Marketwise Inc - Class A (MKTW) Exchange: NASDAQ
Data as of May 8, 2024
$1.69 ($0.08) 4.97%
Marketwise Inc - Class A - Daily Information
Click for more stock information on Marketwise Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $1.61 |
| Previous Close | $1.69 |
| High | $1.70 |
| Low | $1.60 |
| Adjusted Open | $1.61 |
| Previous Adjusted Close | $1.69 |
| Adjusted High | $1.70 |
| Adjusted Low | $1.60 |
About Marketwise Inc - Class A (MKTW)
Marketwise Inc - Class A (MKTW) is an American multinational corporation based in San Diego, California. It was founded in 1995 by two brothers and is focused on capital improvements. Since its inception, the company has grown significantly. In 2020 it reported more than 20,000 employees and 220 business locations worldwide. Its portfolio includes a few venture capital investments, industrial products, and innovative technology solutions. Marketwise Inc is focused on transforming traditional business models and creating markets for innovative products and services. Its mission is to be the worldâs leader in providing organizations, businesses and individuals with the services and resources they need to succeed in a rapidly changing economy. The companyâs services include, but are not limited to, construction and engineering, asset management and maintenance, engineering consultancy services, financial and strategic management, and technology innovation and development.
Invest in Marketwise Inc - Class A (MKTW)
Historical Stock Data for Marketwise Inc - Class A (MKTW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $1.61 | $1.70 | $1.60 | $1.69 | $1.69 | 71,007 |
| 2024-05-03 | $1.63 | $1.65 | $1.58 | $1.61 | $1.61 | 65,234 |
| 2024-05-02 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 40,487 |
| 2024-05-01 | $1.57 | $1.65 | $1.57 | $1.61 | $1.61 | 33,857 |
| 2024-04-30 | $1.54 | $1.59 | $1.54 | $1.56 | $1.56 | 70,693 |
| 2024-04-29 | $1.62 | $1.64 | $1.55 | $1.56 | $1.56 | 141,597 |
| 2024-04-26 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 34,058 |
| 2024-04-25 | $1.60 | $1.70 | $1.57 | $1.61 | $1.61 | 97,630 |
| 2024-04-24 | $1.69 | $1.70 | $1.63 | $1.64 | $1.64 | 137,914 |
| 2024-04-23 | $1.60 | $1.73 | $1.60 | $1.72 | $1.72 | 152,761 |
| 2024-04-22 | $1.62 | $1.64 | $1.58 | $1.61 | $1.61 | 98,611 |
| 2024-04-19 | $1.58 | $1.64 | $1.57 | $1.64 | $1.64 | 89,914 |
| 2024-04-18 | $1.59 | $1.64 | $1.57 | $1.59 | $1.59 | 59,646 |
| 2024-04-17 | $1.60 | $1.65 | $1.58 | $1.60 | $1.60 | 30,695 |
| 2024-04-16 | $1.58 | $1.60 | $1.55 | $1.58 | $1.58 | 81,148 |
| 2024-04-15 | $1.60 | $1.67 | $1.57 | $1.59 | $1.59 | 92,434 |
| 2024-04-12 | $1.65 | $1.69 | $1.55 | $1.57 | $1.57 | 88,680 |
| 2024-04-11 | $1.59 | $1.69 | $1.55 | $1.65 | $1.65 | 97,759 |
| 2024-04-10 | $1.59 | $1.62 | $1.55 | $1.56 | $1.56 | 115,454 |
| 2024-04-09 | $1.62 | $1.67 | $1.61 | $1.62 | $1.62 | 70,903 |
| 2024-04-08 | $1.66 | $1.71 | $1.60 | $1.61 | $1.61 | 79,999 |
| 2024-04-05 | $1.59 | $1.65 | $1.54 | $1.64 | $1.64 | 154,571 |
| 2024-04-04 | $1.72 | $1.73 | $1.61 | $1.62 | $1.62 | 90,097 |
| 2024-04-03 | $1.65 | $1.73 | $1.64 | $1.70 | $1.70 | 72,167 |
| 2024-04-02 | $1.65 | $1.71 | $1.59 | $1.68 | $1.68 | 110,258 |
| 2024-04-01 | $1.70 | $1.71 | $1.64 | $1.66 | $1.66 | 126,996 |
| 2024-03-28 | $1.77 | $1.80 | $1.71 | $1.73 | $1.73 | 72,928 |
| 2024-03-27 | $1.76 | $1.77 | $1.71 | $1.75 | $1.75 | 47,121 |
| 2024-03-26 | $1.71 | $1.77 | $1.70 | $1.73 | $1.73 | 104,275 |
| 2024-03-25 | $1.74 | $1.81 | $1.71 | $1.75 | $1.75 | 192,677 |
| 2024-03-22 | $1.81 | $1.81 | $1.71 | $1.77 | $1.77 | 199,597 |
| 2024-03-21 | $1.78 | $1.80 | $1.68 | $1.77 | $1.77 | 212,930 |
| 2024-03-20 | $1.73 | $1.77 | $1.64 | $1.74 | $1.74 | 223,722 |
| 2024-03-19 | $1.86 | $1.86 | $1.71 | $1.74 | $1.74 | 183,010 |
| 2024-03-18 | $1.95 | $1.97 | $1.85 | $1.89 | $1.89 | 106,295 |
| 2024-03-15 | $1.85 | $1.97 | $1.85 | $1.91 | $1.91 | 156,844 |
| 2024-03-14 | $1.98 | $1.98 | $1.82 | $1.89 | $1.89 | 128,354 |
| 2024-03-13 | $1.94 | $2.02 | $1.91 | $2.00 | $1.99 | 94,271 |
| 2024-03-12 | $1.97 | $2.07 | $1.90 | $1.93 | $1.92 | 115,862 |
| 2024-03-11 | $1.94 | $2.08 | $1.90 | $1.92 | $1.91 | 187,008 |
| 2024-03-08 | $1.92 | $2.12 | $1.78 | $1.90 | $1.90 | 220,534 |
| 2024-03-07 | $1.84 | $2.00 | $1.82 | $1.98 | $1.98 | 180,723 |
| 2024-03-06 | $1.76 | $1.86 | $1.75 | $1.84 | $1.84 | 64,140 |
| 2024-03-05 | $1.85 | $1.86 | $1.75 | $1.76 | $1.76 | 53,087 |
| 2024-03-04 | $1.87 | $1.87 | $1.80 | $1.81 | $1.81 | 57,502 |
| 2024-03-01 | $1.87 | $1.87 | $1.80 | $1.85 | $1.85 | 43,327 |
| 2024-02-29 | $1.87 | $1.87 | $1.76 | $1.81 | $1.81 | 69,809 |
| 2024-02-28 | $1.86 | $1.88 | $1.81 | $1.81 | $1.81 | 30,089 |
| 2024-02-27 | $1.80 | $1.95 | $1.73 | $1.88 | $1.88 | 86,249 |
| 2024-02-26 | $1.81 | $1.88 | $1.81 | $1.82 | $1.82 | 106,984 |
| 2024-02-23 | $1.80 | $1.85 | $1.76 | $1.83 | $1.83 | 124,598 |
| 2024-02-22 | $1.80 | $1.84 | $1.80 | $1.81 | $1.81 | 134,432 |
| 2024-02-21 | $1.86 | $1.91 | $1.72 | $1.76 | $1.76 | 137,769 |
| 2024-02-20 | $2.00 | $2.04 | $1.81 | $1.92 | $1.92 | 322,239 |
| 2024-02-16 | $2.13 | $2.13 | $2.00 | $2.04 | $2.04 | 55,656 |
| 2024-02-15 | $2.03 | $2.14 | $1.95 | $2.10 | $2.10 | 89,400 |
| 2024-02-14 | $1.87 | $2.11 | $1.87 | $2.08 | $2.08 | 129,348 |
| 2024-02-13 | $2.09 | $2.09 | $1.85 | $1.88 | $1.88 | 220,153 |
| 2024-02-12 | $2.19 | $2.22 | $1.96 | $2.10 | $2.10 | 336,983 |
| 2024-02-09 | $2.31 | $2.42 | $2.18 | $2.22 | $2.22 | 52,964 |
| 2024-02-08 | $2.22 | $2.35 | $2.20 | $2.27 | $2.27 | 68,907 |
| 2024-02-07 | $2.25 | $2.32 | $2.16 | $2.22 | $2.22 | 54,397 |
| 2024-02-06 | $2.10 | $2.31 | $2.10 | $2.22 | $2.22 | 64,265 |
| 2024-02-05 | $2.28 | $2.31 | $2.10 | $2.12 | $2.12 | 112,682 |
| 2024-02-02 | $2.42 | $2.43 | $2.27 | $2.28 | $2.28 | 81,508 |
| 2024-02-01 | $2.36 | $2.56 | $2.32 | $2.46 | $2.46 | 60,570 |
| 2024-01-31 | $2.50 | $2.55 | $2.32 | $2.33 | $2.33 | 87,900 |
| 2024-01-30 | $2.43 | $2.69 | $2.43 | $2.53 | $2.53 | 101,716 |
| 2024-01-29 | $2.54 | $2.61 | $2.40 | $2.46 | $2.46 | 71,411 |
| 2024-01-26 | $2.60 | $2.60 | $2.51 | $2.54 | $2.54 | 24,844 |
| 2024-01-25 | $2.56 | $2.71 | $2.52 | $2.58 | $2.58 | 121,847 |
| 2024-01-24 | $2.56 | $2.63 | $2.48 | $2.50 | $2.50 | 74,624 |
| 2024-01-23 | $2.49 | $2.55 | $2.46 | $2.51 | $2.51 | 72,122 |
| 2024-01-22 | $2.39 | $2.49 | $2.39 | $2.45 | $2.45 | 85,601 |
| 2024-01-19 | $2.26 | $2.40 | $2.21 | $2.40 | $2.40 | 82,608 |
| 2024-01-18 | $2.23 | $2.29 | $2.15 | $2.24 | $2.24 | 102,406 |
| 2024-01-17 | $2.40 | $2.42 | $2.19 | $2.24 | $2.24 | 222,573 |
| 2024-01-16 | $2.40 | $2.46 | $2.40 | $2.43 | $2.43 | 151,281 |
| 2024-01-12 | $2.45 | $2.51 | $2.40 | $2.42 | $2.42 | 64,003 |
| 2024-01-11 | $2.52 | $2.52 | $2.36 | $2.42 | $2.42 | 120,783 |
| 2024-01-10 | $2.49 | $2.56 | $2.36 | $2.48 | $2.48 | 253,897 |
| 2024-01-09 | $2.60 | $2.65 | $2.49 | $2.49 | $2.49 | 110,213 |
| 2024-01-08 | $2.53 | $2.63 | $2.53 | $2.60 | $2.60 | 50,329 |
| 2024-01-05 | $2.55 | $2.61 | $2.49 | $2.51 | $2.51 | 189,785 |
| 2024-01-04 | $2.61 | $2.64 | $2.51 | $2.56 | $2.56 | 265,783 |
| 2024-01-03 | $2.70 | $2.82 | $2.57 | $2.61 | $2.61 | 231,498 |
| 2024-01-02 | $2.73 | $2.76 | $2.65 | $2.74 | $2.74 | 135,847 |
| 2023-12-29 | $2.90 | $2.95 | $2.66 | $2.73 | $2.73 | 293,117 |
| 2023-12-28 | $3.00 | $3.00 | $2.83 | $2.88 | $2.88 | 183,616 |
| 2023-12-27 | $3.00 | $3.07 | $2.90 | $2.96 | $2.96 | 185,226 |
| 2023-12-26 | $3.00 | $3.07 | $2.88 | $3.00 | $3.00 | 180,787 |
| 2023-12-22 | $3.09 | $3.13 | $2.97 | $3.00 | $3.00 | 150,079 |
| 2023-12-21 | $2.87 | $3.10 | $2.86 | $3.07 | $3.07 | 140,243 |
| 2023-12-20 | $3.05 | $3.17 | $2.76 | $2.83 | $2.82 | 309,187 |
| 2023-12-19 | $2.82 | $3.04 | $2.82 | $3.01 | $3.00 | 228,332 |
| 2023-12-18 | $2.82 | $3.03 | $2.72 | $2.81 | $2.80 | 137,210 |
| 2023-12-15 | $2.87 | $3.03 | $2.69 | $2.84 | $2.84 | 378,537 |
| 2023-12-14 | $3.00 | $3.05 | $2.79 | $2.83 | $2.83 | 187,376 |
| 2023-12-13 | $2.73 | $2.95 | $2.73 | $2.86 | $2.86 | 222,989 |
| 2023-12-12 | $2.78 | $2.92 | $2.71 | $2.74 | $2.74 | 176,869 |
| 2023-12-11 | $2.67 | $2.88 | $2.58 | $2.79 | $2.79 | 248,618 |
| 2023-12-08 | $3.03 | $3.11 | $2.51 | $2.74 | $2.74 | 308,406 |
| 2023-12-07 | $3.10 | $3.14 | $3.05 | $3.06 | $3.06 | 123,768 |
| 2023-12-06 | $3.14 | $3.29 | $3.08 | $3.09 | $3.09 | 90,645 |
| 2023-12-05 | $3.15 | $3.21 | $3.03 | $3.13 | $3.13 | 107,080 |
| 2023-12-04 | $3.11 | $3.37 | $3.06 | $3.19 | $3.19 | 177,585 |
| 2023-12-01 | $3.13 | $3.19 | $3.03 | $3.06 | $3.06 | 165,048 |
| 2023-11-30 | $3.37 | $3.43 | $3.12 | $3.19 | $3.19 | 136,516 |
| 2023-11-29 | $3.13 | $3.50 | $3.13 | $3.32 | $3.32 | 207,101 |
| 2023-11-28 | $3.38 | $3.38 | $3.12 | $3.13 | $3.13 | 150,343 |
| 2023-11-27 | $3.28 | $3.39 | $2.80 | $3.39 | $3.39 | 479,659 |
| 2023-11-24 | $3.11 | $3.33 | $3.11 | $3.30 | $3.30 | 178,415 |
| 2023-11-22 | $3.15 | $3.29 | $3.04 | $3.12 | $3.12 | 205,298 |
| 2023-11-21 | $3.05 | $3.19 | $3.00 | $3.12 | $3.12 | 204,967 |
| 2023-11-20 | $3.11 | $3.62 | $3.02 | $3.10 | $3.10 | 355,806 |
| 2023-11-17 | $2.97 | $3.03 | $2.90 | $3.01 | $3.01 | 179,544 |
| 2023-11-16 | $2.80 | $3.05 | $2.79 | $2.94 | $2.94 | 203,300 |
| 2023-11-15 | $2.85 | $3.00 | $2.72 | $2.79 | $2.79 | 181,657 |
| 2023-11-14 | $2.77 | $3.10 | $2.70 | $2.86 | $2.86 | 483,427 |
| 2023-11-13 | $2.41 | $2.75 | $2.37 | $2.72 | $2.72 | 453,637 |
| 2023-11-10 | $2.35 | $2.49 | $2.26 | $2.41 | $2.41 | 227,109 |
| 2023-11-09 | $2.07 | $2.43 | $2.07 | $2.35 | $2.35 | 246,844 |
| 2023-11-08 | $2.38 | $2.51 | $2.30 | $2.44 | $2.29 | 431,773 |
| 2023-11-07 | $2.38 | $2.39 | $2.25 | $2.38 | $2.24 | 92,122 |
| 2023-11-06 | $2.45 | $2.45 | $2.28 | $2.31 | $2.17 | 231,103 |
| 2023-11-03 | $2.18 | $2.44 | $2.18 | $2.38 | $2.24 | 174,001 |
| 2023-11-02 | $2.25 | $2.25 | $2.11 | $2.14 | $2.01 | 123,818 |
| 2023-11-01 | $2.20 | $2.28 | $2.15 | $2.22 | $2.09 | 100,142 |
| 2023-10-31 | $2.38 | $2.38 | $2.10 | $2.17 | $2.17 | 201,524 |
| 2023-10-30 | $2.00 | $2.35 | $2.00 | $2.24 | $2.24 | 528,661 |
| 2023-10-27 | $1.81 | $1.94 | $1.80 | $1.91 | $1.91 | 69,266 |
| 2023-10-26 | $1.98 | $1.98 | $1.77 | $1.81 | $1.81 | 146,535 |
| 2023-10-25 | $1.96 | $2.08 | $1.88 | $1.91 | $1.91 | 156,674 |
| 2023-10-24 | $1.91 | $2.13 | $1.91 | $1.98 | $1.98 | 230,795 |
| 2023-10-23 | $1.75 | $2.19 | $1.69 | $1.99 | $1.99 | 1,155,567 |
| 2023-10-20 | $1.66 | $1.73 | $1.62 | $1.71 | $1.71 | 209,876 |
| 2023-10-19 | $1.68 | $1.81 | $1.55 | $1.65 | $1.65 | 1,041,132 |
| 2023-10-18 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 39,370 |
| 2023-10-17 | $1.44 | $1.52 | $1.33 | $1.50 | $1.50 | 77,593 |
| 2023-10-16 | $1.44 | $1.52 | $1.43 | $1.49 | $1.49 | 48,816 |
| 2023-10-13 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 28,445 |
| 2023-10-12 | $1.53 | $1.53 | $1.42 | $1.44 | $1.44 | 28,329 |
| 2023-10-11 | $1.48 | $1.63 | $1.48 | $1.50 | $1.50 | 58,686 |
| 2023-10-10 | $1.50 | $1.58 | $1.48 | $1.49 | $1.49 | 43,868 |
| 2023-10-09 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 54,731 |
| 2023-10-06 | $1.45 | $1.59 | $1.41 | $1.51 | $1.51 | 77,032 |
| 2023-10-05 | $1.46 | $1.52 | $1.44 | $1.49 | $1.49 | 64,574 |
| 2023-10-04 | $1.49 | $1.54 | $1.46 | $1.50 | $1.50 | 31,295 |
| 2023-10-03 | $1.52 | $1.54 | $1.40 | $1.49 | $1.49 | 81,536 |
| 2023-10-02 | $1.59 | $1.60 | $1.52 | $1.54 | $1.54 | 37,970 |
| 2023-09-29 | $1.61 | $1.64 | $1.59 | $1.60 | $1.60 | 25,989 |
| 2023-09-28 | $1.57 | $1.62 | $1.57 | $1.60 | $1.60 | 27,301 |
| 2023-09-27 | $1.58 | $1.66 | $1.57 | $1.61 | $1.61 | 71,938 |
| 2023-09-26 | $1.60 | $1.61 | $1.56 | $1.58 | $1.58 | 42,489 |
| 2023-09-25 | $1.61 | $1.65 | $1.59 | $1.59 | $1.59 | 34,034 |
| 2023-09-22 | $1.58 | $1.69 | $1.56 | $1.60 | $1.60 | 61,781 |
| 2023-09-21 | $1.69 | $1.70 | $1.56 | $1.58 | $1.58 | 69,355 |
| 2023-09-20 | $1.73 | $1.77 | $1.69 | $1.72 | $1.72 | 38,838 |
| 2023-09-19 | $1.72 | $1.76 | $1.69 | $1.71 | $1.71 | 48,290 |
| 2023-09-18 | $1.75 | $1.80 | $1.70 | $1.73 | $1.73 | 83,566 |
| 2023-09-15 | $1.74 | $1.78 | $1.72 | $1.75 | $1.75 | 227,650 |
| 2023-09-14 | $1.77 | $1.78 | $1.69 | $1.74 | $1.74 | 111,190 |
| 2023-09-13 | $1.79 | $1.84 | $1.67 | $1.75 | $1.75 | 343,342 |
| 2023-09-12 | $1.77 | $1.85 | $1.69 | $1.80 | $1.80 | 304,542 |
| 2023-09-11 | $1.45 | $1.97 | $1.43 | $1.81 | $1.81 | 1,256,769 |
| 2023-09-08 | $1.37 | $1.41 | $1.25 | $1.38 | $1.38 | 63,565 |
| 2023-09-07 | $1.43 | $1.43 | $1.38 | $1.38 | $1.38 | 119,725 |
| 2023-09-06 | $1.61 | $1.61 | $1.39 | $1.42 | $1.42 | 144,684 |
| 2023-09-05 | $1.53 | $1.64 | $1.51 | $1.60 | $1.60 | 141,730 |
| 2023-09-01 | $1.33 | $1.55 | $1.33 | $1.53 | $1.53 | 119,480 |
| 2023-08-31 | $1.40 | $1.41 | $1.30 | $1.35 | $1.34 | 94,684 |
| 2023-08-30 | $1.30 | $1.41 | $1.24 | $1.36 | $1.35 | 262,806 |
| 2023-08-29 | $1.34 | $1.39 | $1.26 | $1.29 | $1.28 | 210,850 |
| 2023-08-28 | $1.38 | $1.39 | $1.32 | $1.34 | $1.33 | 79,131 |
| 2023-08-25 | $1.40 | $1.43 | $1.35 | $1.40 | $1.39 | 99,167 |
| 2023-08-24 | $1.42 | $1.48 | $1.39 | $1.39 | $1.38 | 154,320 |
| 2023-08-23 | $1.45 | $1.49 | $1.41 | $1.42 | $1.41 | 99,739 |
| 2023-08-22 | $1.53 | $1.55 | $1.43 | $1.44 | $1.43 | 77,077 |
| 2023-08-21 | $1.55 | $1.61 | $1.53 | $1.54 | $1.53 | 52,754 |
| 2023-08-18 | $1.55 | $1.56 | $1.51 | $1.55 | $1.54 | 123,584 |
| 2023-08-17 | $1.60 | $1.63 | $1.55 | $1.55 | $1.55 | 77,789 |
| 2023-08-16 | $1.70 | $1.72 | $1.59 | $1.60 | $1.60 | 113,297 |
| 2023-08-15 | $1.90 | $1.91 | $1.65 | $1.66 | $1.66 | 253,584 |
| 2023-08-14 | $1.86 | $1.86 | $1.51 | $1.64 | $1.64 | 179,230 |
| 2023-08-11 | $1.50 | $1.85 | $1.50 | $1.75 | $1.75 | 207,589 |
| 2023-08-10 | $1.82 | $1.93 | $1.40 | $1.47 | $1.47 | 350,050 |
| 2023-08-09 | $1.82 | $1.86 | $1.80 | $1.85 | $1.85 | 104,531 |
| 2023-08-08 | $1.86 | $1.86 | $1.79 | $1.82 | $1.82 | 53,102 |
| 2023-08-07 | $1.85 | $1.89 | $1.83 | $1.84 | $1.84 | 31,251 |
| 2023-08-04 | $1.89 | $1.89 | $1.84 | $1.85 | $1.85 | 45,889 |
| 2023-08-03 | $1.89 | $1.93 | $1.82 | $1.89 | $1.89 | 138,979 |
| 2023-08-02 | $1.87 | $1.88 | $1.83 | $1.88 | $1.88 | 86,112 |
| 2023-08-01 | $1.92 | $1.92 | $1.88 | $1.89 | $1.89 | 39,194 |
| 2023-07-31 | $1.94 | $1.96 | $1.81 | $1.92 | $1.92 | 202,263 |
| 2023-07-28 | $1.91 | $1.93 | $1.84 | $1.93 | $1.93 | 88,467 |
| 2023-07-27 | $1.96 | $1.96 | $1.87 | $1.88 | $1.88 | 43,118 |
| 2023-07-26 | $2.09 | $2.09 | $1.90 | $1.94 | $1.94 | 76,613 |
| 2023-07-25 | $1.95 | $2.09 | $1.95 | $2.08 | $2.08 | 74,664 |
| 2023-07-24 | $1.80 | $1.97 | $1.78 | $1.95 | $1.95 | 148,813 |
| 2023-07-21 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 55,061 |
| 2023-07-20 | $1.80 | $1.82 | $1.77 | $1.80 | $1.80 | 33,985 |
| 2023-07-19 | $1.80 | $1.85 | $1.76 | $1.79 | $1.79 | 173,918 |
| 2023-07-18 | $1.79 | $1.81 | $1.77 | $1.79 | $1.79 | 23,716 |
| 2023-07-17 | $1.78 | $1.80 | $1.77 | $1.78 | $1.78 | 47,823 |
| 2023-07-14 | $1.83 | $1.83 | $1.78 | $1.78 | $1.78 | 71,684 |
| 2023-07-13 | $1.84 | $1.85 | $1.79 | $1.80 | $1.80 | 59,742 |
| 2023-07-12 | $1.84 | $1.89 | $1.77 | $1.78 | $1.78 | 146,521 |
| 2023-07-11 | $1.79 | $1.86 | $1.76 | $1.80 | $1.80 | 95,425 |
| 2023-07-10 | $1.93 | $1.99 | $1.79 | $1.79 | $1.79 | 322,770 |
| 2023-07-07 | $1.99 | $2.00 | $1.95 | $1.96 | $1.96 | 93,469 |
| 2023-07-06 | $1.99 | $1.99 | $1.90 | $1.96 | $1.96 | 108,700 |
| 2023-07-05 | $2.02 | $2.05 | $1.95 | $2.00 | $2.00 | 108,956 |
| 2023-07-03 | $1.92 | $2.01 | $1.91 | $2.00 | $2.00 | 53,192 |
| 2023-06-30 | $2.02 | $2.11 | $1.98 | $2.00 | $2.00 | 141,378 |
| 2023-06-29 | $1.96 | $2.07 | $1.94 | $1.99 | $1.99 | 42,669 |
| 2023-06-28 | $1.99 | $2.02 | $1.93 | $1.97 | $1.97 | 49,716 |
| 2023-06-27 | $2.15 | $2.18 | $1.99 | $1.99 | $1.99 | 219,370 |
| 2023-06-26 | $2.54 | $2.54 | $2.13 | $2.19 | $2.19 | 203,232 |
| 2023-06-23 | $2.36 | $2.56 | $2.29 | $2.54 | $2.54 | 2,029,894 |
| 2023-06-22 | $2.39 | $2.53 | $2.31 | $2.39 | $2.39 | 66,774 |
| 2023-06-21 | $2.40 | $2.46 | $2.31 | $2.40 | $2.40 | 104,624 |
| 2023-06-20 | $2.53 | $2.57 | $2.34 | $2.41 | $2.41 | 150,829 |
| 2023-06-16 | $2.49 | $2.51 | $2.41 | $2.45 | $2.45 | 157,290 |
| 2023-06-15 | $2.45 | $2.51 | $2.41 | $2.44 | $2.44 | 102,199 |
| 2023-06-14 | $2.45 | $2.49 | $2.40 | $2.41 | $2.41 | 55,838 |
| 2023-06-13 | $2.44 | $2.53 | $2.37 | $2.41 | $2.41 | 69,641 |
| 2023-06-12 | $2.52 | $2.58 | $2.42 | $2.43 | $2.43 | 290,355 |
| 2023-06-09 | $2.48 | $2.53 | $2.41 | $2.41 | $2.41 | 48,865 |
| 2023-06-08 | $2.70 | $2.71 | $2.43 | $2.45 | $2.45 | 117,951 |
| 2023-06-07 | $2.67 | $2.85 | $2.61 | $2.64 | $2.64 | 86,473 |
| 2023-06-06 | $2.64 | $2.82 | $2.63 | $2.69 | $2.69 | 88,017 |
| 2023-06-05 | $2.50 | $2.75 | $2.50 | $2.62 | $2.62 | 255,905 |
| 2023-06-02 | $2.33 | $2.50 | $2.30 | $2.49 | $2.49 | 67,284 |
| 2023-06-01 | $2.31 | $2.38 | $2.28 | $2.34 | $2.34 | 40,685 |
| 2023-05-31 | $2.42 | $2.42 | $2.25 | $2.26 | $2.26 | 57,633 |
| 2023-05-30 | $2.20 | $2.41 | $2.20 | $2.38 | $2.38 | 98,597 |
| 2023-05-26 | $2.10 | $2.29 | $2.04 | $2.20 | $2.20 | 45,305 |
| 2023-05-25 | $2.20 | $2.26 | $2.03 | $2.10 | $2.10 | 72,436 |
| 2023-05-24 | $2.21 | $2.45 | $2.15 | $2.24 | $2.24 | 439,076 |
| 2023-05-23 | $1.95 | $2.25 | $1.93 | $2.19 | $2.19 | 364,644 |
| 2023-05-22 | $1.79 | $1.94 | $1.78 | $1.94 | $1.94 | 113,587 |
| 2023-05-19 | $1.83 | $1.83 | $1.72 | $1.76 | $1.76 | 67,182 |
| 2023-05-18 | $1.83 | $1.84 | $1.77 | $1.83 | $1.83 | 49,942 |
| 2023-05-17 | $1.83 | $1.84 | $1.80 | $1.84 | $1.84 | 77,437 |
| 2023-05-16 | $1.82 | $1.84 | $1.79 | $1.79 | $1.79 | 63,574 |
| 2023-05-15 | $1.80 | $1.83 | $1.80 | $1.83 | $1.83 | 46,537 |
| 2023-05-12 | $1.85 | $1.88 | $1.80 | $1.82 | $1.82 | 38,944 |
| 2023-05-11 | $1.65 | $1.86 | $1.65 | $1.79 | $1.79 | 101,634 |
| 2023-05-10 | $1.71 | $1.71 | $1.58 | $1.66 | $1.66 | 50,776 |
| 2023-05-09 | $1.54 | $1.73 | $1.54 | $1.67 | $1.67 | 25,562 |
| 2023-05-08 | $1.69 | $1.69 | $1.58 | $1.61 | $1.61 | 22,669 |
| 2023-05-05 | $1.59 | $1.66 | $1.59 | $1.66 | $1.66 | 18,373 |
| 2023-05-04 | $1.67 | $1.69 | $1.55 | $1.58 | $1.58 | 20,664 |
| 2023-05-03 | $1.63 | $1.69 | $1.58 | $1.64 | $1.64 | 24,512 |
| 2023-05-02 | $1.74 | $1.74 | $1.60 | $1.64 | $1.64 | 20,094 |
| 2023-05-01 | $1.80 | $1.84 | $1.67 | $1.68 | $1.68 | 73,153 |
| 2023-04-28 | $1.59 | $1.85 | $1.56 | $1.84 | $1.84 | 44,118 |
| 2023-04-27 | $1.62 | $1.64 | $1.59 | $1.64 | $1.64 | 23,511 |
| 2023-04-26 | $1.56 | $1.65 | $1.56 | $1.59 | $1.59 | 49,284 |
| 2023-04-25 | $1.55 | $1.61 | $1.52 | $1.60 | $1.60 | 46,033 |
| 2023-04-24 | $1.57 | $1.63 | $1.55 | $1.61 | $1.61 | 34,188 |
| 2023-04-21 | $1.53 | $1.62 | $1.53 | $1.59 | $1.59 | 17,263 |
| 2023-04-20 | $1.54 | $1.58 | $1.50 | $1.56 | $1.56 | 25,705 |
| 2023-04-19 | $1.55 | $1.60 | $1.45 | $1.51 | $1.51 | 73,089 |
| 2023-04-18 | $1.53 | $1.59 | $1.52 | $1.59 | $1.59 | 14,092 |
| 2023-04-17 | $1.60 | $1.60 | $1.49 | $1.53 | $1.53 | 71,338 |
| 2023-04-14 | $1.67 | $1.69 | $1.58 | $1.61 | $1.61 | 33,818 |
| 2023-04-13 | $1.62 | $1.69 | $1.60 | $1.69 | $1.69 | 41,998 |
| 2023-04-12 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 29,039 |
| 2023-04-11 | $1.56 | $1.74 | $1.56 | $1.70 | $1.70 | 37,245 |
| 2023-04-10 | $1.58 | $1.62 | $1.57 | $1.61 | $1.61 | 56,357 |
| 2023-04-06 | $1.60 | $1.61 | $1.55 | $1.60 | $1.60 | 34,691 |
| 2023-04-05 | $1.59 | $1.64 | $1.55 | $1.59 | $1.59 | 30,982 |
| 2023-04-04 | $1.62 | $1.67 | $1.55 | $1.62 | $1.62 | 161,371 |
| 2023-04-03 | $1.81 | $1.81 | $1.55 | $1.62 | $1.62 | 268,437 |
| 2023-03-31 | $1.85 | $1.88 | $1.69 | $1.85 | $1.85 | 89,385 |
| 2023-03-30 | $1.86 | $1.97 | $1.75 | $1.85 | $1.85 | 125,723 |
| 2023-03-29 | $1.68 | $1.74 | $1.68 | $1.71 | $1.71 | 17,833 |
| 2023-03-28 | $1.66 | $1.83 | $1.65 | $1.68 | $1.68 | 93,148 |
| 2023-03-27 | $1.62 | $1.67 | $1.61 | $1.66 | $1.66 | 13,589 |
| 2023-03-24 | $1.61 | $1.67 | $1.58 | $1.65 | $1.65 | 54,664 |
| 2023-03-23 | $1.62 | $1.67 | $1.62 | $1.64 | $1.64 | 37,804 |
| 2023-03-22 | $1.68 | $1.83 | $1.59 | $1.61 | $1.61 | 63,400 |
| 2023-03-21 | $1.68 | $1.71 | $1.65 | $1.70 | $1.70 | 32,435 |
| 2023-03-20 | $1.70 | $1.71 | $1.62 | $1.65 | $1.65 | 60,057 |
| 2023-03-17 | $1.70 | $1.75 | $1.63 | $1.65 | $1.65 | 106,917 |
| 2023-03-16 | $1.73 | $1.77 | $1.65 | $1.76 | $1.76 | 57,095 |
| 2023-03-15 | $1.85 | $1.86 | $1.75 | $1.78 | $1.78 | 38,237 |
| 2023-03-14 | $1.86 | $1.97 | $1.86 | $1.89 | $1.89 | 76,767 |
| 2023-03-13 | $1.78 | $1.96 | $1.78 | $1.94 | $1.94 | 67,329 |
| 2023-03-10 | $1.87 | $2.02 | $1.87 | $1.94 | $1.94 | 25,754 |
| 2023-03-09 | $1.99 | $2.03 | $1.86 | $1.87 | $1.87 | 23,804 |
| 2023-03-08 | $1.96 | $1.99 | $1.92 | $1.96 | $1.96 | 10,714 |
| 2023-03-07 | $1.90 | $1.98 | $1.90 | $1.96 | $1.96 | 21,260 |
| 2023-03-06 | $2.05 | $2.07 | $1.85 | $1.88 | $1.88 | 94,256 |
| 2023-03-03 | $2.06 | $2.09 | $2.05 | $2.05 | $2.05 | 24,352 |
| 2023-03-02 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 20,089 |
| 2023-03-01 | $2.00 | $2.08 | $1.95 | $2.06 | $2.06 | 92,590 |
| 2023-02-28 | $2.06 | $2.07 | $1.95 | $1.97 | $1.97 | 33,997 |
| 2023-02-27 | $1.92 | $2.06 | $1.85 | $2.06 | $2.06 | 46,459 |
| 2023-02-24 | $1.96 | $2.08 | $1.95 | $2.01 | $2.01 | 20,131 |
| 2023-02-23 | $1.91 | $2.00 | $1.90 | $1.96 | $1.96 | 25,383 |
| 2023-02-22 | $2.01 | $2.02 | $1.90 | $1.91 | $1.91 | 52,769 |
| 2023-02-21 | $2.03 | $2.10 | $2.00 | $2.03 | $2.03 | 28,919 |
| 2023-02-17 | $2.06 | $2.09 | $1.99 | $2.06 | $2.06 | 78,895 |
| 2023-02-16 | $1.95 | $2.06 | $1.92 | $2.02 | $2.02 | 39,453 |
| 2023-02-15 | $2.01 | $2.09 | $1.91 | $1.98 | $1.98 | 100,644 |
| 2023-02-14 | $2.09 | $2.20 | $2.09 | $2.09 | $2.09 | 28,360 |
| 2023-02-13 | $2.25 | $2.25 | $2.04 | $2.14 | $2.14 | 54,069 |
| 2023-02-10 | $2.25 | $2.28 | $2.12 | $2.15 | $2.15 | 22,594 |
| 2023-02-09 | $2.39 | $2.39 | $2.02 | $2.23 | $2.23 | 110,604 |
| 2023-02-08 | $2.62 | $2.62 | $2.29 | $2.39 | $2.39 | 49,217 |
| 2023-02-07 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 53,037 |
| 2023-02-06 | $2.64 | $2.65 | $2.56 | $2.65 | $2.65 | 43,195 |
| 2023-02-03 | $2.54 | $2.65 | $2.46 | $2.61 | $2.61 | 44,321 |
| 2023-02-02 | $2.50 | $2.62 | $2.45 | $2.56 | $2.56 | 187,848 |
| 2023-02-01 | $2.22 | $2.45 | $2.19 | $2.42 | $2.42 | 136,357 |
| 2023-01-31 | $2.30 | $2.37 | $2.16 | $2.22 | $2.22 | 72,866 |
| 2023-01-30 | $2.47 | $2.47 | $2.30 | $2.30 | $2.30 | 41,033 |
| 2023-01-27 | $2.25 | $2.50 | $2.25 | $2.43 | $2.43 | 48,591 |
| 2023-01-26 | $2.43 | $2.55 | $2.20 | $2.24 | $2.24 | 150,481 |
| 2023-01-25 | $2.28 | $2.45 | $2.22 | $2.43 | $2.43 | 85,273 |
| 2023-01-24 | $2.48 | $2.48 | $2.26 | $2.34 | $2.34 | 84,432 |
| 2023-01-23 | $2.26 | $2.43 | $2.23 | $2.42 | $2.42 | 287,216 |
| 2023-01-20 | $2.12 | $2.23 | $2.07 | $2.19 | $2.19 | 65,965 |
| 2023-01-19 | $2.01 | $2.18 | $1.99 | $2.08 | $2.08 | 41,164 |
| 2023-01-18 | $2.03 | $2.19 | $1.98 | $2.05 | $2.05 | 59,528 |
| 2023-01-17 | $2.03 | $2.08 | $1.91 | $2.03 | $2.03 | 57,663 |
| 2023-01-13 | $2.02 | $2.05 | $1.92 | $2.01 | $2.01 | 46,435 |
| 2023-01-12 | $1.92 | $2.09 | $1.86 | $2.02 | $2.02 | 105,929 |
| 2023-01-11 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 75,679 |
| 2023-01-10 | $1.76 | $1.83 | $1.76 | $1.81 | $1.81 | 66,367 |
| 2023-01-09 | $1.72 | $1.74 | $1.71 | $1.72 | $1.72 | 46,645 |
| 2023-01-06 | $1.71 | $1.74 | $1.64 | $1.70 | $1.70 | 49,593 |
| 2023-01-05 | $1.72 | $1.75 | $1.66 | $1.66 | $1.66 | 62,170 |
| 2023-01-04 | $1.66 | $1.80 | $1.64 | $1.76 | $1.76 | 37,081 |
| 2023-01-03 | $1.69 | $1.75 | $1.66 | $1.69 | $1.69 | 37,534 |
| 2022-12-30 | $1.67 | $1.72 | $1.64 | $1.68 | $1.68 | 153,257 |
| 2022-12-29 | $1.55 | $1.70 | $1.54 | $1.69 | $1.69 | 115,987 |
| 2022-12-28 | $1.56 | $1.64 | $1.52 | $1.57 | $1.57 | 84,776 |
| 2022-12-27 | $1.62 | $1.65 | $1.52 | $1.58 | $1.58 | 95,028 |
| 2022-12-23 | $1.63 | $1.65 | $1.57 | $1.62 | $1.62 | 42,465 |
| 2022-12-22 | $1.59 | $1.67 | $1.56 | $1.62 | $1.62 | 50,649 |
| 2022-12-21 | $1.70 | $1.78 | $1.60 | $1.60 | $1.60 | 269,823 |
| 2022-12-20 | $1.78 | $1.84 | $1.70 | $1.70 | $1.70 | 924,148 |
| 2022-12-19 | $1.79 | $1.84 | $1.73 | $1.78 | $1.78 | 71,484 |
| 2022-12-16 | $1.80 | $1.94 | $1.73 | $1.76 | $1.76 | 230,956 |
| 2022-12-15 | $1.90 | $1.93 | $1.76 | $1.82 | $1.82 | 128,065 |
| 2022-12-14 | $1.92 | $1.99 | $1.79 | $1.94 | $1.94 | 241,633 |
| 2022-12-13 | $1.95 | $1.97 | $1.80 | $1.92 | $1.92 | 202,522 |
| 2022-12-12 | $1.92 | $1.96 | $1.79 | $1.85 | $1.85 | 153,110 |
| 2022-12-09 | $1.88 | $1.98 | $1.82 | $1.84 | $1.84 | 49,906 |
| 2022-12-08 | $1.97 | $2.01 | $1.83 | $1.90 | $1.90 | 277,156 |
| 2022-12-07 | $1.85 | $2.02 | $1.85 | $1.95 | $1.95 | 324,498 |
| 2022-12-06 | $1.91 | $2.10 | $1.79 | $1.84 | $1.84 | 640,776 |
| 2022-12-05 | $1.95 | $2.23 | $1.88 | $1.94 | $1.94 | 470,041 |
| 2022-12-02 | $1.87 | $2.06 | $1.80 | $1.92 | $1.92 | 995,980 |
| 2022-12-01 | $1.85 | $1.96 | $1.80 | $1.90 | $1.90 | 263,796 |
| 2022-11-30 | $1.88 | $1.90 | $1.80 | $1.90 | $1.90 | 210,416 |
| 2022-11-29 | $2.13 | $2.17 | $1.78 | $1.80 | $1.80 | 317,330 |
| 2022-11-28 | $2.13 | $2.18 | $2.09 | $2.12 | $2.12 | 30,585 |
| 2022-11-25 | $2.18 | $2.34 | $2.15 | $2.16 | $2.16 | 9,597 |
| 2022-11-23 | $2.18 | $2.23 | $2.11 | $2.21 | $2.21 | 165,597 |
| 2022-11-22 | $2.15 | $2.22 | $2.13 | $2.21 | $2.21 | 151,648 |
| 2022-11-21 | $2.37 | $2.37 | $2.15 | $2.19 | $2.19 | 83,681 |
| 2022-11-18 | $2.31 | $2.41 | $2.18 | $2.39 | $2.39 | 165,620 |
| 2022-11-17 | $2.35 | $2.35 | $2.13 | $2.28 | $2.28 | 177,187 |
| 2022-11-16 | $2.44 | $2.46 | $2.29 | $2.30 | $2.30 | 90,066 |
| 2022-11-15 | $2.40 | $2.50 | $2.37 | $2.47 | $2.47 | 99,321 |
| 2022-11-14 | $2.52 | $2.52 | $2.35 | $2.36 | $2.36 | 36,441 |
| 2022-11-11 | $2.40 | $2.49 | $2.35 | $2.42 | $2.42 | 79,649 |
| 2022-11-10 | $2.21 | $2.38 | $2.21 | $2.34 | $2.34 | 105,387 |
| 2022-11-09 | $2.15 | $2.31 | $2.15 | $2.19 | $2.19 | 71,549 |
| 2022-11-08 | $2.01 | $2.17 | $2.00 | $2.17 | $2.17 | 88,429 |
| 2022-11-07 | $1.93 | $2.04 | $1.93 | $2.00 | $2.00 | 72,296 |
| 2022-11-04 | $1.88 | $1.99 | $1.83 | $1.93 | $1.93 | 85,120 |
| 2022-11-03 | $2.25 | $2.39 | $1.69 | $1.91 | $1.91 | 242,744 |
| 2022-11-02 | $2.48 | $2.55 | $2.34 | $2.34 | $2.34 | 117,448 |
| 2022-11-01 | $2.46 | $2.53 | $2.39 | $2.49 | $2.49 | 114,465 |
| 2022-10-31 | $2.53 | $2.53 | $2.41 | $2.46 | $2.46 | 56,405 |
| 2022-10-28 | $2.49 | $2.63 | $2.47 | $2.54 | $2.54 | 54,543 |
| 2022-10-27 | $2.49 | $2.53 | $2.47 | $2.49 | $2.49 | 55,399 |
| 2022-10-26 | $2.52 | $2.60 | $2.47 | $2.50 | $2.50 | 30,482 |
| 2022-10-25 | $2.46 | $2.57 | $2.41 | $2.53 | $2.53 | 56,580 |
| 2022-10-24 | $2.60 | $2.61 | $2.37 | $2.47 | $2.47 | 158,678 |
| 2022-10-21 | $2.59 | $2.61 | $2.50 | $2.60 | $2.60 | 46,210 |
| 2022-10-20 | $2.50 | $2.65 | $2.43 | $2.55 | $2.55 | 61,093 |
| 2022-10-19 | $2.48 | $2.55 | $2.41 | $2.50 | $2.50 | 59,468 |
| 2022-10-18 | $2.35 | $2.57 | $2.31 | $2.49 | $2.49 | 23,528 |
| 2022-10-17 | $2.49 | $2.54 | $2.35 | $2.42 | $2.42 | 126,059 |
| 2022-10-14 | $2.63 | $2.63 | $2.43 | $2.45 | $2.45 | 65,378 |
| 2022-10-13 | $2.50 | $2.64 | $2.46 | $2.61 | $2.61 | 62,112 |
| 2022-10-12 | $2.55 | $2.62 | $2.50 | $2.56 | $2.56 | 97,752 |
| 2022-10-11 | $2.57 | $2.69 | $2.50 | $2.56 | $2.56 | 213,936 |
| 2022-10-10 | $2.63 | $2.67 | $2.40 | $2.60 | $2.60 | 80,956 |
| 2022-10-07 | $2.60 | $2.74 | $2.58 | $2.62 | $2.62 | 52,483 |
| 2022-10-06 | $2.69 | $2.77 | $2.56 | $2.64 | $2.64 | 36,518 |
| 2022-10-05 | $2.53 | $2.78 | $2.50 | $2.75 | $2.75 | 106,815 |
| 2022-10-04 | $2.49 | $2.60 | $2.47 | $2.60 | $2.60 | 85,443 |
| 2022-10-03 | $2.35 | $2.47 | $2.28 | $2.45 | $2.45 | 100,267 |
| 2022-09-30 | $2.28 | $2.37 | $2.26 | $2.28 | $2.28 | 49,930 |
| 2022-09-29 | $2.34 | $2.34 | $2.25 | $2.30 | $2.30 | 78,747 |
| 2022-09-28 | $2.25 | $2.46 | $2.24 | $2.41 | $2.41 | 110,130 |
| 2022-09-27 | $2.28 | $2.31 | $2.20 | $2.27 | $2.27 | 102,003 |
| 2022-09-26 | $2.28 | $2.41 | $2.25 | $2.27 | $2.27 | 74,113 |
| 2022-09-23 | $2.27 | $2.35 | $2.24 | $2.31 | $2.31 | 67,906 |
| 2022-09-22 | $2.30 | $2.32 | $2.23 | $2.28 | $2.28 | 99,975 |
| 2022-09-21 | $2.36 | $2.47 | $2.25 | $2.30 | $2.30 | 267,769 |
| 2022-09-20 | $2.42 | $2.50 | $2.30 | $2.36 | $2.36 | 141,078 |
| 2022-09-19 | $2.41 | $2.47 | $2.39 | $2.43 | $2.43 | 82,692 |
| 2022-09-16 | $2.40 | $2.49 | $2.30 | $2.43 | $2.43 | 358,820 |
| 2022-09-15 | $2.49 | $2.61 | $2.45 | $2.45 | $2.45 | 189,473 |
| 2022-09-14 | $2.52 | $2.54 | $2.49 | $2.50 | $2.50 | 248,993 |
| 2022-09-13 | $2.71 | $2.71 | $2.52 | $2.55 | $2.55 | 243,374 |
| 2022-09-12 | $2.78 | $2.81 | $2.66 | $2.80 | $2.80 | 234,625 |
| 2022-09-09 | $2.49 | $2.67 | $2.49 | $2.64 | $2.64 | 347,194 |
| 2022-09-08 | $2.52 | $2.64 | $2.48 | $2.50 | $2.50 | 429,667 |
| 2022-09-07 | $2.64 | $2.65 | $2.49 | $2.55 | $2.55 | 285,663 |
| 2022-09-06 | $2.72 | $2.72 | $2.52 | $2.56 | $2.56 | 182,244 |
| 2022-09-02 | $2.70 | $2.79 | $2.66 | $2.74 | $2.74 | 95,556 |
| 2022-09-01 | $2.72 | $2.78 | $2.63 | $2.69 | $2.69 | 106,161 |
| 2022-08-31 | $2.94 | $2.94 | $2.77 | $2.79 | $2.79 | 73,894 |
| 2022-08-30 | $3.03 | $3.03 | $2.92 | $2.94 | $2.94 | 68,904 |
| 2022-08-29 | $3.00 | $3.14 | $2.99 | $3.02 | $3.02 | 99,473 |
| 2022-08-26 | $3.09 | $3.10 | $3.01 | $3.03 | $3.03 | 51,754 |
| 2022-08-25 | $3.14 | $3.17 | $2.97 | $3.10 | $3.10 | 131,559 |
| 2022-08-24 | $3.08 | $3.28 | $3.06 | $3.09 | $3.09 | 168,119 |
| 2022-08-23 | $3.18 | $3.29 | $3.05 | $3.08 | $3.08 | 104,517 |
| 2022-08-22 | $3.22 | $3.26 | $3.10 | $3.17 | $3.17 | 113,613 |
| 2022-08-19 | $3.34 | $3.46 | $3.20 | $3.22 | $3.22 | 153,444 |
| 2022-08-18 | $3.41 | $3.50 | $3.31 | $3.37 | $3.37 | 141,137 |
| 2022-08-17 | $3.75 | $3.75 | $3.44 | $3.46 | $3.46 | 346,749 |
| 2022-08-16 | $4.03 | $4.10 | $3.85 | $4.08 | $4.08 | 80,965 |
| 2022-08-15 | $3.83 | $4.01 | $3.83 | $3.99 | $3.99 | 97,011 |
| 2022-08-12 | $3.79 | $3.93 | $3.74 | $3.83 | $3.83 | 154,325 |
| 2022-08-11 | $3.50 | $3.93 | $3.50 | $3.80 | $3.80 | 231,416 |
| 2022-08-10 | $3.45 | $3.54 | $3.22 | $3.49 | $3.49 | 209,384 |
| 2022-08-09 | $3.31 | $3.60 | $3.27 | $3.45 | $3.45 | 234,713 |
| 2022-08-08 | $2.92 | $3.39 | $2.86 | $3.30 | $3.30 | 343,930 |
| 2022-08-05 | $3.01 | $3.17 | $2.97 | $3.00 | $3.00 | 109,012 |
| 2022-08-04 | $3.15 | $3.28 | $2.84 | $3.03 | $3.03 | 269,657 |
| 2022-08-03 | $2.91 | $3.15 | $2.91 | $3.10 | $3.10 | 171,045 |
| 2022-08-02 | $3.03 | $3.03 | $2.86 | $2.94 | $2.94 | 202,456 |
| 2022-08-01 | $3.05 | $3.05 | $2.91 | $3.00 | $3.00 | 231,313 |
| 2022-07-29 | $2.67 | $2.87 | $2.58 | $2.85 | $2.85 | 123,130 |
| 2022-07-28 | $2.75 | $2.78 | $2.60 | $2.66 | $2.66 | 117,450 |
| 2022-07-27 | $2.70 | $2.79 | $2.51 | $2.74 | $2.74 | 934,883 |
| 2022-07-26 | $2.72 | $2.72 | $2.50 | $2.65 | $2.65 | 85,462 |
| 2022-07-25 | $2.72 | $2.80 | $2.66 | $2.78 | $2.78 | 221,081 |
| 2022-07-22 | $2.97 | $2.97 | $2.63 | $2.75 | $2.75 | 136,545 |
| 2022-07-21 | $3.10 | $3.17 | $2.80 | $2.94 | $2.94 | 89,773 |
| 2022-07-20 | $3.12 | $3.21 | $2.94 | $3.10 | $3.10 | 89,766 |
| 2022-07-19 | $3.14 | $3.27 | $3.01 | $3.07 | $3.07 | 113,183 |
| 2022-07-18 | $3.37 | $3.52 | $3.09 | $3.14 | $3.14 | 91,596 |
| 2022-07-15 | $3.29 | $3.62 | $3.08 | $3.30 | $3.30 | 228,542 |
| 2022-07-14 | $3.18 | $3.42 | $3.11 | $3.25 | $3.25 | 91,974 |
| 2022-07-13 | $2.90 | $3.42 | $2.90 | $3.18 | $3.18 | 98,753 |
| 2022-07-12 | $3.16 | $3.18 | $2.92 | $2.96 | $2.96 | 59,802 |
| 2022-07-11 | $3.26 | $3.26 | $2.98 | $3.12 | $3.12 | 61,698 |
| 2022-07-08 | $3.44 | $3.56 | $3.25 | $3.34 | $3.34 | 31,601 |
| 2022-07-07 | $3.33 | $3.55 | $3.32 | $3.49 | $3.49 | 55,532 |
| 2022-07-06 | $3.60 | $3.68 | $3.34 | $3.34 | $3.34 | 88,207 |
| 2022-07-05 | $3.37 | $3.68 | $3.31 | $3.68 | $3.68 | 97,657 |
| 2022-07-01 | $3.58 | $3.71 | $3.28 | $3.44 | $3.44 | 52,581 |
| 2022-06-30 | $3.44 | $3.62 | $3.28 | $3.60 | $3.60 | 77,378 |
| 2022-06-29 | $3.51 | $3.56 | $3.37 | $3.45 | $3.45 | 76,866 |
| 2022-06-28 | $3.93 | $4.00 | $3.37 | $3.57 | $3.57 | 82,195 |
| 2022-06-27 | $3.89 | $4.17 | $3.77 | $3.95 | $3.95 | 84,220 |
| 2022-06-24 | $3.75 | $4.16 | $3.64 | $3.90 | $3.90 | 1,579,811 |
| 2022-06-23 | $3.61 | $3.94 | $3.51 | $3.71 | $3.71 | 142,898 |
| 2022-06-22 | $3.80 | $4.03 | $3.55 | $3.60 | $3.60 | 171,691 |
| 2022-06-21 | $3.79 | $3.95 | $3.63 | $3.80 | $3.80 | 140,328 |
| 2022-06-17 | $3.65 | $4.05 | $3.52 | $3.68 | $3.68 | 205,617 |
| 2022-06-16 | $3.60 | $3.75 | $3.50 | $3.59 | $3.59 | 161,878 |
| 2022-06-15 | $3.29 | $3.70 | $3.26 | $3.67 | $3.67 | 180,185 |
| 2022-06-14 | $2.98 | $4.12 | $2.91 | $3.21 | $3.21 | 505,739 |
| 2022-06-13 | $3.00 | $3.13 | $2.77 | $2.99 | $2.99 | 89,465 |
| 2022-06-10 | $3.15 | $3.15 | $2.81 | $3.11 | $3.11 | 192,444 |
| 2022-06-09 | $2.91 | $3.09 | $2.76 | $3.03 | $3.03 | 275,606 |
| 2022-06-08 | $2.50 | $2.93 | $2.38 | $2.77 | $2.77 | 428,250 |
| 2022-06-07 | $2.51 | $2.51 | $2.40 | $2.49 | $2.49 | 115,759 |
| 2022-06-06 | $2.82 | $2.83 | $2.50 | $2.51 | $2.51 | 250,934 |
| 2022-06-03 | $3.07 | $3.13 | $2.72 | $2.85 | $2.85 | 141,220 |
| 2022-06-02 | $3.21 | $3.30 | $3.05 | $3.16 | $3.16 | 74,133 |
| 2022-06-01 | $3.19 | $3.30 | $3.07 | $3.20 | $3.20 | 79,717 |
| 2022-05-31 | $3.17 | $3.32 | $3.11 | $3.20 | $3.20 | 77,312 |
| 2022-05-27 | $2.94 | $3.27 | $2.94 | $3.18 | $3.18 | 116,493 |
| 2022-05-26 | $2.85 | $3.00 | $2.78 | $2.94 | $2.94 | 87,732 |
| 2022-05-25 | $2.70 | $2.97 | $2.70 | $2.85 | $2.85 | 39,592 |
| 2022-05-24 | $2.83 | $2.86 | $2.69 | $2.73 | $2.73 | 111,620 |
| 2022-05-23 | $2.93 | $3.01 | $2.81 | $2.93 | $2.93 | 110,848 |
| 2022-05-20 | $2.77 | $2.84 | $2.71 | $2.82 | $2.82 | 124,177 |
| 2022-05-19 | $2.49 | $2.79 | $2.49 | $2.75 | $2.75 | 141,635 |
| 2022-05-18 | $2.77 | $2.78 | $2.47 | $2.48 | $2.48 | 262,264 |
| 2022-05-17 | $2.70 | $3.01 | $2.61 | $2.81 | $2.81 | 347,216 |
| 2022-05-16 | $2.65 | $2.74 | $2.52 | $2.68 | $2.68 | 288,746 |
| 2022-05-13 | $2.55 | $2.70 | $2.46 | $2.62 | $2.62 | 188,314 |
| 2022-05-12 | $2.40 | $2.82 | $2.28 | $2.54 | $2.54 | 326,296 |
| 2022-05-11 | $2.60 | $2.66 | $2.40 | $2.46 | $2.46 | 211,660 |
| 2022-05-10 | $2.92 | $2.98 | $2.50 | $2.58 | $2.58 | 256,593 |
| 2022-05-09 | $3.48 | $3.48 | $2.81 | $2.87 | $2.87 | 456,671 |
| 2022-05-06 | $3.67 | $3.80 | $3.60 | $3.70 | $3.70 | 252,055 |
| 2022-05-05 | $3.65 | $3.67 | $3.52 | $3.65 | $3.65 | 320,105 |
| 2022-05-04 | $3.76 | $3.77 | $3.56 | $3.77 | $3.77 | 288,516 |
| 2022-05-03 | $3.72 | $3.79 | $3.57 | $3.75 | $3.75 | 168,414 |
| 2022-05-02 | $3.80 | $3.80 | $3.56 | $3.76 | $3.76 | 172,051 |
| 2022-04-29 | $3.97 | $3.98 | $3.70 | $3.78 | $3.78 | 350,547 |
| 2022-04-28 | $4.00 | $4.59 | $3.90 | $4.03 | $4.03 | 819,398 |
| 2022-04-27 | $3.94 | $4.05 | $3.92 | $4.00 | $4.00 | 142,294 |
| 2022-04-26 | $3.98 | $4.16 | $3.82 | $4.01 | $4.01 | 191,524 |
| 2022-04-25 | $3.79 | $4.06 | $3.79 | $4.03 | $4.03 | 173,168 |
| 2022-04-22 | $3.88 | $3.91 | $3.80 | $3.86 | $3.86 | 119,041 |
| 2022-04-21 | $3.85 | $4.02 | $3.81 | $3.87 | $3.87 | 256,766 |
| 2022-04-20 | $4.04 | $4.04 | $3.78 | $3.81 | $3.81 | 115,519 |
| 2022-04-19 | $3.99 | $4.17 | $3.94 | $3.99 | $3.99 | 109,490 |
| 2022-04-18 | $4.00 | $4.08 | $3.72 | $4.00 | $4.00 | 191,451 |
| 2022-04-14 | $4.08 | $4.12 | $3.95 | $4.03 | $4.03 | 148,558 |
| 2022-04-13 | $4.01 | $4.11 | $3.90 | $4.05 | $4.05 | 171,353 |
| 2022-04-12 | $4.11 | $4.16 | $3.90 | $3.95 | $3.95 | 230,716 |
| 2022-04-11 | $4.20 | $4.30 | $4.10 | $4.13 | $4.13 | 133,156 |
| 2022-04-08 | $4.19 | $4.38 | $4.13 | $4.17 | $4.17 | 131,316 |
| 2022-04-07 | $4.30 | $4.35 | $4.11 | $4.24 | $4.24 | 187,469 |
| 2022-04-06 | $4.65 | $4.66 | $4.20 | $4.24 | $4.24 | 418,221 |
| 2022-04-05 | $4.90 | $4.90 | $4.66 | $4.70 | $4.70 | 182,618 |
| 2022-04-04 | $4.73 | $5.00 | $4.73 | $4.89 | $4.89 | 187,872 |
| 2022-04-01 | $4.75 | $5.09 | $4.66 | $4.69 | $4.69 | 156,854 |
| 2022-03-31 | $5.04 | $5.19 | $4.72 | $4.72 | $4.72 | 221,671 |
| 2022-03-30 | $4.95 | $5.23 | $4.91 | $5.01 | $5.01 | 325,169 |
| 2022-03-29 | $5.10 | $5.37 | $4.91 | $4.97 | $4.97 | 228,323 |
| 2022-03-28 | $5.25 | $5.45 | $5.09 | $5.10 | $5.10 | 225,020 |
| 2022-03-25 | $5.68 | $5.73 | $5.30 | $5.33 | $5.33 | 190,152 |
| 2022-03-24 | $5.28 | $5.84 | $5.21 | $5.68 | $5.68 | 253,736 |
| 2022-03-23 | $5.11 | $5.45 | $5.11 | $5.20 | $5.20 | 194,060 |
| 2022-03-22 | $5.18 | $5.27 | $5.03 | $5.11 | $5.11 | 280,145 |
| 2022-03-21 | $4.98 | $5.33 | $4.60 | $5.00 | $5.00 | 512,993 |
| 2022-03-18 | $4.35 | $4.60 | $4.27 | $4.43 | $4.43 | 195,761 |
| 2022-03-17 | $4.39 | $4.57 | $4.20 | $4.43 | $4.43 | 205,795 |
| 2022-03-16 | $4.13 | $4.68 | $4.13 | $4.33 | $4.33 | 226,398 |
| 2022-03-15 | $4.20 | $4.43 | $4.03 | $4.08 | $4.08 | 154,537 |
| 2022-03-14 | $4.33 | $4.53 | $4.23 | $4.26 | $4.26 | 185,161 |
| 2022-03-11 | $4.52 | $4.95 | $4.25 | $4.26 | $4.26 | 252,836 |
| 2022-03-10 | $4.79 | $5.05 | $4.34 | $4.74 | $4.74 | 448,882 |
| 2022-03-09 | $4.61 | $4.94 | $4.55 | $4.60 | $4.60 | 273,965 |
| 2022-03-08 | $4.65 | $4.83 | $4.37 | $4.49 | $4.49 | 184,139 |
| 2022-03-07 | $4.96 | $5.00 | $4.65 | $4.65 | $4.65 | 170,326 |
| 2022-03-04 | $5.20 | $5.61 | $4.94 | $4.99 | $4.99 | 253,603 |
| 2022-03-03 | $5.19 | $5.55 | $5.09 | $5.15 | $5.15 | 272,182 |
| 2022-03-02 | $5.11 | $5.19 | $4.93 | $4.97 | $4.97 | 94,751 |
| 2022-03-01 | $5.10 | $5.25 | $4.90 | $5.13 | $5.13 | 94,100 |
| 2022-02-28 | $5.33 | $5.48 | $5.14 | $5.15 | $5.15 | 114,935 |
| 2022-02-25 | $5.15 | $5.55 | $5.00 | $5.38 | $5.38 | 203,140 |
| 2022-02-24 | $5.08 | $5.38 | $5.05 | $5.25 | $5.25 | 169,749 |
| 2022-02-23 | $5.47 | $5.59 | $5.19 | $5.27 | $5.27 | 126,421 |
| 2022-02-22 | $5.18 | $5.60 | $5.10 | $5.47 | $5.47 | 89,831 |
| 2022-02-18 | $5.22 | $5.33 | $5.12 | $5.23 | $5.23 | 124,919 |
| 2022-02-17 | $5.39 | $5.44 | $5.24 | $5.27 | $5.27 | 106,133 |
| 2022-02-16 | $5.58 | $5.58 | $5.42 | $5.46 | $5.46 | 100,259 |
| 2022-02-15 | $5.41 | $5.73 | $5.41 | $5.64 | $5.64 | 139,857 |
| 2022-02-14 | $5.18 | $5.48 | $5.06 | $5.36 | $5.36 | 186,947 |
| 2022-02-11 | $5.27 | $5.58 | $5.20 | $5.22 | $5.22 | 151,870 |
| 2022-02-10 | $5.14 | $5.47 | $5.14 | $5.30 | $5.30 | 206,432 |
| 2022-02-09 | $5.26 | $5.39 | $5.24 | $5.27 | $5.27 | 167,113 |
| 2022-02-08 | $5.15 | $5.49 | $5.13 | $5.28 | $5.28 | 195,369 |
| 2022-02-07 | $5.05 | $5.44 | $5.03 | $5.19 | $5.19 | 839,390 |
| 2022-02-04 | $5.35 | $5.89 | $5.00 | $5.09 | $5.09 | 353,412 |
| 2022-02-03 | $5.61 | $5.77 | $5.37 | $5.40 | $5.40 | 117,133 |
| 2022-02-02 | $5.95 | $6.01 | $5.71 | $5.74 | $5.74 | 84,638 |
| 2022-02-01 | $5.73 | $6.04 | $5.64 | $5.95 | $5.95 | 223,022 |
| 2022-01-31 | $5.77 | $5.97 | $5.50 | $5.83 | $5.83 | 198,506 |
| 2022-01-28 | $5.80 | $5.83 | $5.58 | $5.68 | $5.68 | 73,900 |
| 2022-01-27 | $5.86 | $5.96 | $5.78 | $5.79 | $5.79 | 45,570 |
| 2022-01-26 | $6.04 | $6.24 | $5.77 | $5.82 | $5.82 | 117,584 |
| 2022-01-25 | $6.32 | $6.32 | $5.84 | $5.96 | $5.96 | 174,009 |
| 2022-01-24 | $5.77 | $6.16 | $4.84 | $6.03 | $6.03 | 314,588 |
| 2022-01-21 | $5.71 | $6.09 | $5.68 | $5.95 | $5.95 | 121,401 |
| 2022-01-20 | $6.05 | $6.24 | $5.80 | $5.88 | $5.88 | 211,519 |
| 2022-01-19 | $6.10 | $6.18 | $5.98 | $6.00 | $6.00 | 40,752 |
| 2022-01-18 | $5.95 | $6.24 | $5.88 | $6.10 | $6.10 | 105,851 |
| 2022-01-14 | $6.08 | $6.21 | $5.93 | $5.95 | $5.95 | 96,035 |
| 2022-01-13 | $6.52 | $6.80 | $6.04 | $6.18 | $6.18 | 99,334 |
| 2022-01-12 | $6.50 | $6.93 | $6.50 | $6.57 | $6.57 | 52,990 |
| 2022-01-11 | $6.47 | $6.66 | $6.36 | $6.49 | $6.49 | 37,720 |
| 2022-01-10 | $6.67 | $6.72 | $6.39 | $6.50 | $6.50 | 115,321 |
| 2022-01-07 | $6.95 | $6.95 | $6.60 | $6.79 | $6.79 | 52,835 |
| 2022-01-06 | $6.58 | $7.10 | $6.51 | $6.91 | $6.91 | 76,888 |
| 2022-01-05 | $7.06 | $7.22 | $6.58 | $6.58 | $6.58 | 128,924 |
| 2022-01-04 | $7.07 | $7.32 | $7.07 | $7.14 | $7.14 | 112,932 |
| 2022-01-03 | $7.51 | $7.54 | $7.05 | $7.10 | $7.10 | 123,448 |
| 2021-12-31 | $7.16 | $7.62 | $7.16 | $7.54 | $7.54 | 99,923 |
| 2021-12-30 | $7.17 | $7.46 | $7.05 | $7.21 | $7.21 | 68,879 |
| 2021-12-29 | $7.23 | $7.23 | $6.98 | $7.02 | $7.02 | 59,580 |
| 2021-12-28 | $7.11 | $7.47 | $7.11 | $7.21 | $7.21 | 135,153 |
| 2021-12-27 | $7.24 | $7.73 | $7.24 | $7.40 | $7.40 | 81,473 |
| 2021-12-23 | $7.03 | $7.84 | $6.96 | $7.30 | $7.30 | 233,295 |
| 2021-12-22 | $6.75 | $7.22 | $6.75 | $7.03 | $7.03 | 157,458 |
| 2021-12-21 | $6.35 | $7.09 | $6.35 | $6.77 | $6.77 | 330,275 |
| 2021-12-20 | $5.91 | $6.40 | $5.56 | $6.35 | $6.35 | 414,731 |
| 2021-12-17 | $6.06 | $6.12 | $5.59 | $5.87 | $5.87 | 517,901 |
| 2021-12-16 | $6.26 | $6.43 | $6.04 | $6.07 | $6.07 | 471,626 |
| 2021-12-15 | $6.11 | $6.42 | $5.96 | $6.20 | $6.20 | 308,010 |
| 2021-12-14 | $6.28 | $6.48 | $6.10 | $6.14 | $6.14 | 123,791 |
| 2021-12-13 | $6.21 | $6.59 | $6.08 | $6.40 | $6.40 | 203,378 |
| 2021-12-10 | $6.26 | $6.54 | $6.21 | $6.25 | $6.25 | 230,081 |
| 2021-12-09 | $6.31 | $6.55 | $6.15 | $6.25 | $6.25 | 161,460 |
| 2021-12-08 | $6.28 | $6.84 | $6.19 | $6.43 | $6.43 | 191,690 |
| 2021-12-07 | $6.09 | $6.57 | $6.09 | $6.24 | $6.24 | 205,745 |
| 2021-12-06 | $5.91 | $6.11 | $5.79 | $6.01 | $6.01 | 440,622 |
| 2021-12-03 | $6.42 | $6.55 | $5.93 | $6.00 | $6.00 | 368,536 |
| 2021-12-02 | $6.53 | $6.54 | $6.40 | $6.42 | $6.42 | 178,610 |
| 2021-12-01 | $7.10 | $7.18 | $6.43 | $6.53 | $6.53 | 217,663 |
| 2021-11-30 | $7.10 | $7.25 | $6.91 | $7.13 | $7.13 | 175,070 |
| 2021-11-29 | $7.15 | $7.37 | $7.06 | $7.09 | $7.09 | 82,124 |
| 2021-11-26 | $7.12 | $7.39 | $7.00 | $7.25 | $7.25 | 73,072 |
| 2021-11-24 | $7.07 | $7.31 | $7.06 | $7.14 | $7.14 | 267,696 |
| 2021-11-23 | $7.13 | $7.38 | $7.10 | $7.18 | $7.18 | 161,421 |
| 2021-11-22 | $7.40 | $7.52 | $7.18 | $7.18 | $7.18 | 137,604 |
| 2021-11-19 | $7.47 | $7.93 | $7.22 | $7.30 | $7.30 | 133,275 |
| 2021-11-18 | $7.91 | $7.91 | $7.38 | $7.44 | $7.44 | 288,176 |
| 2021-11-17 | $7.54 | $7.98 | $7.53 | $7.65 | $7.65 | 146,898 |
| 2021-11-16 | $7.55 | $7.69 | $7.55 | $7.65 | $7.65 | 281,954 |
| 2021-11-15 | $7.58 | $7.87 | $7.45 | $7.60 | $7.60 | 234,325 |
| 2021-11-12 | $7.47 | $7.75 | $7.33 | $7.61 | $7.61 | 195,681 |
| 2021-11-11 | $7.38 | $7.45 | $6.90 | $7.40 | $7.40 | 1,485,709 |
| 2021-11-10 | $7.92 | $8.03 | $7.14 | $7.88 | $7.88 | 385,719 |
| 2021-11-09 | $7.99 | $8.05 | $7.67 | $7.91 | $7.91 | 132,040 |
| 2021-11-08 | $8.00 | $8.09 | $7.81 | $8.01 | $8.01 | 96,386 |
| 2021-11-05 | $7.92 | $8.09 | $7.81 | $7.91 | $7.91 | 118,660 |
| 2021-11-04 | $8.14 | $8.22 | $7.69 | $8.00 | $8.00 | 136,793 |
| 2021-11-03 | $7.50 | $8.26 | $7.50 | $7.99 | $7.99 | 412,771 |
| 2021-11-02 | $7.47 | $7.50 | $7.23 | $7.50 | $7.50 | 198,788 |
| 2021-11-01 | $6.99 | $7.50 | $6.99 | $7.43 | $7.43 | 326,304 |
| 2021-10-29 | $7.12 | $7.24 | $6.85 | $6.99 | $6.99 | 151,725 |
| 2021-10-28 | $7.31 | $7.50 | $7.14 | $7.16 | $7.16 | 88,168 |
| 2021-10-27 | $7.45 | $7.61 | $7.26 | $7.26 | $7.26 | 193,215 |
| 2021-10-26 | $7.24 | $7.43 | $7.11 | $7.43 | $7.43 | 155,169 |
| 2021-10-25 | $7.00 | $7.35 | $6.97 | $7.20 | $7.20 | 138,075 |
| 2021-10-22 | $7.20 | $7.34 | $6.95 | $7.00 | $7.00 | 176,652 |
| 2021-10-21 | $7.24 | $7.35 | $7.10 | $7.21 | $7.21 | 153,907 |
| 2021-10-20 | $7.05 | $7.29 | $6.90 | $7.18 | $7.18 | 111,401 |
| 2021-10-19 | $7.23 | $7.29 | $6.99 | $7.01 | $7.01 | 93,750 |
| 2021-10-18 | $7.10 | $7.30 | $7.00 | $7.18 | $7.18 | 73,270 |
| 2021-10-15 | $7.25 | $7.29 | $7.06 | $7.08 | $7.08 | 85,291 |
| 2021-10-14 | $7.26 | $7.44 | $7.15 | $7.19 | $7.19 | 166,755 |
| 2021-10-13 | $6.99 | $7.29 | $6.94 | $7.20 | $7.20 | 154,387 |
| 2021-10-12 | $7.17 | $7.22 | $6.95 | $7.00 | $7.00 | 260,085 |
| 2021-10-11 | $7.00 | $7.36 | $7.00 | $7.12 | $7.12 | 360,029 |
| 2021-10-08 | $7.32 | $7.42 | $6.94 | $6.96 | $6.96 | 255,317 |
| 2021-10-07 | $7.42 | $7.60 | $7.32 | $7.33 | $7.33 | 119,737 |
| 2021-10-06 | $7.58 | $7.79 | $7.30 | $7.39 | $7.39 | 135,853 |
| 2021-10-05 | $7.80 | $7.99 | $7.51 | $7.59 | $7.59 | 378,417 |
| 2021-10-04 | $7.92 | $8.00 | $7.70 | $7.94 | $7.94 | 95,481 |
| 2021-10-01 | $8.23 | $8.28 | $7.66 | $7.92 | $7.92 | 292,664 |
| 2021-09-30 | $8.11 | $8.26 | $7.96 | $8.26 | $8.26 | 173,770 |
| 2021-09-29 | $7.96 | $8.20 | $7.87 | $8.05 | $8.05 | 123,632 |
| 2021-09-28 | $8.34 | $8.38 | $7.86 | $7.99 | $7.99 | 216,628 |
| 2021-09-27 | $8.14 | $8.41 | $8.09 | $8.30 | $8.30 | 132,349 |
| 2021-09-24 | $8.21 | $8.49 | $8.09 | $8.16 | $8.16 | 107,359 |
| 2021-09-23 | $8.21 | $8.48 | $8.05 | $8.29 | $8.29 | 204,390 |
| 2021-09-22 | $8.35 | $8.90 | $8.03 | $8.18 | $8.18 | 246,770 |
| 2021-09-21 | $8.69 | $8.85 | $8.23 | $8.33 | $8.33 | 459,031 |
| 2021-09-20 | $8.50 | $8.83 | $8.30 | $8.50 | $8.50 | 459,022 |
| 2021-09-17 | $9.26 | $9.41 | $8.55 | $8.55 | $8.55 | 1,597,232 |
| 2021-09-16 | $8.83 | $9.08 | $8.56 | $9.08 | $9.08 | 569,319 |
| 2021-09-15 | $8.65 | $9.13 | $8.45 | $8.69 | $8.69 | 642,030 |
| 2021-09-14 | $8.18 | $8.85 | $8.13 | $8.64 | $8.64 | 364,611 |
| 2021-09-13 | $8.54 | $8.70 | $8.00 | $8.22 | $8.22 | 569,475 |
| 2021-09-10 | $8.63 | $8.97 | $8.61 | $8.61 | $8.61 | 466,370 |
| 2021-09-09 | $8.50 | $8.92 | $8.50 | $8.72 | $8.72 | 370,614 |
| 2021-09-08 | $8.88 | $9.20 | $8.50 | $8.61 | $8.61 | 429,098 |
| 2021-09-07 | $9.34 | $9.49 | $8.77 | $8.88 | $8.88 | 488,325 |
| 2021-09-03 | $9.34 | $9.54 | $8.74 | $9.21 | $9.21 | 682,460 |
| 2021-09-02 | $9.90 | $10.12 | $9.03 | $9.40 | $9.40 | 671,084 |
| 2021-09-01 | $9.20 | $9.76 | $8.85 | $9.55 | $9.55 | 818,591 |
| 2021-08-31 | $8.25 | $9.50 | $8.25 | $9.02 | $9.02 | 878,825 |
| 2021-08-30 | $7.38 | $8.45 | $7.35 | $8.28 | $8.28 | 783,971 |
| 2021-08-27 | $7.25 | $7.78 | $7.21 | $7.37 | $7.37 | 1,359,595 |
| 2021-08-26 | $6.90 | $7.38 | $6.77 | $7.17 | $7.17 | 1,756,679 |
| 2021-08-25 | $6.96 | $7.10 | $6.55 | $6.90 | $6.90 | 2,975,208 |
| 2021-08-24 | $6.95 | $7.15 | $6.76 | $6.80 | $6.80 | 2,423,638 |
| 2021-08-23 | $8.15 | $8.15 | $6.60 | $6.79 | $6.79 | 4,980,169 |
| 2021-08-20 | $8.38 | $8.45 | $7.89 | $8.15 | $8.15 | 286,560 |
| 2021-08-19 | $9.20 | $9.69 | $8.32 | $8.40 | $8.40 | 250,491 |
| 2021-08-18 | $9.57 | $9.99 | $9.02 | $9.27 | $9.27 | 257,153 |
| 2021-08-17 | $9.01 | $9.94 | $8.78 | $9.36 | $9.36 | 297,609 |
| 2021-08-16 | $10.09 | $10.09 | $8.77 | $8.96 | $8.96 | 188,789 |
| 2021-08-13 | $10.94 | $11.60 | $9.20 | $10.03 | $10.03 | 386,840 |
| 2021-08-12 | $12.50 | $12.74 | $9.80 | $10.82 | $10.82 | 549,692 |
| 2021-08-11 | $13.19 | $13.19 | $12.15 | $12.30 | $12.30 | 229,185 |
| 2021-08-10 | $13.40 | $13.40 | $12.45 | $13.09 | $13.09 | 247,392 |
| 2021-08-09 | $12.76 | $13.71 | $12.14 | $13.42 | $13.42 | 229,551 |
| 2021-08-06 | $12.99 | $13.28 | $12.54 | $12.77 | $12.77 | 61,705 |
| 2021-08-05 | $13.35 | $13.97 | $12.60 | $12.83 | $12.83 | 193,803 |
| 2021-08-04 | $13.30 | $14.37 | $12.84 | $13.35 | $13.35 | 210,666 |
| 2021-08-03 | $15.07 | $15.30 | $12.05 | $13.53 | $13.53 | 436,746 |
| 2021-08-02 | $15.10 | $15.99 | $14.28 | $15.06 | $15.06 | 300,043 |
| 2021-07-30 | $12.80 | $16.97 | $12.55 | $14.07 | $14.07 | 974,122 |
| 2021-07-29 | $11.25 | $14.00 | $11.25 | $13.79 | $13.79 | 527,682 |
| 2021-07-28 | $11.01 | $11.24 | $10.56 | $11.20 | $11.20 | 176,485 |
| 2021-07-27 | $12.00 | $12.12 | $10.98 | $11.16 | $11.16 | 384,171 |
| 2021-07-26 | $10.96 | $12.00 | $10.95 | $11.80 | $11.80 | 604,705 |
| 2021-07-23 | $10.33 | $11.20 | $10.10 | $10.93 | $10.93 | 359,060 |
| 2021-07-22 | $9.00 | $11.50 | $9.00 | $10.05 | $10.05 | 411,079 |
| 2021-07-21 | $8.81 | $9.76 | $8.81 | $9.52 | $9.52 | 195,494 |
| 2021-07-20 | $8.79 | $9.06 | $8.73 | $8.77 | $8.77 | 53,974 |
| 2021-07-19 | $9.08 | $9.10 | $8.65 | $8.79 | $8.79 | 96,357 |
| 2021-07-16 | $9.34 | $9.44 | $9.13 | $9.13 | $9.13 | 72,500 |
| 2021-07-15 | $9.85 | $9.85 | $9.08 | $9.30 | $9.30 | 315,609 |
| 2021-07-14 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 646,962 |
| 2021-07-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,839,943 |
| 2021-07-12 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 701,056 |
| 2021-07-09 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 943,610 |
| 2021-07-08 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 893,324 |
| 2021-07-07 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 130,569 |
| 2021-07-06 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 197,822 |
| 2021-07-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 920,909 |
| 2021-07-01 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 42,297 |
| 2021-06-30 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 158,803 |
| 2021-06-29 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 35,572 |
| 2021-06-28 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 47,906 |
| 2021-06-25 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 18,940 |
| 2021-06-24 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 93,024 |
| 2021-06-23 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 126,063 |
| 2021-06-22 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 87,384 |
| 2021-06-21 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 173,365 |
| 2021-06-18 | $9.98 | $9.98 | $9.94 | $9.96 | $9.96 | 136,871 |
| 2021-06-17 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 142,985 |
| 2021-06-16 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 32,913 |
| 2021-06-15 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 84,164 |
| 2021-06-14 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 213,282 |
| 2021-06-11 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 300,667 |
| 2021-06-10 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 111,495 |
| 2021-06-09 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 716,751 |
| 2021-06-08 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 412,299 |
| 2021-06-07 | $9.93 | $9.98 | $9.93 | $9.96 | $9.96 | 211,858 |
| 2021-06-04 | $9.94 | $9.94 | $9.91 | $9.94 | $9.94 | 1,211,237 |
| 2021-06-03 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 181,566 |
| 2021-06-02 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 90,697 |
| 2021-06-01 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 556,722 |
| 2021-05-28 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 302,291 |
| 2021-05-27 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 641,837 |
| 2021-05-26 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 161,767 |
| 2021-05-25 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 160,632 |
| 2021-05-24 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 614,689 |
| 2021-05-21 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,554,819 |
| 2021-05-20 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 81,150 |
| 2021-05-19 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 43,373 |
| 2021-05-18 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 448,639 |
| 2021-05-17 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 37,598 |
| 2021-05-14 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 224,686 |
| 2021-05-13 | $9.91 | $9.92 | $9.89 | $9.90 | $9.90 | 482,106 |
| 2021-05-12 | $9.89 | $9.91 | $9.86 | $9.89 | $9.89 | 626,532 |
| 2021-05-11 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 56,609 |
| 2021-05-10 | $9.99 | $9.99 | $9.93 | $9.95 | $9.95 | 176,038 |
| 2021-05-07 | $9.95 | $9.99 | $9.90 | $9.99 | $9.99 | 75,653 |
| 2021-05-06 | $9.92 | $9.96 | $9.88 | $9.95 | $9.95 | 94,596 |
| 2021-05-05 | $9.97 | $9.99 | $9.92 | $9.93 | $9.93 | 62,700 |
| 2021-05-04 | $9.94 | $9.99 | $9.92 | $9.98 | $9.98 | 130,388 |
| 2021-05-03 | $9.95 | $9.99 | $9.92 | $9.92 | $9.92 | 90,426 |
| 2021-04-30 | $9.95 | $9.98 | $9.92 | $9.94 | $9.94 | 36,002 |
| 2021-04-29 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 19,670 |
| 2021-04-28 | $9.95 | $10.00 | $9.93 | $9.99 | $9.99 | 663,837 |
| 2021-04-27 | $9.90 | $10.00 | $9.90 | $9.96 | $9.96 | 603,193 |
| 2021-04-26 | $9.97 | $9.98 | $9.92 | $9.96 | $9.96 | 218,341 |
| 2021-04-23 | $9.92 | $9.97 | $9.89 | $9.96 | $9.96 | 455,444 |
| 2021-04-22 | $9.91 | $9.95 | $9.87 | $9.91 | $9.91 | 159,766 |
| 2021-04-21 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 213,157 |
| 2021-04-20 | $9.90 | $9.93 | $9.88 | $9.88 | $9.88 | 275,037 |
| 2021-04-19 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 90,856 |
| 2021-04-16 | $9.92 | $9.94 | $9.88 | $9.88 | $9.88 | 202,690 |
| 2021-04-15 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 138,022 |
| 2021-04-14 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 65,438 |
| 2021-04-13 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 257,355 |
| 2021-04-12 | $9.95 | $9.97 | $9.92 | $9.93 | $9.93 | 122,909 |
| 2021-04-09 | $9.94 | $9.97 | $9.93 | $9.97 | $9.97 | 43,957 |
| 2021-04-08 | $9.96 | $9.99 | $9.93 | $9.96 | $9.96 | 141,096 |
| 2021-04-07 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 196,263 |
| 2021-04-06 | $9.93 | $9.98 | $9.90 | $9.95 | $9.95 | 299,806 |
| 2021-04-05 | $9.98 | $9.98 | $9.90 | $9.93 | $9.93 | 172,859 |
| 2021-04-01 | $9.92 | $9.99 | $9.90 | $9.90 | $9.90 | 250,671 |
| 2021-03-31 | $9.90 | $9.93 | $9.88 | $9.90 | $9.90 | 302,092 |
| 2021-03-30 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 1,091,910 |
| 2021-03-29 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 250,000 |
| 2021-03-26 | $9.93 | $9.94 | $9.90 | $9.91 | $9.91 | 615,274 |
| 2021-03-25 | $9.80 | $9.94 | $9.71 | $9.90 | $9.90 | 2,640,284 |
| 2021-03-24 | $9.88 | $9.90 | $9.73 | $9.82 | $9.82 | 882,559 |
| 2021-03-23 | $9.86 | $9.92 | $9.82 | $9.88 | $9.88 | 497,662 |
| 2021-03-22 | $9.86 | $9.92 | $9.86 | $9.88 | $9.88 | 595,147 |
| 2021-03-19 | $9.92 | $9.94 | $9.87 | $9.88 | $9.88 | 1,112,941 |
| 2021-03-18 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 2,537,414 |
| 2021-03-17 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 306,471 |
| 2021-03-16 | $9.92 | $9.96 | $9.90 | $9.94 | $9.94 | 63,775 |
| 2021-03-15 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 187,428 |
| 2021-03-12 | $9.94 | $9.95 | $9.88 | $9.95 | $9.95 | 110,830 |
| 2021-03-11 | $9.95 | $9.99 | $9.90 | $9.92 | $9.92 | 347,673 |
| 2021-03-10 | $9.95 | $9.98 | $9.91 | $9.94 | $9.94 | 256,840 |
| 2021-03-09 | $10.00 | $10.00 | $9.91 | $9.95 | $9.95 | 321,015 |
| 2021-03-08 | $10.00 | $10.00 | $9.90 | $9.95 | $9.95 | 234,723 |
| 2021-03-05 | $9.95 | $10.00 | $9.87 | $9.98 | $9.98 | 1,691,396 |
| 2021-03-04 | $9.90 | $10.03 | $9.87 | $9.94 | $9.94 | 2,088,282 |
| 2021-03-03 | $10.00 | $10.00 | $9.86 | $9.90 | $9.90 | 4,721,443 |
| 2021-03-02 | $10.14 | $10.20 | $9.86 | $9.92 | $9.92 | 13,627,529 |
| 2021-03-01 | $10.59 | $10.88 | $10.52 | $10.59 | $10.59 | 110,527 |
| 2021-02-26 | $10.50 | $10.69 | $10.30 | $10.69 | $10.69 | 67,491 |
| 2021-02-25 | $10.79 | $10.79 | $10.31 | $10.40 | $10.40 | 121,599 |
| 2021-02-24 | $10.58 | $10.80 | $10.58 | $10.72 | $10.72 | 59,148 |
| 2021-02-23 | $10.70 | $10.83 | $10.45 | $10.70 | $10.70 | 127,301 |
| 2021-02-22 | $11.02 | $11.15 | $10.90 | $10.99 | $10.99 | 40,333 |
| 2021-02-19 | $11.05 | $11.20 | $11.05 | $11.06 | $11.06 | 112,362 |
| 2021-02-18 | $10.99 | $11.05 | $10.88 | $10.99 | $10.99 | 104,403 |
| 2021-02-17 | $11.00 | $11.03 | $10.88 | $10.92 | $10.92 | 77,513 |
| 2021-02-16 | $11.01 | $11.03 | $10.98 | $11.01 | $11.01 | 61,386 |
| 2021-02-12 | $10.96 | $11.03 | $10.90 | $11.03 | $11.03 | 55,837 |
| 2021-02-11 | $10.92 | $11.04 | $10.90 | $10.97 | $10.97 | 173,163 |
| 2021-02-10 | $10.88 | $11.10 | $10.85 | $10.97 | $10.97 | 99,525 |
| 2021-02-09 | $11.20 | $11.20 | $10.81 | $10.98 | $10.98 | 181,130 |
| 2021-02-08 | $10.73 | $11.32 | $10.66 | $11.00 | $11.00 | 755,151 |
| 2021-02-05 | $10.79 | $10.80 | $10.51 | $10.62 | $10.62 | 47,321 |
| 2021-02-04 | $10.54 | $10.84 | $10.50 | $10.64 | $10.64 | 105,418 |
| 2021-02-03 | $10.54 | $10.79 | $10.47 | $10.54 | $10.54 | 114,390 |
| 2021-02-02 | $10.26 | $10.70 | $10.26 | $10.44 | $10.44 | 190,118 |
| 2021-02-01 | $10.31 | $10.50 | $10.11 | $10.32 | $10.32 | 103,373 |
| 2021-01-29 | $10.39 | $10.50 | $10.30 | $10.30 | $10.30 | 21,722 |
| 2021-01-28 | $10.31 | $10.41 | $10.07 | $10.39 | $10.39 | 121,026 |
| 2021-01-27 | $10.36 | $10.49 | $10.24 | $10.28 | $10.28 | 113,853 |
| 2021-01-26 | $10.54 | $10.54 | $10.30 | $10.40 | $10.40 | 171,532 |
| 2021-01-25 | $10.61 | $10.85 | $10.49 | $10.54 | $10.54 | 158,506 |
| 2021-01-22 | $10.51 | $10.69 | $10.51 | $10.55 | $10.55 | 69,833 |
| 2021-01-21 | $10.53 | $10.70 | $10.49 | $10.51 | $10.51 | 79,620 |
| 2021-01-20 | $10.54 | $10.54 | $10.40 | $10.49 | $10.49 | 40,639 |
| 2021-01-19 | $10.50 | $10.54 | $10.40 | $10.51 | $10.51 | 69,677 |
| 2021-01-15 | $10.66 | $10.68 | $10.30 | $10.50 | $10.50 | 282,556 |
| 2021-01-14 | $10.57 | $10.78 | $10.50 | $10.63 | $10.63 | 147,977 |
| 2021-01-13 | $10.55 | $10.57 | $10.41 | $10.47 | $10.47 | 734,452 |
| 2021-01-12 | $10.45 | $10.56 | $10.45 | $10.53 | $10.53 | 70,882 |
| 2021-01-11 | $10.32 | $10.45 | $10.32 | $10.45 | $10.45 | 123,379 |
| 2021-01-08 | $10.49 | $10.49 | $10.30 | $10.38 | $10.38 | 19,750 |
| 2021-01-07 | $10.25 | $10.45 | $10.21 | $10.45 | $10.45 | 91,249 |
| 2021-01-06 | $10.21 | $10.32 | $10.19 | $10.27 | $10.27 | 127,999 |
| 2021-01-05 | $10.36 | $10.36 | $10.20 | $10.27 | $10.27 | 130,724 |
| 2021-01-04 | $10.29 | $10.36 | $10.20 | $10.36 | $10.36 | 124,914 |
| 2020-12-31 | $10.28 | $10.33 | $10.25 | $10.26 | $10.26 | 74,559 |
| 2020-12-30 | $10.11 | $10.36 | $10.11 | $10.28 | $10.28 | 48,840 |
| 2020-12-29 | $10.50 | $10.51 | $10.23 | $10.23 | $10.23 | 292,725 |
| 2020-12-28 | $11.00 | $11.00 | $10.30 | $10.43 | $10.43 | 87,334 |
| 2020-12-24 | $10.39 | $10.50 | $10.32 | $10.50 | $10.50 | 15,806 |
| 2020-12-23 | $10.55 | $10.55 | $10.35 | $10.42 | $10.42 | 6,641 |
| 2020-12-22 | $10.33 | $10.59 | $10.32 | $10.43 | $10.43 | 384,656 |
| 2020-12-21 | $10.10 | $10.31 | $10.07 | $10.28 | $10.28 | 259,235 |
| 2020-12-18 | $10.21 | $10.21 | $10.10 | $10.17 | $10.17 | 47,527 |
| 2020-12-17 | $10.20 | $10.20 | $10.12 | $10.19 | $10.19 | 87,361 |
| 2020-12-16 | $10.07 | $10.21 | $10.07 | $10.13 | $10.13 | 61,675 |
| 2020-12-15 | $10.10 | $10.18 | $10.07 | $10.10 | $10.10 | 106,798 |
| 2020-12-14 | $10.07 | $10.19 | $10.03 | $10.06 | $10.06 | 73,091 |
| 2020-12-11 | $10.01 | $10.23 | $10.00 | $10.10 | $10.10 | 124,140 |
| 2020-12-10 | $9.95 | $10.20 | $9.95 | $10.01 | $10.01 | 269,004 |
| 2020-12-09 | $9.98 | $10.00 | $9.91 | $10.00 | $10.00 | 52,224 |
| 2020-12-08 | $9.96 | $10.01 | $9.87 | $9.98 | $9.98 | 19,074 |
| 2020-12-07 | $10.00 | $10.01 | $9.78 | $9.95 | $9.95 | 54,142 |
| 2020-12-04 | $9.98 | $10.00 | $9.94 | $9.99 | $9.99 | 60,218 |
| 2020-12-03 | $9.93 | $9.97 | $9.93 | $9.94 | $9.94 | 6,815 |
| 2020-12-02 | $9.95 | $9.96 | $9.90 | $9.93 | $9.93 | 8,977 |
| 2020-12-01 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 42,941 |
| 2020-11-30 | $9.97 | $9.97 | $9.92 | $9.95 | $9.95 | 59,493 |
| 2020-11-27 | $9.87 | $9.95 | $9.85 | $9.87 | $9.87 | 23,772 |
| 2020-11-25 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 184,382 |
| 2020-11-24 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 320,974 |
| 2020-11-23 | $9.89 | $9.89 | $9.76 | $9.85 | $9.85 | 63,934 |
| 2020-11-20 | $9.76 | $9.87 | $9.76 | $9.85 | $9.85 | 16,701 |
| 2020-11-19 | $9.95 | $9.95 | $9.76 | $9.80 | $9.80 | 19,495 |
| 2020-11-18 | $9.76 | $9.85 | $9.76 | $9.77 | $9.77 | 12,827 |
| 2020-11-17 | $9.85 | $9.87 | $9.81 | $9.85 | $9.85 | 5,208 |
| 2020-11-16 | $9.78 | $9.84 | $9.72 | $9.82 | $9.82 | 84,188 |
| 2020-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 56 |
| 2020-11-12 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 2,868 |
| 2020-11-11 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 3,290 |
| 2020-11-10 | $9.79 | $9.79 | $9.60 | $9.74 | $9.74 | 50,402 |
| 2020-11-09 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 4,132 |
| 2020-11-06 | $9.75 | $9.78 | $9.72 | $9.77 | $9.77 | 103,070 |
| 2020-11-05 | $9.77 | $9.83 | $9.77 | $9.80 | $9.80 | 6,192 |
| 2020-11-04 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 11,558 |
| 2020-11-03 | $9.75 | $9.78 | $9.69 | $9.78 | $9.78 | 5,647 |
| 2020-11-02 | $9.78 | $9.78 | $9.67 | $9.78 | $9.78 | 33,990 |
| 2020-10-30 | $9.57 | $9.79 | $9.57 | $9.78 | $9.78 | 24,404 |
| 2020-10-29 | $9.82 | $9.82 | $9.72 | $9.75 | $9.75 | 125,538 |
| 2020-10-28 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 9,305 |
| 2020-10-27 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 4,157 |
| 2020-10-26 | $9.79 | $9.82 | $9.75 | $9.75 | $9.75 | 38,129 |
| 2020-10-23 | $9.74 | $9.78 | $9.74 | $9.75 | $9.75 | 126,194 |
| 2020-10-22 | $9.76 | $9.80 | $9.75 | $9.75 | $9.75 | 24,243 |
| 2020-10-21 | $9.93 | $9.93 | $9.78 | $9.80 | $9.80 | 55,814 |
| 2020-10-20 | $9.83 | $9.87 | $9.80 | $9.83 | $9.83 | 505,950 |
| 2020-10-19 | $9.99 | $9.99 | $9.76 | $9.87 | $9.87 | 35,616 |
| 2020-10-16 | $9.90 | $9.96 | $9.80 | $9.96 | $9.96 | 63,270 |
| 2020-10-15 | $9.86 | $9.91 | $9.78 | $9.85 | $9.85 | 459,645 |
| 2020-10-14 | $9.84 | $9.86 | $9.77 | $9.77 | $9.77 | 12,211 |
| 2020-10-13 | $9.86 | $9.88 | $9.83 | $9.83 | $9.83 | 34,218 |
| 2020-10-12 | $9.85 | $9.93 | $9.80 | $9.80 | $9.80 | 101,942 |
| 2020-10-09 | $9.91 | $9.91 | $9.82 | $9.85 | $9.85 | 313,367 |
| 2020-10-08 | $9.90 | $9.91 | $9.87 | $9.88 | $9.88 | 6,782 |
| 2020-10-07 | $9.95 | $9.95 | $9.85 | $9.87 | $9.87 | 571,343 |
| 2020-10-06 | $9.99 | $10.02 | $9.94 | $9.94 | $9.94 | 14,399 |
| 2020-10-05 | $9.88 | $9.95 | $9.85 | $9.94 | $9.94 | 112,292 |
| 2020-10-02 | $9.95 | $9.99 | $9.90 | $9.93 | $9.93 | 19,779 |
| 2020-10-01 | $9.94 | $10.06 | $9.92 | $9.95 | $9.95 | 138,540 |
| 2020-09-30 | $9.91 | $9.99 | $9.90 | $9.94 | $9.94 | 72,278 |
| 2020-09-29 | $9.98 | $9.98 | $9.90 | $9.95 | $9.95 | 42,147 |
| 2020-09-28 | $9.96 | $9.98 | $9.91 | $9.96 | $9.96 | 263,479 |
| 2020-09-25 | $9.91 | $9.91 | $9.83 | $9.91 | $9.91 | 2,384 |
| 2020-09-24 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 64,512 |
| 2020-09-23 | $9.91 | $9.92 | $9.86 | $9.89 | $9.89 | 46,482 |
| 2020-09-22 | $10.10 | $10.10 | $9.89 | $9.94 | $9.94 | 30,756 |
| 2020-09-21 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 91,285 |
| 2020-09-18 | $10.00 | $10.13 | $9.86 | $10.05 | $10.05 | 104,402 |
| 2020-09-17 | $10.08 | $10.08 | $10.00 | $10.01 | $10.01 | 4,770 |
| 2020-09-16 | $10.00 | $10.11 | $9.93 | $10.11 | $10.11 | 101,065 |
| 2020-09-15 | $10.10 | $10.40 | $9.89 | $10.00 | $10.00 | 173,855 |
| 2020-09-14 | $9.90 | $10.30 | $9.87 | $9.87 | $9.87 | 69,591 |
Marketwise Inc - Class A (MKTW) News Headlines
Recent Marketwise Inc - Class A (MKTW) News
Similar Companies to Marketwise Inc - Class A (MKTW) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |