29 | $7.44 | $7.05 | $7.09 | $7.09 | 257,405 |
| 2023-10-11 | $6.84 | $7.27 | $6.80 | $7.26 | $7.26 | 282,292 |
| 2023-10-10 | $6.62 | $6.89 | $6.54 | $6.81 | $6.81 | 436,670 |
| 2023-10-09 | $6.90 | $6.97 | $6.51 | $6.59 | $6.59 | 490,676 |
| 2023-10-06 | $6.51 | $7.02 | $6.47 | $6.97 | $6.97 | 340,611 |
| 2023-10-05 | $6.92 | $6.97 | $6.60 | $6.60 | $6.60 | 283,770 |
| 2023-10-04 | $6.71 | $6.96 | $6.50 | $6.94 | $6.94 | 290,705 |
| 2023-10-03 | $6.80 | $6.93 | $6.56 | $6.58 | $6.58 | 241,166 |
| 2023-10-02 | $6.92 | $6.95 | $6.61 | $6.84 | $6.84 | 405,521 |
| 2023-09-29 | $6.76 | $7.02 | $6.73 | $6.93 | $6.93 | 255,086 |
| 2023-09-28 | $6.59 | $7.05 | $6.56 | $6.73 | $6.73 | 723,515 |
| 2023-09-27 | $6.74 | $6.93 | $6.63 | $6.63 | $6.63 | 484,684 |
| 2023-09-26 | $6.87 | $6.93 | $6.61 | $6.71 | $6.71 | 296,532 |
| 2023-09-25 | $6.51 | $6.99 | $6.47 | $6.93 | $6.93 | 344,326 |
| 2023-09-22 | $7.25 | $7.25 | $6.49 | $6.51 | $6.51 | 270,664 |
| 2023-09-21 | $7.13 | $7.33 | $7.06 | $7.26 | $7.26 | 243,600 |
| 2023-09-20 | $7.45 | $7.45 | $7.07 | $7.14 | $7.14 | 216,837 |
| 2023-09-19 | $7.41 | $7.49 | $7.15 | $7.25 | $7.25 | 129,024 |
| 2023-09-18 | $7.10 | $7.57 | $7.08 | $7.45 | $7.45 | 125,736 |
| 2023-09-15 | $7.18 | $7.44 | $7.09 | $7.10 | $7.10 | 309,978 |
| 2023-09-14 | $7.28 | $7.29 | $6.96 | $7.19 | $7.19 | 176,860 |
| 2023-09-13 | $7.14 | $7.39 | $7.04 | $7.27 | $7.27 | 210,529 |
| 2023-09-12 | $7.55 | $7.65 | $7.23 | $7.25 | $7.25 | 390,649 |
| 2023-09-11 | $7.80 | $7.83 | $7.14 | $7.43 | $7.43 | 721,185 |
| 2023-09-08 | $7.56 | $8.11 | $7.56 | $7.81 | $7.81 | 446,098 |
| 2023-09-07 | $7.52 | $7.65 | $7.27 | $7.56 | $7.56 | 320,654 |
| 2023-09-06 | $7.40 | $7.96 | $7.35 | $7.52 | $7.52 | 450,602 |
| 2023-09-05 | $7.10 | $7.41 | $6.74 | $7.29 | $7.29 | 365,568 |
| 2023-09-01 | $6.79 | $7.13 | $6.62 | $7.08 | $7.08 | 637,545 |
| 2023-08-31 | $6.80 | $6.80 | $6.50 | $6.80 | $6.80 | 281,886 |
| 2023-08-30 | $6.86 | $6.86 | $6.60 | $6.80 | $6.80 | 409,104 |
| 2023-08-29 | $6.92 | $7.01 | $6.85 | $6.89 | $6.89 | 120,937 |
| 2023-08-28 | $6.57 | $7.15 | $6.57 | $6.96 | $6.96 | 104,771 |
| 2023-08-25 | $6.63 | $6.63 | $6.37 | $6.57 | $6.57 | 259,623 |
| 2023-08-24 | $6.87 | $6.99 | $6.50 | $6.61 | $6.61 | 293,575 |
| 2023-08-23 | $6.99 | $7.07 | $6.66 | $6.85 | $6.85 | 203,735 |
| 2023-08-22 | $6.93 | $7.09 | $6.80 | $6.98 | $6.98 | 203,110 |
| 2023-08-21 | $6.75 | $7.00 | $6.67 | $6.88 | $6.88 | 83,794 |
| 2023-08-18 | $6.82 | $6.89 | $6.60 | $6.73 | $6.73 | 75,425 |
| 2023-08-17 | $6.90 | $7.02 | $6.76 | $6.98 | $6.98 | 123,597 |
| 2023-08-16 | $6.99 | $7.08 | $6.80 | $6.89 | $6.89 | 177,345 |
| 2023-08-15 | $6.80 | $7.05 | $6.69 | $6.97 | $6.97 | 370,983 |
| 2023-08-14 | $7.11 | $7.84 | $6.59 | $6.85 | $6.85 | 421,364 |
| 2023-08-11 | $6.51 | $7.22 | $6.36 | $7.03 | $7.03 | 837,031 |
| 2023-08-10 | $6.24 | $6.50 | $5.97 | $6.12 | $6.12 | 181,542 |
| 2023-08-09 | $6.12 | $6.21 | $5.94 | $6.16 | $6.16 | 66,707 |
| 2023-08-08 | $6.15 | $6.21 | $5.99 | $6.13 | $6.13 | 75,913 |
| 2023-08-07 | $6.16 | $6.37 | $6.03 | $6.22 | $6.22 | 61,111 |
| 2023-08-04 | $6.10 | $6.10 | $5.88 | $6.06 | $6.06 | 79,630 |
| 2023-08-03 | $6.28 | $6.33 | $5.95 | $5.97 | $5.97 | 97,031 |
| 2023-08-02 | $6.07 | $6.28 | $6.03 | $6.27 | $6.27 | 70,309 |
| 2023-08-01 | $5.83 | $6.23 | $5.76 | $6.22 | $6.22 | 209,263 |
| 2023-07-31 | $5.85 | $6.00 | $5.60 | $5.97 | $5.97 | 130,376 |
| 2023-07-28 | $5.71 | $5.93 | $5.65 | $5.82 | $5.82 | 105,593 |
| 2023-07-27 | $5.72 | $5.83 | $5.57 | $5.65 | $5.65 | 82,583 |
| 2023-07-26 | $5.52 | $5.73 | $5.36 | $5.68 | $5.68 | 98,727 |
| 2023-07-25 | $5.50 | $5.65 | $5.38 | $5.50 | $5.50 | 95,525 |
| 2023-07-24 | $5.41 | $5.57 | $5.37 | $5.45 | $5.45 | 86,853 |
| 2023-07-21 | $5.40 | $5.52 | $5.25 | $5.40 | $5.40 | 93,685 |
| 2023-07-20 | $5.46 | $5.50 | $5.18 | $5.35 | $5.35 | 90,717 |
| 2023-07-19 | $5.57 | $5.63 | $5.20 | $5.47 | $5.47 | 111,758 |
| 2023-07-18 | $5.60 | $5.77 | $5.45 | $5.60 | $5.60 | 184,537 |
| 2023-07-17 | $5.43 | $5.68 | $5.43 | $5.60 | $5.60 | 104,732 |
| 2023-07-14 | $5.69 | $5.69 | $5.33 | $5.40 | $5.40 | 174,951 |
| 2023-07-13 | $5.45 | $5.78 | $5.45 | $5.72 | $5.72 | 72,105 |
| 2023-07-12 | $5.38 | $5.68 | $5.36 | $5.41 | $5.41 | 94,162 |
| 2023-07-11 | $5.24 | $5.43 | $5.21 | $5.38 | $5.38 | 70,839 |
| 2023-07-10 | $5.25 | $5.38 | $5.19 | $5.24 | $5.24 | 44,316 |
| 2023-07-07 | $5.06 | $5.37 | $5.06 | $5.23 | $5.23 | 115,954 |
| 2023-07-06 | $5.11 | $5.35 | $5.01 | $5.05 | $5.05 | 160,796 |
| 2023-07-05 | $5.32 | $5.48 | $5.10 | $5.12 | $5.12 | 158,906 |
| 2023-07-03 | $5.45 | $5.51 | $5.34 | $5.37 | $5.37 | 75,280 |
| 2023-06-30 | $5.51 | $5.80 | $5.32 | $5.42 | $5.42 | 116,911 |
| 2023-06-29 | $5.90 | $5.98 | $5.02 | $5.44 | $5.44 | 373,685 |
| 2023-06-28 | $6.16 | $6.21 | $5.82 | $5.87 | $5.87 | 92,272 |
| 2023-06-27 | $6.01 | $6.43 | $6.01 | $6.20 | $6.20 | 92,561 |
| 2023-06-26 | $6.06 | $6.44 | $6.00 | $6.03 | $6.03 | 160,440 |
| 2023-06-23 | $5.97 | $6.22 | $5.90 | $6.05 | $6.05 | 69,474 |
| 2023-06-22 | $5.80 | $6.11 | $5.72 | $5.99 | $5.99 | 104,513 |
| 2023-06-21 | $5.50 | $6.01 | $5.43 | $5.88 | $5.88 | 130,087 |
| 2023-06-20 | $5.49 | $5.55 | $5.28 | $5.54 | $5.54 | 120,720 |
| 2023-06-16 | $5.31 | $5.51 | $4.87 | $5.50 | $5.50 | 488,863 |
| 2023-06-15 | $5.75 | $5.86 | $5.21 | $5.28 | $5.28 | 157,490 |
| 2023-06-14 | $5.87 | $6.01 | $5.75 | $5.83 | $5.83 | 258,290 |
| 2023-06-13 | $5.70 | $5.94 | $5.58 | $5.85 | $5.85 | 219,129 |
| 2023-06-12 | $5.69 | $5.82 | $5.56 | $5.69 | $5.69 | 134,658 |
| 2023-06-09 | $5.88 | $5.89 | $5.50 | $5.58 | $5.58 | 115,142 |
| 2023-06-08 | $5.93 | $5.93 | $5.61 | $5.72 | $5.72 | 91,514 |
| 2023-06-07 | $6.12 | $6.22 | $5.87 | $5.91 | $5.91 | 59,503 |
| 2023-06-06 | $5.93 | $6.12 | $5.93 | $6.02 | $6.02 | 54,737 |
| 2023-06-05 | $6.25 | $6.37 | $5.98 | $6.00 | $6.00 | 74,800 |
| 2023-06-02 | $6.35 | $6.73 | $6.03 | $6.36 | $6.36 | 102,527 |
| 2023-06-01 | $5.95 | $6.35 | $5.83 | $6.14 | $6.14 | 94,035 |
| 2023-05-31 | $6.09 | $6.15 | $5.80 | $6.02 | $6.02 | 214,016 |
| 2023-05-30 | $6.14 | $6.24 | $5.82 | $6.17 | $6.17 | 138,215 |
| 2023-05-26 | $6.28 | $6.35 | $6.08 | $6.19 | $6.19 | 90,628 |
| 2023-05-25 | $6.14 | $6.28 | $6.00 | $6.21 | $6.21 | 73,164 |
| 2023-05-24 | $6.05 | $6.27 | $5.99 | $6.14 | $6.14 | 72,598 |
| 2023-05-23 | $6.50 | $6.76 | $6.00 | $6.18 | $6.18 | 128,086 |
| 2023-05-22 | $6.99 | $7.08 | $6.55 | $6.61 | $6.61 | 103,120 |
| 2023-05-19 | $7.06 | $7.18 | $6.81 | $6.91 | $6.91 | 80,364 |
| 2023-05-18 | $7.04 | $7.28 | $6.85 | $7.06 | $7.06 | 105,720 |
| 2023-05-17 | $6.74 | $7.07 | $6.70 | $7.00 | $7.00 | 138,760 |
| 2023-05-16 | $6.82 | $6.93 | $6.68 | $6.77 | $6.77 | 90,311 |
| 2023-05-15 | $7.02 | $7.04 | $6.52 | $7.01 | $7.01 | 197,328 |
| 2023-05-12 | $7.43 | $7.64 | $6.73 | $6.93 | $6.93 | 208,241 |
| 2023-05-11 | $7.13 | $7.53 | $7.08 | $7.43 | $7.43 | 267,095 |
| 2023-05-10 | $7.16 | $7.32 | $7.02 | $7.10 | $7.10 | 112,573 |
| 2023-05-09 | $7.21 | $7.41 | $6.98 | $7.19 | $7.19 | 107,157 |
| 2023-05-08 | $7.18 | $7.33 | $7.04 | $7.21 | $7.21 | 71,824 |
| 2023-05-05 | $7.15 | $7.68 | $7.06 | $7.09 | $7.09 | 119,311 |
| 2023-05-04 | $7.38 | $7.38 | $6.89 | $7.15 | $7.15 | 106,929 |
| 2023-05-03 | $7.26 | $7.51 | $7.25 | $7.46 | $7.46 | 133,302 |
| 2023-05-02 | $7.01 | $7.40 | $7.01 | $7.36 | $7.36 | 144,662 |
| 2023-05-01 | $6.62 | $7.29 | $6.55 | $7.13 | $7.13 | 98,059 |
| 2023-04-28 | $6.22 | $6.65 | $6.18 | $6.53 | $6.53 | 88,738 |
| 2023-04-27 | $6.04 | $6.33 | $6.03 | $6.21 | $6.21 | 73,376 |
| 2023-04-26 | $6.42 | $6.42 | $5.99 | $6.04 | $6.04 | 90,652 |
| 2023-04-25 | $6.52 | $6.64 | $6.25 | $6.34 | $6.34 | 73,615 |
| 2023-04-24 | $6.44 | $6.78 | $6.33 | $6.47 | $6.47 | 71,498 |
| 2023-04-21 | $6.33 | $6.62 | $6.30 | $6.48 | $6.48 | 55,118 |
| 2023-04-20 | $6.70 | $6.70 | $6.19 | $6.40 | $6.40 | 127,767 |
| 2023-04-19 | $6.75 | $6.90 | $6.55 | $6.82 | $6.82 | 84,598 |
| 2023-04-18 | $6.10 | $6.74 | $6.00 | $6.71 | $6.71 | 136,434 |
| 2023-04-17 | $5.89 | $6.08 | $5.85 | $6.07 | $6.07 | 80,130 |
| 2023-04-14 | $6.01 | $6.04 | $5.85 | $5.92 | $5.92 | 71,437 |
| 2023-04-13 | $5.91 | $6.10 | $5.84 | $5.89 | $5.89 | 47,375 |
| 2023-04-12 | $6.24 | $6.24 | $5.83 | $5.92 | $5.92 | 99,851 |
| 2023-04-11 | $6.11 | $6.31 | $6.00 | $6.16 | $6.16 | 84,912 |
| 2023-04-10 | $5.93 | $6.35 | $5.81 | $6.06 | $6.06 | 124,047 |
| 2023-04-06 | $5.61 | $5.98 | $5.50 | $5.95 | $5.95 | 150,841 |
| 2023-04-05 | $6.15 | $6.25 | $5.43 | $5.61 | $5.61 | 239,399 |
| 2023-04-04 | $6.41 | $6.41 | $6.00 | $6.14 | $6.14 | 74,775 |
| 2023-04-03 | $6.51 | $6.54 | $6.28 | $6.35 | $6.35 | 65,198 |
| 2023-03-31 | $6.59 | $6.59 | $6.37 | $6.54 | $6.54 | 54,904 |
| 2023-03-30 | $6.42 | $6.54 | $6.23 | $6.42 | $6.42 | 93,808 |
| 2023-03-29 | $6.60 | $6.70 | $6.24 | $6.34 | $6.34 | 125,891 |
| 2023-03-28 | $6.51 | $6.63 | $6.32 | $6.50 | $6.50 | 95,302 |
| 2023-03-27 | $6.50 | $6.80 | $6.44 | $6.54 | $6.54 | 103,634 |
| 2023-03-24 | $6.79 | $6.79 | $6.30 | $6.44 | $6.44 | 181,917 |
| 2023-03-23 | $6.65 | $6.90 | $6.54 | $6.80 | $6.80 | 237,035 |
| 2023-03-22 | $6.69 | $6.97 | $6.36 | $6.64 | $6.64 | 145,833 |
| 2023-03-21 | $6.33 | $6.76 | $6.27 | $6.63 | $6.63 | 174,120 |
| 2023-03-20 | $6.45 | $6.51 | $5.98 | $6.39 | $6.39 | 166,738 |
| 2023-03-17 | $6.48 | $6.73 | $6.30 | $6.58 | $6.58 | 240,609 |
| 2023-03-16 | $5.79 | $6.73 | $5.79 | $6.62 | $6.62 | 203,978 |
| 2023-03-15 | $6.18 | $6.30 | $5.79 | $5.82 | $5.82 | 238,810 |
| 2023-03-14 | $6.71 | $6.89 | $6.34 | $6.34 | $6.34 | 159,430 |
| 2023-03-13 | $6.78 | $7.04 | $6.03 | $6.42 | $6.42 | 414,066 |
| 2023-03-10 | $6.47 | $7.17 | $6.23 | $6.88 | $6.88 | 322,696 |
| 2023-03-09 | $7.50 | $7.75 | $6.19 | $6.46 | $6.46 | 702,975 |
| 2023-03-08 | $7.17 | $7.54 | $6.83 | $7.40 | $7.40 | 1,501,849 |
| 2023-03-07 | $6.26 | $6.45 | $6.14 | $6.26 | $6.26 | 275,093 |
| 2023-03-06 | $5.90 | $6.43 | $5.90 | $6.27 | $6.27 | 205,723 |
| 2023-03-03 | $6.01 | $6.28 | $5.85 | $6.02 | $6.02 | 264,791 |
| 2023-03-02 | $6.13 | $6.27 | $4.89 | $5.88 | $5.88 | 870,585 |
| 2023-03-01 | $6.77 | $6.84 | $6.17 | $6.26 | $6.26 | 170,186 |
| 2023-02-28 | $6.20 | $6.74 | $6.12 | $6.69 | $6.69 | 252,929 |
| 2023-02-27 | $6.28 | $6.41 | $6.21 | $6.28 | $6.28 | 96,400 |
| 2023-02-24 | $6.29 | $6.52 | $6.00 | $6.23 | $6.23 | 194,374 |
| 2023-02-23 | $6.02 | $6.48 | $5.92 | $6.40 | $6.40 | 148,608 |
| 2023-02-22 | $5.97 | $6.14 | $5.97 | $5.97 | $5.97 | 134,509 |
| 2023-02-21 | $5.90 | $6.17 | $5.85 | $5.93 | $5.93 | 72,868 |
| 2023-02-17 | $5.93 | $6.21 | $5.82 | $6.02 | $6.02 | 84,427 |
| 2023-02-16 | $6.41 | $6.43 | $5.87 | $6.00 | $6.00 | 179,636 |
| 2023-02-15 | $6.44 | $6.76 | $6.34 | $6.57 | $6.57 | 142,333 |
| 2023-02-14 | $6.36 | $6.46 | $6.06 | $6.46 | $6.46 | 212,515 |
| 2023-02-13 | $6.13 | $6.62 | $6.03 | $6.42 | $6.42 | 92,327 |
| 2023-02-10 | $6.13 | $6.36 | $6.09 | $6.13 | $6.13 | 124,207 |
| 2023-02-09 | $6.24 | $6.36 | $6.04 | $6.30 | $6.30 | 164,292 |
| 2023-02-08 | $6.72 | $6.86 | $6.07 | $6.12 | $6.12 | 136,279 |
| 2023-02-07 | $6.63 | $7.04 | $6.56 | $6.85 | $6.85 | 263,418 |
| 2023-02-06 | $6.62 | $6.64 | $6.34 | $6.57 | $6.57 | 240,919 |
| 2023-02-03 | $6.25 | $6.81 | $6.25 | $6.75 | $6.75 | 282,348 |
| 2023-02-02 | $6.21 | $6.57 | $6.13 | $6.44 | $6.44 | 414,279 |
| 2023-02-01 | $5.49 | $5.96 | $5.07 | $5.91 | $5.91 | 219,424 |
| 2023-01-31 | $4.75 | $5.50 | $4.75 | $5.30 | $5.30 | 718,343 |
| 2023-01-30 | $4.81 | $4.83 | $4.66 | $4.73 | $4.73 | 122,440 |
| 2023-01-27 | $4.74 | $4.94 | $4.74 | $4.85 | $4.85 | 202,306 |
| 2023-01-26 | $4.81 | $4.90 | $4.68 | $4.78 | $4.78 | 163,332 |
| 2023-01-25 | $4.64 | $4.94 | $4.64 | $4.78 | $4.78 | 233,715 |
| 2023-01-24 | $5.34 | $5.42 | $4.61 | $4.70 | $4.70 | 423,711 |
| 2023-01-23 | $5.38 | $5.52 | $5.33 | $5.47 | $5.47 | 126,874 |
| 2023-01-20 | $5.46 | $5.60 | $5.28 | $5.37 | $5.37 | 236,757 |
| 2023-01-19 | $5.16 | $5.53 | $5.07 | $5.49 | $5.49 | 283,809 |
| 2023-01-18 | $5.39 | $5.63 | $5.10 | $5.36 | $5.36 | 433,945 |
| 2023-01-17 | $5.36 | $5.36 | $4.72 | $5.10 | $5.10 | 196,959 |
| 2023-01-13 | $5.21 | $5.43 | $5.05 | $5.31 | $5.31 | 677,351 |
| 2023-01-12 | $5.43 | $5.61 | $4.96 | $5.21 | $5.21 | 438,705 |
| 2023-01-11 | $5.17 | $5.62 | $5.15 | $5.40 | $5.40 | 1,136,464 |
| 2023-01-10 | $4.66 | $5.23 | $4.57 | $5.19 | $5.19 | 679,544 |
| 2023-01-09 | $4.40 | $4.68 | $4.40 | $4.66 | $4.66 | 303,233 |
| 2023-01-06 | $4.11 | $4.35 | $4.01 | $4.34 | $4.34 | 480,023 |
| 2023-01-05 | $4.78 | $4.78 | $4.08 | $4.12 | $4.12 | 359,952 |
| 2023-01-04 | $4.77 | $5.07 | $4.55 | $4.74 | $4.74 | 370,944 |
| 2023-01-03 | $3.80 | $4.79 | $3.80 | $4.77 | $4.77 | 823,225 |
| 2022-12-30 | $3.50 | $3.89 | $3.50 | $3.74 | $3.74 | 321,802 |
| 2022-12-29 | $3.37 | $3.77 | $3.34 | $3.65 | $3.65 | 678,346 |
| 2022-12-28 | $3.33 | $3.42 | $3.08 | $3.20 | $3.20 | 1,704,106 |
| 2022-12-27 | $3.58 | $3.69 | $3.33 | $3.33 | $3.33 | 325,144 |
| 2022-12-23 | $3.60 | $3.63 | $3.42 | $3.50 | $3.50 | 762,134 |
| 2022-12-22 | $3.74 | $3.74 | $3.50 | $3.60 | $3.60 | 375,472 |
| 2022-12-21 | $3.58 | $3.73 | $3.55 | $3.58 | $3.58 | 252,534 |
| 2022-12-20 | $3.70 | $3.74 | $3.50 | $3.51 | $3.51 | 368,056 |
| 2022-12-19 | $3.86 | $3.86 | $3.65 | $3.72 | $3.72 | 262,886 |
| 2022-12-16 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 340,008 |
| 2022-12-15 | $3.99 | $4.11 | $3.81 | $3.84 | $3.84 | 264,800 |
| 2022-12-14 | $4.11 | $4.27 | $4.00 | $4.09 | $4.09 | 565,603 |
| 2022-12-13 | $4.32 | $4.53 | $4.07 | $4.10 | $4.10 | 878,161 |
| 2022-12-12 | $4.07 | $4.13 | $3.89 | $3.94 | $3.94 | 281,158 |
| 2022-12-09 | $3.76 | $4.17 | $3.68 | $3.95 | $3.95 | 664,409 |
| 2022-12-08 | $3.68 | $4.15 | $3.56 | $3.80 | $3.80 | 1,144,838 |
| 2022-12-07 | $3.75 | $3.94 | $3.51 | $3.52 | $3.52 | 497,835 |
| 2022-12-06 | $4.44 | $4.47 | $3.79 | $3.82 | $3.82 | 688,648 |
| 2022-12-05 | $4.72 | $5.02 | $4.48 | $4.48 | $4.48 | 577,116 |
| 2022-12-02 | $4.31 | $5.01 | $4.25 | $4.84 | $4.84 | 677,584 |
| 2022-12-01 | $4.43 | $4.75 | $4.37 | $4.39 | $4.39 | 446,282 |
| 2022-11-30 | $4.27 | $4.52 | $4.06 | $4.50 | $4.50 | 1,194,423 |
| 2022-11-29 | $4.00 | $4.27 | $3.98 | $4.24 | $4.24 | 458,240 |
| 2022-11-28 | $4.03 | $4.13 | $3.93 | $3.98 | $3.98 | 256,015 |
| 2022-11-25 | $4.04 | $4.18 | $3.92 | $4.06 | $4.06 | 293,404 |
| 2022-11-23 | $3.90 | $4.06 | $3.75 | $3.89 | $3.89 | 292,669 |
| 2022-11-22 | $3.81 | $3.86 | $3.73 | $3.79 | $3.79 | 557,805 |
| 2022-11-21 | $3.69 | $4.01 | $3.60 | $3.80 | $3.80 | 648,284 |
| 2022-11-18 | $3.54 | $3.79 | $3.42 | $3.65 | $3.65 | 961,164 |
| 2022-11-17 | $3.61 | $4.11 | $3.36 | $3.43 | $3.43 | 1,308,993 |
| 2022-11-16 | $4.33 | $4.72 | $3.83 | $3.86 | $3.86 | 1,034,005 |
| 2022-11-15 | $4.84 | $5.09 | $4.71 | $4.75 | $4.75 | 606,439 |
| 2022-11-14 | $5.07 | $5.16 | $4.79 | $4.82 | $4.82 | 355,621 |
| 2022-11-11 | $4.55 | $5.11 | $4.55 | $4.99 | $4.99 | 479,806 |
| 2022-11-10 | $4.15 | $4.69 | $4.13 | $4.50 | $4.50 | 452,781 |
| 2022-11-09 | $4.43 | $4.43 | $3.91 | $3.93 | $3.93 | 198,356 |
| 2022-11-08 | $4.54 | $4.70 | $4.39 | $4.49 | $4.49 | 251,553 |
| 2022-11-07 | $4.86 | $4.94 | $4.39 | $4.47 | $4.47 | 366,259 |
| 2022-11-04 | $4.72 | $4.87 | $4.61 | $4.82 | $4.82 | 527,011 |
| 2022-11-03 | $4.45 | $4.82 | $4.44 | $4.60 | $4.60 | 912,534 |
| 2022-11-02 | $4.74 | $4.93 | $4.47 | $4.50 | $4.50 | 344,637 |
| 2022-11-01 | $4.67 | $4.87 | $4.60 | $4.76 | $4.76 | 272,348 |
| 2022-10-31 | $4.42 | $5.01 | $4.39 | $4.58 | $4.58 | 687,376 |
| 2022-10-28 | $4.19 | $4.40 | $4.07 | $4.38 | $4.38 | 355,962 |
| 2022-10-27 | $4.47 | $4.54 | $4.13 | $4.17 | $4.17 | 266,187 |
| 2022-10-26 | $4.11 | $4.54 | $4.05 | $4.42 | $4.42 | 843,826 |
| 2022-10-25 | $4.05 | $4.24 | $4.01 | $4.08 | $4.08 | 898,802 |
| 2022-10-24 | $4.26 | $4.29 | $4.03 | $4.06 | $4.06 | 221,641 |
| 2022-10-21 | $4.26 | $4.26 | $4.04 | $4.26 | $4.26 | 330,801 |
| 2022-10-20 | $4.40 | $4.67 | $4.30 | $4.31 | $4.31 | 297,204 |
| 2022-10-19 | $4.33 | $4.57 | $4.30 | $4.44 | $4.44 | 399,081 |
| 2022-10-18 | $4.36 | $4.49 | $4.26 | $4.35 | $4.35 | 265,867 |
| 2022-10-17 | $4.13 | $4.23 | $4.08 | $4.22 | $4.22 | 289,851 |
| 2022-10-14 | $4.22 | $4.32 | $3.98 | $4.03 | $4.03 | 238,685 |
| 2022-10-13 | $4.18 | $4.37 | $4.11 | $4.18 | $4.18 | 227,082 |
| 2022-10-12 | $4.07 | $4.37 | $4.02 | $4.36 | $4.36 | 394,265 |
| 2022-10-11 | $4.08 | $4.17 | $3.94 | $4.09 | $4.09 | 472,239 |
| 2022-10-10 | $3.82 | $4.19 | $3.72 | $4.13 | $4.13 | 562,372 |
| 2022-10-07 | $3.70 | $3.98 | $3.61 | $3.81 | $3.81 | 548,483 |
| 2022-10-06 | $4.08 | $4.20 | $3.72 | $4.00 | $4.00 | 617,058 |
| 2022-10-05 | $4.01 | $4.20 | $3.94 | $4.14 | $4.14 | 501,797 |
| 2022-10-04 | $3.40 | $4.54 | $3.14 | $4.24 | $4.24 | 1,953,925 |
| 2022-10-03 | $4.76 | $4.76 | $4.33 | $4.38 | $4.38 | 1,339,938 |
| 2022-09-30 | $4.86 | $5.08 | $4.72 | $4.72 | $4.72 | 482,319 |
| 2022-09-29 | $5.05 | $5.08 | $4.75 | $4.87 | $4.87 | 193,835 |
| 2022-09-28 | $5.00 | $5.28 | $4.98 | $5.19 | $5.19 | 182,892 |
| 2022-09-27 | $4.92 | $5.05 | $4.80 | $4.94 | $4.94 | 243,407 |
| 2022-09-26 | $4.95 | $5.20 | $4.80 | $4.81 | $4.81 | 298,666 |
| 2022-09-23 | $5.00 | $5.13 | $4.88 | $5.06 | $5.06 | 224,046 |
| 2022-09-22 | $5.32 | $5.36 | $5.01 | $5.03 | $5.03 | 252,114 |
| 2022-09-21 | $5.63 | $5.66 | $5.30 | $5.33 | $5.33 | 238,144 |
| 2022-09-20 | $5.63 | $5.75 | $5.56 | $5.58 | $5.58 | 102,245 |
| 2022-09-19 | $5.56 | $5.84 | $5.55 | $5.74 | $5.74 | 235,589 |
| 2022-09-16 | $5.71 | $5.81 | $5.49 | $5.66 | $5.66 | 762,552 |
| 2022-09-15 | $5.73 | $6.10 | $5.73 | $5.87 | $5.87 | 254,004 |
| 2022-09-14 | $5.89 | $5.93 | $5.70 | $5.81 | $5.81 | 210,386 |
| 2022-09-13 | $5.88 | $6.11 | $5.85 | $5.89 | $5.89 | 210,201 |
| 2022-09-12 | $6.06 | $6.21 | $5.93 | $6.16 | $6.16 | 195,872 |
| 2022-09-09 | $6.02 | $6.19 | $5.86 | $5.99 | $5.99 | 200,713 |
| 2022-09-08 | $5.38 | $6.03 | $5.28 | $5.95 | $5.95 | 379,681 |
| 2022-09-07 | $5.00 | $5.47 | $4.94 | $5.44 | $5.44 | 702,061 |
| 2022-09-06 | $5.24 | $5.37 | $4.95 | $5.06 | $5.06 | 1,476,514 |
| 2022-09-02 | $5.31 | $5.90 | $5.17 | $5.18 | $5.18 | 792,214 |
| 2022-09-01 | $5.77 | $5.77 | $5.07 | $5.15 | $5.15 | 870,145 |
| 2022-08-31 | $6.22 | $6.23 | $5.58 | $5.67 | $5.67 | 476,358 |
| 2022-08-30 | $6.38 | $6.46 | $6.10 | $6.19 | $6.19 | 248,797 |
| 2022-08-29 | $6.29 | $6.52 | $6.29 | $6.35 | $6.35 | 168,123 |
| 2022-08-26 | $6.93 | $6.95 | $6.28 | $6.41 | $6.41 | 235,925 |
| 2022-08-25 | $6.73 | $6.96 | $6.63 | $6.89 | $6.89 | 224,853 |
| 2022-08-24 | $6.69 | $6.91 | $6.62 | $6.66 | $6.66 | 239,339 |
| 2022-08-23 | $6.48 | $6.74 | $6.46 | $6.65 | $6.65 | 164,148 |
| 2022-08-22 | $6.16 | $6.80 | $6.13 | $6.50 | $6.50 | 762,949 |
| 2022-08-19 | $6.68 | $6.72 | $6.35 | $6.40 | $6.40 | 263,443 |
| 2022-08-18 | $6.73 | $7.11 | $6.01 | $6.80 | $6.80 | 710,591 |
| 2022-08-17 | $7.88 | $8.13 | $6.48 | $6.87 | $6.87 | 970,103 |
| 2022-08-16 | $7.44 | $8.19 | $7.39 | $8.17 | $8.17 | 811,072 |
| 2022-08-15 | $7.48 | $7.71 | $7.35 | $7.46 | $7.46 | 907,595 |
| 2022-08-12 | $7.53 | $7.74 | $7.35 | $7.53 | $7.53 | 482,789 |
| 2022-08-11 | $7.54 | $7.66 | $7.43 | $7.49 | $7.49 | 270,218 |
| 2022-08-10 | $7.50 | $7.59 | $7.31 | $7.48 | $7.48 | 390,021 |
| 2022-08-09 | $7.55 | $7.55 | $7.24 | $7.29 | $7.29 | 290,994 |
| 2022-08-08 | $7.77 | $7.98 | $7.56 | $7.61 | $7.61 | 242,896 |
| 2022-08-05 | $6.97 | $7.84 | $6.90 | $7.68 | $7.68 | 529,372 |
| 2022-08-04 | $7.04 | $7.27 | $6.97 | $7.10 | $7.10 | 352,745 |
| 2022-08-03 | $6.86 | $7.21 | $6.81 | $7.01 | $7.01 | 319,119 |
| 2022-08-02 | $6.60 | $6.84 | $6.51 | $6.79 | $6.79 | 223,706 |
| 2022-08-01 | $6.73 | $6.76 | $6.47 | $6.66 | $6.66 | 206,052 |
| 2022-07-29 | $6.74 | $6.85 | $6.55 | $6.75 | $6.75 | 159,808 |
| 2022-07-28 | $6.53 | $6.82 | $6.49 | $6.74 | $6.74 | 154,546 |
| 2022-07-27 | $6.45 | $6.66 | $6.41 | $6.60 | $6.60 | 234,080 |
| 2022-07-26 | $6.55 | $6.60 | $6.31 | $6.31 | $6.31 | 172,099 |
| 2022-07-25 | $6.64 | $6.80 | $6.45 | $6.66 | $6.66 | 165,394 |
| 2022-07-22 | $6.85 | $7.01 | $6.47 | $6.65 | $6.65 | 289,860 |
| 2022-07-21 | $6.93 | $7.09 | $6.68 | $6.87 | $6.87 | 238,634 |
| 2022-07-20 | $6.82 | $7.20 | $6.78 | $7.00 | $7.00 | 390,900 |
| 2022-07-19 | $6.82 | $7.20 | $6.80 | $6.86 | $6.86 | 225,080 |
| 2022-07-18 | $6.55 | $6.85 | $6.46 | $6.69 | $6.69 | 365,006 |
| 2022-07-15 | $6.25 | $6.48 | $6.00 | $6.35 | $6.35 | 377,525 |
| 2022-07-14 | $5.95 | $6.17 | $5.90 | $6.15 | $6.15 | 237,798 |
| 2022-07-13 | $5.99 | $6.29 | $5.97 | $6.09 | $6.09 | 263,575 |
| 2022-07-12 | $5.93 | $6.26 | $5.93 | $6.16 | $6.16 | 197,138 |
| 2022-07-11 | $5.77 | $6.08 | $5.71 | $6.00 | $6.00 | 439,362 |
| 2022-07-08 | $5.84 | $6.33 | $5.75 | $5.87 | $5.87 | 399,617 |
| 2022-07-07 | $5.79 | $5.97 | $5.75 | $5.80 | $5.80 | 819,309 |
| 2022-07-06 | $6.32 | $6.45 | $5.73 | $5.77 | $5.77 | 562,666 |
| 2022-07-05 | $6.69 | $7.08 | $6.33 | $6.53 | $6.53 | 665,554 |
| 2022-07-01 | $6.50 | $6.76 | $6.45 | $6.76 | $6.76 | 81,302 |
| 2022-06-30 | $6.75 | $6.87 | $6.26 | $6.48 | $6.48 | 425,851 |
| 2022-06-29 | $7.06 | $7.33 | $6.75 | $6.84 | $6.84 | 201,532 |
| 2022-06-28 | $7.47 | $7.74 | $6.98 | $7.13 | $7.13 | 213,246 |
| 2022-06-27 | $7.47 | $7.66 | $7.27 | $7.40 | $7.40 | 127,929 |
| 2022-06-24 | $7.13 | $7.66 | $7.13 | $7.53 | $7.53 | 305,514 |
| 2022-06-23 | $6.94 | $7.09 | $6.72 | $7.03 | $7.03 | 212,530 |
| 2022-06-22 | $6.76 | $7.00 | $6.65 | $6.92 | $6.92 | 159,479 |
| 2022-06-21 | $7.35 | $7.42 | $6.81 | $6.86 | $6.86 | 225,083 |
| 2022-06-17 | $6.56 | $7.17 | $6.56 | $7.13 | $7.13 | 196,542 |
| 2022-06-16 | $7.10 | $7.11 | $6.50 | $6.51 | $6.51 | 218,289 |
| 2022-06-15 | $6.96 | $7.43 | $6.88 | $7.36 | $7.36 | 274,542 |
| 2022-06-14 | $7.03 | $7.05 | $6.77 | $6.84 | $6.84 | 155,989 |
| 2022-06-13 | $7.43 | $7.59 | $6.92 | $6.95 | $6.95 | 303,435 |
| 2022-06-10 | $8.19 | $8.55 | $7.71 | $7.72 | $7.72 | 198,556 |
| 2022-06-09 | $8.53 | $8.54 | $8.24 | $8.39 | $8.39 | 122,438 |
| 2022-06-08 | $8.57 | $8.87 | $8.46 | $8.64 | $8.64 | 85,692 |
| 2022-06-07 | $8.35 | $8.75 | $8.35 | $8.63 | $8.63 | 175,932 |
| 2022-06-06 | $9.10 | $9.26 | $8.27 | $8.48 | $8.48 | 349,254 |
| 2022-06-03 | $8.71 | $9.03 | $8.68 | $8.99 | $8.99 | 176,161 |
| 2022-06-02 | $9.35 | $9.63 | $8.73 | $8.86 | $8.86 | 281,581 |
| 2022-06-01 | $8.95 | $9.42 | $8.90 | $9.32 | $9.32 | 338,524 |
| 2022-05-31 | $8.93 | $9.23 | $8.73 | $8.89 | $8.89 | 194,490 |
| 2022-05-27 | $8.62 | $9.31 | $8.55 | $9.16 | $9.16 | 454,495 |
| 2022-05-26 | $7.76 | $8.96 | $7.76 | $8.59 | $8.59 | 372,008 |
| 2022-05-25 | $7.34 | $8.11 | $7.33 | $7.64 | $7.64 | 489,126 |
| 2022-05-24 | $7.94 | $8.01 | $7.31 | $7.40 | $7.40 | 114,585 |
| 2022-05-23 | $7.89 | $8.24 | $7.50 | $8.13 | $8.13 | 288,451 |
| 2022-05-20 | $8.24 | $8.29 | $7.63 | $7.86 | $7.86 | 160,669 |
| 2022-05-19 | $7.91 | $8.12 | $7.59 | $8.12 | $8.12 | 453,803 |
| 2022-05-18 | $8.00 | $8.74 | $7.56 | $7.95 | $7.95 | 590,409 |
| 2022-05-17 | $8.18 | $8.69 | $8.02 | $8.45 | $8.45 | 321,343 |
| 2022-05-16 | $7.71 | $8.13 | $7.71 | $7.97 | $7.97 | 192,176 |
| 2022-05-13 | $7.18 | $8.12 | $7.18 | $7.83 | $7.83 | 324,424 |
| 2022-05-12 | $6.19 | $7.14 | $6.08 | $7.07 | $7.07 | 434,186 |
| 2022-05-11 | $6.66 | $6.71 | $6.00 | $6.16 | $6.16 | 1,334,082 |
| 2022-05-10 | $6.55 | $6.93 | $6.55 | $6.71 | $6.71 | 414,455 |
| 2022-05-09 | $7.00 | $7.30 | $6.37 | $6.43 | $6.43 | 304,744 |
| 2022-05-06 | $6.78 | $7.36 | $6.77 | $7.16 | $7.16 | 354,254 |
| 2022-05-05 | $7.28 | $7.37 | $6.74 | $6.87 | $6.87 | 209,158 |
| 2022-05-04 | $7.64 | $7.67 | $6.95 | $7.36 | $7.36 | 231,300 |
| 2022-05-03 | $7.80 | $7.91 | $7.52 | $7.62 | $7.62 | 161,796 |
| 2022-05-02 | $7.47 | $7.88 | $7.38 | $7.88 | $7.88 | 208,279 |
| 2022-04-29 | $8.06 | $8.30 | $7.47 | $7.49 | $7.49 | 201,633 |
| 2022-04-28 | $8.01 | $8.53 | $7.87 | $8.21 | $8.21 | 247,571 |
| 2022-04-27 | $7.53 | $8.07 | $7.44 | $7.94 | $7.94 | 221,363 |
| 2022-04-26 | $7.94 | $7.94 | $7.42 | $7.54 | $7.54 | 235,687 |
| 2022-04-25 | $7.36 | $8.15 | $7.36 | $7.94 | $7.94 | 315,180 |
| 2022-04-22 | $7.55 | $7.94 | $7.39 | $7.48 | $7.48 | 100,146 |
| 2022-04-21 | $7.90 | $8.21 | $7.52 | $7.61 | $7.61 | 321,573 |
| 2022-04-20 | $7.95 | $8.00 | $7.72 | $7.74 | $7.74 | 333,751 |
| 2022-04-19 | $7.40 | $7.97 | $7.25 | $7.93 | $7.93 | 138,410 |
| 2022-04-18 | $7.90 | $7.93 | $7.21 | $7.48 | $7.48 | 328,501 |
| 2022-04-14 | $7.54 | $7.98 | $7.47 | $7.93 | $7.93 | 222,615 |
| 2022-04-13 | $7.18 | $7.81 | $7.07 | $7.54 | $7.54 | 200,117 |
| 2022-04-12 | $7.25 | $7.45 | $7.10 | $7.17 | $7.17 | 116,795 |
| 2022-04-11 | $6.99 | $7.25 | $6.89 | $7.19 | $7.19 | 91,077 |
| 2022-04-08 | $7.13 | $7.22 | $6.90 | $7.02 | $7.02 | 291,627 |
| 2022-04-07 | $7.34 | $7.48 | $7.06 | $7.13 | $7.13 | 215,308 |
| 2022-04-06 | $7.05 | $7.44 | $6.80 | $7.42 | $7.42 | 222,704 |
| 2022-04-05 | $7.89 | $7.89 | $7.10 | $7.14 | $7.14 | 226,672 |
| 2022-04-04 | $7.91 | $8.17 | $7.58 | $7.59 | $7.59 | 146,816 |
| 2022-04-01 | $7.92 | $8.01 | $7.75 | $7.91 | $7.91 | 156,009 |
| 2022-03-31 | $7.90 | $7.97 | $7.74 | $7.76 | $7.76 | 89,085 |
| 2022-03-30 | $7.99 | $8.11 | $7.86 | $7.90 | $7.90 | 158,270 |
| 2022-03-29 | $8.07 | $8.40 | $7.91 | $7.98 | $7.98 | 153,528 |
| 2022-03-28 | $7.67 | $8.00 | $7.67 | $7.92 | $7.92 | 527,007 |
| 2022-03-25 | $7.91 | $7.95 | $7.57 | $7.79 | $7.79 | 157,410 |
| 2022-03-24 | $8.05 | $8.05 | $7.75 | $8.00 | $8.00 | 106,221 |
| 2022-03-23 | $8.00 | $8.05 | $7.76 | $8.03 | $8.03 | 312,337 |
| 2022-03-22 | $7.67 | $8.13 | $7.64 | $7.95 | $7.95 | 294,531 |
| 2022-03-21 | $7.82 | $8.37 | $7.41 | $7.71 | $7.71 | 1,114,445 |
| 2022-03-18 | $7.85 | $8.12 | $7.41 | $7.44 | $7.44 | 1,040,426 |
| 2022-03-17 | $7.69 | $7.98 | $7.47 | $7.85 | $7.85 | 163,451 |
| 2022-03-16 | $6.27 | $8.19 | $6.24 | $7.97 | $7.97 | 751,202 |
| 2022-03-15 | $6.85 | $7.31 | $6.80 | $6.92 | $6.92 | 221,418 |
| 2022-03-14 | $7.16 | $7.19 | $6.68 | $6.82 | $6.82 | 89,039 |
| 2022-03-11 | $7.39 | $7.47 | $7.02 | $7.10 | $7.10 | 122,071 |
| 2022-03-10 | $7.09 | $7.41 | $7.00 | $7.27 | $7.27 | 188,291 |
| 2022-03-09 | $6.74 | $7.42 | $6.54 | $7.27 | $7.27 | 217,739 |
| 2022-03-08 | $6.44 | $6.66 | $5.96 | $6.42 | $6.42 | 1,033,623 |
| 2022-03-07 | $7.09 | $7.18 | $6.32 | $6.32 | $6.32 | 353,753 |
| 2022-03-04 | $7.76 | $7.85 | $7.00 | $7.14 | $7.14 | 437,373 |
| 2022-03-03 | $9.14 | $9.22 | $7.80 | $7.89 | $7.89 | 475,684 |
| 2022-03-02 | $7.61 | $9.62 | $7.57 | $9.11 | $9.11 | 1,905,304 |
| 2022-03-01 | $8.14 | $8.14 | $7.54 | $7.58 | $7.58 | 849,560 |
| 2022-02-28 | $8.13 | $8.43 | $7.87 | $8.19 | $8.19 | 276,968 |
| 2022-02-25 | $8.43 | $8.55 | $8.07 | $8.18 | $8.18 | 234,619 |
| 2022-02-24 | $7.67 | $8.35 | $7.63 | $8.24 | $8.24 | 318,294 |
| 2022-02-23 | $8.57 | $8.75 | $7.96 | $8.05 | $8.05 | 732,879 |
| 2022-02-22 | $8.43 | $9.08 | $8.13 | $8.56 | $8.56 | 408,258 |
| 2022-02-18 | $9.15 | $9.27 | $8.50 | $8.55 | $8.55 | 219,100 |
| 2022-02-17 | $9.28 | $9.36 | $9.01 | $9.27 | $9.27 | 170,984 |
| 2022-02-16 | $9.55 | $9.74 | $9.40 | $9.54 | $9.54 | 527,535 |
| 2022-02-15 | $9.61 | $9.84 | $9.34 | $9.60 | $9.60 | 162,503 |
| 2022-02-14 | $9.01 | $9.52 | $9.00 | $9.40 | $9.40 | 245,286 |
| 2022-02-11 | $9.32 | $9.81 | $8.98 | $9.08 | $9.08 | 209,937 |
| 2022-02-10 | $9.34 | $9.73 | $9.22 | $9.32 | $9.32 | 148,042 |
| 2022-02-09 | $9.24 | $9.77 | $8.99 | $9.60 | $9.60 | 251,809 |
| 2022-02-08 | $8.83 | $9.15 | $8.60 | $9.05 | $9.05 | 317,441 |
| 2022-02-07 | $8.33 | $8.83 | $8.09 | $8.76 | $8.76 | 455,442 |
| 2022-02-04 | $8.00 | $8.25 | $7.80 | $8.25 | $8.25 | 440,840 |
| 2022-02-03 | $8.45 | $8.57 | $7.80 | $8.04 | $8.04 | 339,242 |
| 2022-02-02 | $9.00 | $9.13 | $8.28 | $8.67 | $8.67 | 335,091 |
| 2022-02-01 | $9.00 | $9.25 | $8.82 | $8.94 | $8.94 | 230,071 |
| 2022-01-31 | $8.74 | $8.89 | $8.53 | $8.87 | $8.87 | 202,774 |
| 2022-01-28 | $9.18 | $9.31 | $8.40 | $8.67 | $8.67 | 464,734 |
| 2022-01-27 | $9.62 | $9.74 | $9.20 | $9.30 | $9.30 | 233,374 |
| 2022-01-26 | $9.52 | $9.80 | $9.34 | $9.52 | $9.52 | 328,123 |
| 2022-01-25 | $9.25 | $9.47 | $8.84 | $9.30 | $9.30 | 1,246,700 |
| 2022-01-24 | $9.25 | $9.73 | $8.76 | $9.49 | $9.49 | 546,095 |
| 2022-01-21 | $9.52 | $9.88 | $9.25 | $9.39 | $9.39 | 423,943 |
| 2022-01-20 | $9.47 | $9.80 | $9.28 | $9.32 | $9.32 | 603,393 |
| 2022-01-19 | $9.54 | $9.85 | $9.25 | $9.36 | $9.36 | 298,165 |
| 2022-01-18 | $10.50 | $10.98 | $9.55 | $9.58 | $9.58 | 318,202 |
| 2022-01-14 | $10.27 | $10.37 | $9.62 | $10.14 | $10.14 | 410,978 |
| 2022-01-13 | $10.92 | $11.16 | $10.26 | $10.26 | $10.26 | 451,525 |
| 2022-01-12 | $11.30 | $11.39 | $10.92 | $10.94 | $10.94 | 233,671 |
| 2022-01-11 | $11.01 | $11.40 | $10.81 | $11.17 | $11.17 | 262,737 |
| 2022-01-10 | $11.21 | $11.25 | $10.77 | $10.89 | $10.89 | 198,407 |
| 2022-01-07 | $11.36 | $11.65 | $11.26 | $11.34 | $11.34 | 163,641 |
| 2022-01-06 | $10.90 | $11.48 | $10.57 | $11.30 | $11.30 | 460,417 |
| 2022-01-05 | $11.59 | $11.94 | $10.80 | $10.80 | $10.80 | 285,872 |
| 2022-01-04 | $13.06 | $13.06 | $11.67 | $11.86 | $11.86 | 235,709 |
| 2022-01-03 | $12.79 | $13.03 | $12.78 | $13.00 | $13.00 | 118,264 |
| 2021-12-31 | $12.77 | $13.02 | $12.47 | $12.78 | $12.78 | 144,082 |
| 2021-12-30 | $12.44 | $12.98 | $12.44 | $12.72 | $12.72 | 46,605 |
| 2021-12-29 | $12.62 | $12.95 | $12.19 | $12.45 | $12.45 | 105,272 |
| 2021-12-28 | $12.52 | $12.84 | $12.46 | $12.63 | $12.63 | 143,276 |
| 2021-12-27 | $12.42 | $12.73 | $12.15 | $12.50 | $12.50 | 76,133 |
| 2021-12-23 | $12.11 | $12.52 | $12.06 | $12.46 | $12.46 | 68,896 |
| 2021-12-22 | $11.51 | $12.17 | $11.36 | $12.00 | $12.00 | 134,592 |
| 2021-12-21 | $10.50 | $11.83 | $10.50 | $11.71 | $11.71 | 168,582 |
| 2021-12-20 | $10.88 | $10.98 | $10.26 | $10.42 | $10.42 | 538,420 |
| 2021-12-17 | $11.10 | $11.47 | $10.58 | $11.04 | $11.04 | 633,108 |
| 2021-12-16 | $11.60 | $11.79 | $11.20 | $11.29 | $11.29 | 1,067,045 |
| 2021-12-15 | $11.82 | $11.98 | $11.41 | $11.68 | $11.68 | 885,907 |
| 2021-12-14 | $12.15 | $12.68 | $12.05 | $12.64 | $12.64 | 439,896 |
| 2021-12-13 | $12.40 | $12.63 | $11.93 | $12.25 | $12.25 | 218,318 |
| 2021-12-10 | $13.03 | $13.18 | $12.38 | $12.52 | $12.52 | 191,920 |
| 2021-12-09 | $12.92 | $13.37 | $12.76 | $12.89 | $12.89 | 289,174 |
| 2021-12-08 | $12.98 | $13.28 | $12.78 | $13.07 | $13.07 | 64,341 |
| 2021-12-07 | $12.80 | $13.38 | $12.60 | $12.96 | $12.96 | 259,952 |
| 2021-12-06 | $13.08 | $13.39 | $12.64 | $12.93 | $12.93 | 119,926 |
| 2021-12-03 | $13.00 | $13.49 | $12.34 | $12.96 | $12.96 | 257,683 |
| 2021-12-02 | $13.01 | $13.41 | $12.89 | $13.27 | $13.27 | 135,874 |
| 2021-12-01 | $12.56 | $13.53 | $12.45 | $12.83 | $12.83 | 189,783 |
| 2021-11-30 | $12.30 | $12.46 | $12.01 | $12.42 | $12.42 | 511,478 |
| 2021-11-29 | $12.56 | $12.81 | $12.29 | $12.49 | $12.49 | 88,425 |
| 2021-11-26 | $12.61 | $12.90 | $12.39 | $12.60 | $12.60 | 86,510 |
| 2021-11-24 | $12.85 | $13.10 | $12.73 | $12.95 | $12.95 | 105,848 |
| 2021-11-23 | $13.22 | $13.31 | $12.39 | $13.00 | $13.00 | 220,978 |
| 2021-11-22 | $12.84 | $13.42 | $12.52 | $13.09 | $13.09 | 264,630 |
| 2021-11-19 | $13.66 | $13.85 | $12.53 | $12.84 | $12.84 | 140,868 |
| 2021-11-18 | $13.43 | $14.00 | $13.00 | $13.53 | $13.53 | 426,488 |
| 2021-11-17 | $11.75 | $13.18 | $11.75 | $13.03 | $13.03 | 413,431 |
| 2021-11-16 | $11.26 | $12.20 | $11.07 | $12.07 | $12.07 | 734,317 |
| 2021-11-15 | $11.25 | $11.27 | $10.67 | $10.91 | $10.91 | 146,651 |
| 2021-11-12 | $10.93 | $11.45 | $10.87 | $11.18 | $11.18 | 178,720 |
| 2021-11-11 | $11.71 | $11.88 | $10.89 | $10.98 | $10.98 | 176,443 |
| 2021-11-10 | $10.87 | $11.68 | $10.64 | $11.68 | $11.68 | 242,181 |
| 2021-11-09 | $10.97 | $11.09 | $10.68 | $10.90 | $10.90 | 104,212 |
| 2021-11-08 | $11.31 | $11.43 | $10.74 | $10.92 | $10.92 | 159,018 |
| 2021-11-05 | $10.50 | $11.20 | $10.50 | $11.15 | $11.15 | 291,319 |
| 2021-11-04 | $10.79 | $10.79 | $10.31 | $10.50 | $10.50 | 51,810 |
| 2021-11-03 | $10.40 | $10.67 | $10.30 | $10.56 | $10.56 | 48,172 |
| 2021-11-02 | $10.71 | $10.80 | $10.40 | $10.48 | $10.48 | 324,186 |
| 2021-11-01 | $10.52 | $10.68 | $10.39 | $10.67 | $10.67 | 133,361 |
| 2021-10-29 | $10.50 | $10.68 | $10.44 | $10.51 | $10.51 | 102,605 |
| 2021-10-28 | $10.47 | $10.68 | $10.36 | $10.58 | $10.58 | 57,487 |
| 2021-10-27 | $10.61 | $10.79 | $10.10 | $10.40 | $10.40 | 227,241 |
| 2021-10-26 | $11.08 | $11.15 | $10.40 | $10.42 | $10.42 | 114,998 |
| 2021-10-25 | $11.90 | $11.90 | $10.65 | $10.94 | $10.94 | 142,516 |
| 2021-10-22 | $11.84 | $12.13 | $11.72 | $11.84 | $11.84 | 107,753 |
| 2021-10-21 | $11.93 | $12.00 | $11.62 | $11.92 | $11.92 | 56,459 |
| 2021-10-20 | $11.75 | $12.07 | $11.65 | $11.87 | $11.87 | 72,965 |
| 2021-10-19 | $11.82 | $12.11 | $11.65 | $11.67 | $11.67 | 82,297 |
| 2021-10-18 | $12.07 | $12.15 | $11.77 | $11.97 | $11.97 | 303,642 |
| 2021-10-15 | $12.23 | $12.32 | $11.79 | $11.99 | $11.99 | 171,173 |
| 2021-10-14 | $12.06 | $12.15 | $11.85 | $11.91 | $11.91 | 135,101 |
| 2021-10-13 | $11.87 | $12.10 | $11.75 | $11.80 | $11.80 | 142,499 |
| 2021-10-12 | $12.12 | $12.12 | $11.75 | $11.78 | $11.78 | 99,432 |
| 2021-10-11 | $12.05 | $12.27 | $11.93 | $12.02 | $12.02 | 58,661 |
| 2021-10-08 | $12.20 | $12.50 | $12.05 | $12.05 | $12.05 | 59,160 |
| 2021-10-07 | $12.21 | $12.74 | $12.15 | $12.36 | $12.36 | 117,583 |
| 2021-10-06 | $12.34 | $12.64 | $12.07 | $12.40 | $12.40 | 40,171 |
| 2021-10-05 | $12.63 | $12.86 | $12.39 | $12.54 | $12.54 | 51,346 |
| 2021-10-04 | $12.98 | $12.98 | $12.48 | $12.51 | $12.51 | 41,154 |
| 2021-10-01 | $12.29 | $13.04 | $12.03 | $13.00 | $13.00 | 208,837 |
| 2021-09-30 | $12.99 | $13.00 | $12.25 | $12.44 | $12.44 | 129,969 |
| 2021-09-29 | $13.05 | $13.27 | $12.74 | $12.77 | $12.77 | 33,348 |
| 2021-09-28 | $13.41 | $13.53 | $13.07 | $13.16 | $13.16 | 130,393 |
| 2021-09-27 | $13.25 | $13.73 | $13.01 | $13.40 | $13.40 | 125,968 |
| 2021-09-24 | $13.80 | $13.97 | $13.00 | $13.22 | $13.22 | 197,766 |
| 2021-09-23 | $13.90 | $14.50 | $13.81 | $13.98 | $13.98 | 204,336 |
| 2021-09-22 | $14.15 | $14.49 | $13.15 | $13.93 | $13.93 | 166,121 |
| 2021-09-21 | $13.69 | $14.87 | $13.69 | $14.10 | $14.10 | 184,309 |
| 2021-09-20 | $13.72 | $14.04 | $13.27 | $13.79 | $13.79 | 248,132 |
| 2021-09-17 | $14.01 | $14.22 | $13.52 | $13.72 | $13.72 | 1,373,211 |
| 2021-09-16 | $14.07 | $14.48 | $13.82 | $14.11 | $14.11 | 126,065 |
| 2021-09-15 | $13.51 | $14.25 | $13.50 | $14.11 | $14.11 | 83,609 |
| 2021-09-14 | $13.88 | $14.25 | $13.51 | $13.68 | $13.68 | 135,404 |
| 2021-09-13 | $13.96 | $14.23 | $13.41 | $14.10 | $14.10 | 181,208 |
| 2021-09-10 | $13.19 | $13.96 | $12.97 | $13.82 | $13.82 | 147,360 |
| 2021-09-09 | $13.01 | $13.25 | $12.84 | $13.01 | $13.01 | 176,167 |
| 2021-09-08 | $12.84 | $13.34 | $12.64 | $13.23 | $13.23 | 227,311 |
| 2021-09-07 | $12.37 | $13.07 | $12.37 | $12.93 | $12.93 | 307,297 |
| 2021-09-03 | $12.39 | $12.50 | $11.86 | $12.23 | $12.23 | 160,703 |
| 2021-09-02 | $12.18 | $12.60 | $11.75 | $11.84 | $11.84 | 118,403 |
| 2021-09-01 | $11.60 | $12.75 | $11.56 | $11.89 | $11.89 | 361,673 |
| 2021-08-31 | $10.86 | $12.24 | $10.51 | $12.00 | $12.00 | 197,452 |
| 2021-08-30 | $11.05 | $11.16 | $10.52 | $10.80 | $10.80 | 45,033 |
| 2021-08-27 | $11.30 | $11.59 | $10.26 | $11.01 | $11.01 | 117,028 |
| 2021-08-26 | $10.81 | $11.43 | $10.41 | $11.06 | $11.06 | 91,773 |
| 2021-08-25 | $10.60 | $11.20 | $10.55 | $11.12 | $11.12 | 77,986 |
| 2021-08-24 | $11.27 | $11.66 | $10.59 | $10.64 | $10.64 | 103,590 |
| 2021-08-23 | $10.00 | $11.62 | $10.00 | $10.90 | $10.90 | 94,354 |
| 2021-08-20 | $10.79 | $10.79 | $9.78 | $9.97 | $9.97 | 560,389 |
| 2021-08-19 | $12.19 | $12.19 | $10.51 | $10.76 | $10.76 | 137,305 |
| 2021-08-18 | $12.20 | $12.33 | $11.94 | $11.94 | $11.94 | 33,508 |
| 2021-08-17 | $12.61 | $12.94 | $12.10 | $12.19 | $12.19 | 39,840 |
| 2021-08-16 | $12.40 | $13.59 | $12.24 | $12.86 | $12.86 | 115,225 |
| 2021-08-13 | $12.33 | $12.62 | $12.33 | $12.43 | $12.43 | 39,052 |
| 2021-08-12 | $12.94 | $13.57 | $12.48 | $12.54 | $12.54 | 116,075 |
| 2021-08-11 | $14.16 | $14.16 | $12.72 | $12.77 | $12.77 | 175,554 |
| 2021-08-10 | $13.76 | $14.22 | $13.19 | $14.04 | $14.04 | 318,422 |
| 2021-08-09 | $13.69 | $14.06 | $13.52 | $13.99 | $13.99 | 140,929 |
| 2021-08-06 | $14.00 | $14.20 | $13.88 | $14.08 | $14.08 | 104,919 |
| 2021-08-05 | $14.18 | $14.18 | $13.50 | $14.03 | $14.03 | 309,652 |
| 2021-08-04 | $13.32 | $14.26 | $13.06 | $14.21 | $14.21 | 292,059 |
| 2021-08-03 | $13.00 | $13.31 | $12.92 | $13.26 | $13.26 | 147,223 |
| 2021-08-02 | $12.43 | $13.09 | $12.21 | $13.01 | $13.01 | 296,439 |
| 2021-07-30 | $12.23 | $12.30 | $12.03 | $12.16 | $12.16 | 106,608 |
| 2021-07-29 | $11.90 | $12.57 | $11.90 | $12.42 | $12.42 | 310,644 |
| 2021-07-28 | $12.19 | $12.19 | $11.74 | $12.05 | $12.05 | 387,467 |
| 2021-07-27 | $11.65 | $12.06 | $11.04 | $11.87 | $11.87 | 300,422 |
| 2021-07-26 | $11.18 | $12.12 | $11.04 | $11.72 | $11.72 | 341,269 |
| 2021-07-23 | $11.00 | $11.20 | $10.61 | $11.00 | $11.00 | 1,066,965 |
| 2021-07-22 | $10.11 | $11.00 | $10.02 | $11.00 | $11.00 | 263,033 |
| 2021-07-21 | $9.95 | $10.53 | $9.67 | $10.34 | $10.34 | 759,273 |
| 2021-07-20 | $10.67 | $10.78 | $9.56 | $9.67 | $9.67 | 1,744,420 |
| 2021-07-19 | $12.28 | $12.35 | $10.64 | $10.80 | $10.80 | 1,765,731 |
| 2021-07-16 | $12.41 | $12.84 | $11.67 | $12.50 | $12.50 | 2,264,481 |
| 2021-07-15 | $13.15 | $13.59 | $12.66 | $12.66 | $12.66 | 8,667,310 |
Membership Collective Group Inc Class A (MCG) News Headlines
Recent Membership Collective Group Inc Class A (MCG) News
Similar Companies to Membership Collective Group Inc Class A (MCG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |