Matterport Inc - Class A (MTTR) Exchange: NASDAQ
Data as of June 27, 2025
$5.38 ($0.00) 0.00%
Matterport Inc - Class A - Daily Information
Click for more stock information on Matterport Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $5.38 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.38 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.38 |
About Matterport Inc - Class A (MTTR)
Invest in Matterport Inc - Class A (MTTR)
Historical Stock Data for Matterport Inc - Class A (MTTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2025-02-27 | $5.42 | $5.45 | $5.35 | $5.38 | $5.38 | 13,993,565 |
| 2025-02-26 | $5.39 | $5.46 | $5.37 | $5.44 | $5.44 | 9,106,212 |
| 2025-02-25 | $5.33 | $5.41 | $5.33 | $5.40 | $5.40 | 3,464,579 |
| 2025-02-24 | $5.34 | $5.39 | $5.33 | $5.39 | $5.39 | 8,222,452 |
| 2025-02-21 | $5.43 | $5.45 | $5.32 | $5.34 | $5.34 | 7,818,218 |
| 2025-02-20 | $5.43 | $5.45 | $5.39 | $5.43 | $5.43 | 12,584,530 |
| 2025-02-19 | $5.25 | $5.46 | $5.24 | $5.44 | $5.44 | 8,777,598 |
| 2025-02-18 | $5.21 | $5.30 | $5.19 | $5.28 | $5.28 | 8,154,110 |
| 2025-02-14 | $5.19 | $5.30 | $5.19 | $5.25 | $5.25 | 6,028,272 |
| 2025-02-13 | $5.25 | $5.25 | $5.16 | $5.21 | $5.21 | 4,864,606 |
| 2025-02-12 | $5.22 | $5.27 | $5.19 | $5.22 | $5.22 | 5,494,165 |
| 2025-02-11 | $5.30 | $5.32 | $5.30 | $5.30 | $5.30 | 2,411,463 |
| 2025-02-10 | $5.33 | $5.35 | $5.30 | $5.30 | $5.30 | 2,567,245 |
| 2025-02-07 | $5.30 | $5.36 | $5.27 | $5.32 | $5.32 | 5,210,411 |
| 2025-02-06 | $5.30 | $5.32 | $5.25 | $5.28 | $5.28 | 8,383,707 |
| 2025-02-05 | $5.29 | $5.33 | $5.26 | $5.30 | $5.30 | 4,002,955 |
| 2025-02-04 | $5.19 | $5.36 | $5.19 | $5.31 | $5.31 | 7,385,158 |
| 2025-02-03 | $5.10 | $5.28 | $5.10 | $5.24 | $5.24 | 3,355,372 |
| 2025-01-31 | $5.18 | $5.23 | $5.16 | $5.21 | $5.21 | 2,772,322 |
| 2025-01-30 | $5.20 | $5.21 | $5.12 | $5.16 | $5.16 | 3,371,371 |
| 2025-01-29 | $5.23 | $5.24 | $5.16 | $5.18 | $5.18 | 2,827,789 |
| 2025-01-28 | $5.20 | $5.25 | $5.20 | $5.22 | $5.22 | 2,009,001 |
| 2025-01-27 | $5.14 | $5.23 | $5.12 | $5.21 | $5.21 | 4,800,068 |
| 2025-01-24 | $5.23 | $5.24 | $5.20 | $5.21 | $5.21 | 2,552,156 |
| 2025-01-23 | $5.12 | $5.23 | $5.09 | $5.22 | $5.22 | 9,399,644 |
| 2025-01-22 | $5.15 | $5.18 | $5.12 | $5.14 | $5.14 | 3,349,028 |
| 2025-01-21 | $5.13 | $5.17 | $5.10 | $5.14 | $5.14 | 2,754,659 |
| 2025-01-17 | $5.09 | $5.17 | $5.06 | $5.14 | $5.14 | 3,475,592 |
| 2025-01-16 | $5.03 | $5.07 | $4.96 | $5.06 | $5.06 | 5,536,716 |
| 2025-01-15 | $4.93 | $5.08 | $4.88 | $5.05 | $5.05 | 6,663,062 |
| 2025-01-14 | $4.84 | $4.85 | $4.80 | $4.83 | $4.83 | 3,170,703 |
| 2025-01-13 | $4.81 | $4.82 | $4.72 | $4.79 | $4.79 | 7,182,485 |
| 2025-01-10 | $4.80 | $4.89 | $4.70 | $4.85 | $4.85 | 11,265,818 |
| 2025-01-08 | $4.89 | $4.98 | $4.87 | $4.96 | $4.96 | 2,521,196 |
| 2025-01-07 | $4.89 | $4.93 | $4.86 | $4.89 | $4.89 | 2,908,077 |
| 2025-01-06 | $4.84 | $4.93 | $4.84 | $4.90 | $4.90 | 1,598,255 |
| 2025-01-03 | $4.88 | $4.90 | $4.81 | $4.86 | $4.86 | 1,222,979 |
| 2025-01-02 | $4.80 | $4.95 | $4.73 | $4.88 | $4.88 | 4,032,997 |
| 2024-12-31 | $4.71 | $4.76 | $4.70 | $4.74 | $4.74 | 1,156,688 |
| 2024-12-30 | $4.68 | $4.74 | $4.67 | $4.72 | $4.72 | 1,335,931 |
| 2024-12-27 | $4.73 | $4.76 | $4.66 | $4.72 | $4.72 | 2,058,811 |
| 2024-12-26 | $4.75 | $4.80 | $4.68 | $4.78 | $4.78 | 1,228,979 |
| 2024-12-24 | $4.74 | $4.80 | $4.71 | $4.79 | $4.79 | 929,704 |
| 2024-12-23 | $4.75 | $4.77 | $4.61 | $4.73 | $4.73 | 4,664,978 |
| 2024-12-20 | $4.82 | $4.86 | $4.72 | $4.74 | $4.74 | 4,113,469 |
| 2024-12-19 | $4.87 | $4.92 | $4.86 | $4.86 | $4.86 | 2,668,950 |
| 2024-12-18 | $4.92 | $4.97 | $4.86 | $4.88 | $4.88 | 3,144,861 |
| 2024-12-17 | $4.93 | $4.97 | $4.91 | $4.92 | $4.92 | 2,227,649 |
| 2024-12-16 | $4.90 | $4.98 | $4.90 | $4.96 | $4.96 | 1,999,184 |
| 2024-12-13 | $4.95 | $5.00 | $4.94 | $4.95 | $4.95 | 2,235,506 |
| 2024-12-12 | $4.89 | $4.97 | $4.88 | $4.95 | $4.95 | 1,947,352 |
| 2024-12-11 | $4.86 | $4.91 | $4.84 | $4.91 | $4.91 | 2,056,635 |
| 2024-12-10 | $4.84 | $4.92 | $4.82 | $4.87 | $4.87 | 1,830,536 |
| 2024-12-09 | $4.89 | $4.97 | $4.84 | $4.88 | $4.88 | 2,774,391 |
| 2024-12-06 | $4.77 | $4.90 | $4.77 | $4.90 | $4.90 | 2,263,984 |
| 2024-12-05 | $4.71 | $4.78 | $4.71 | $4.76 | $4.76 | 1,695,950 |
| 2024-12-04 | $4.72 | $4.76 | $4.71 | $4.75 | $4.75 | 2,379,100 |
| 2024-12-03 | $4.71 | $4.75 | $4.69 | $4.72 | $4.72 | 3,466,207 |
| 2024-12-02 | $4.75 | $4.77 | $4.71 | $4.75 | $4.75 | 3,742,891 |
| 2024-11-29 | $4.86 | $4.89 | $4.75 | $4.76 | $4.76 | 1,099,074 |
| 2024-11-27 | $4.91 | $4.98 | $4.85 | $4.86 | $4.86 | 2,937,264 |
| 2024-11-26 | $4.83 | $4.94 | $4.83 | $4.89 | $4.89 | 1,651,857 |
| 2024-11-25 | $4.84 | $4.95 | $4.82 | $4.88 | $4.88 | 2,916,351 |
| 2024-11-22 | $4.80 | $4.88 | $4.79 | $4.85 | $4.85 | 1,380,910 |
| 2024-11-21 | $4.70 | $4.82 | $4.68 | $4.78 | $4.78 | 2,652,886 |
| 2024-11-20 | $4.64 | $4.73 | $4.64 | $4.70 | $4.70 | 1,337,933 |
| 2024-11-19 | $4.62 | $4.69 | $4.59 | $4.68 | $4.68 | 937,066 |
| 2024-11-18 | $4.63 | $4.71 | $4.62 | $4.65 | $4.65 | 1,913,706 |
| 2024-11-15 | $4.77 | $4.78 | $4.60 | $4.68 | $4.68 | 1,716,688 |
| 2024-11-14 | $4.73 | $4.78 | $4.73 | $4.76 | $4.76 | 1,061,799 |
| 2024-11-13 | $4.70 | $4.81 | $4.62 | $4.76 | $4.76 | 2,751,177 |
| 2024-11-12 | $4.81 | $4.85 | $4.76 | $4.83 | $4.83 | 1,501,196 |
| 2024-11-11 | $4.82 | $4.88 | $4.76 | $4.86 | $4.86 | 1,776,237 |
| 2024-11-08 | $4.77 | $4.83 | $4.76 | $4.82 | $4.82 | 1,247,741 |
| 2024-11-07 | $4.80 | $4.86 | $4.67 | $4.79 | $4.79 | 2,915,911 |
| 2024-11-06 | $4.62 | $4.84 | $4.60 | $4.83 | $4.83 | 4,482,358 |
| 2024-11-05 | $4.50 | $4.58 | $4.49 | $4.51 | $4.51 | 1,696,421 |
| 2024-11-04 | $4.53 | $4.55 | $4.46 | $4.49 | $4.49 | 1,562,042 |
| 2024-11-01 | $4.58 | $4.60 | $4.51 | $4.55 | $4.55 | 1,358,045 |
| 2024-10-31 | $4.51 | $4.58 | $4.50 | $4.56 | $4.56 | 1,217,105 |
| 2024-10-30 | $4.51 | $4.61 | $4.50 | $4.56 | $4.56 | 2,734,692 |
| 2024-10-29 | $4.58 | $4.62 | $4.51 | $4.55 | $4.55 | 3,045,968 |
| 2024-10-28 | $4.59 | $4.61 | $4.55 | $4.60 | $4.60 | 1,632,436 |
| 2024-10-25 | $4.68 | $4.69 | $4.55 | $4.57 | $4.57 | 2,345,750 |
| 2024-10-24 | $4.62 | $4.70 | $4.60 | $4.67 | $4.67 | 1,224,367 |
| 2024-10-23 | $4.75 | $4.75 | $4.50 | $4.59 | $4.59 | 4,217,481 |
| 2024-10-22 | $4.81 | $4.82 | $4.76 | $4.81 | $4.81 | 1,543,662 |
| 2024-10-21 | $4.76 | $4.85 | $4.71 | $4.79 | $4.79 | 1,240,190 |
| 2024-10-18 | $4.78 | $4.87 | $4.72 | $4.80 | $4.80 | 2,571,920 |
| 2024-10-17 | $4.83 | $4.85 | $4.77 | $4.79 | $4.79 | 1,424,003 |
| 2024-10-16 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 1,172,601 |
| 2024-10-15 | $4.77 | $4.82 | $4.74 | $4.80 | $4.80 | 1,428,331 |
| 2024-10-14 | $4.76 | $4.80 | $4.74 | $4.79 | $4.79 | 1,596,176 |
| 2024-10-11 | $4.70 | $4.78 | $4.69 | $4.78 | $4.78 | 1,224,299 |
| 2024-10-10 | $4.68 | $4.74 | $4.65 | $4.72 | $4.72 | 1,003,543 |
| 2024-10-09 | $4.74 | $4.78 | $4.71 | $4.75 | $4.75 | 1,315,717 |
| 2024-10-08 | $4.64 | $4.79 | $4.61 | $4.77 | $4.77 | 1,323,157 |
| 2024-10-07 | $4.69 | $4.70 | $4.60 | $4.64 | $4.64 | 1,256,619 |
| 2024-10-04 | $4.59 | $4.73 | $4.56 | $4.70 | $4.70 | 2,528,601 |
| 2024-10-03 | $4.45 | $4.59 | $4.43 | $4.55 | $4.55 | 1,493,053 |
| 2024-10-02 | $4.46 | $4.50 | $4.45 | $4.47 | $4.47 | 708,672 |
| 2024-10-01 | $4.48 | $4.51 | $4.46 | $4.46 | $4.46 | 1,677,831 |
| 2024-09-30 | $4.50 | $4.55 | $4.48 | $4.50 | $4.50 | 1,730,011 |
| 2024-09-27 | $4.54 | $4.58 | $4.48 | $4.49 | $4.49 | 2,238,447 |
| 2024-09-26 | $4.55 | $4.58 | $4.51 | $4.55 | $4.55 | 1,214,763 |
| 2024-09-25 | $4.46 | $4.54 | $4.46 | $4.52 | $4.52 | 1,248,269 |
| 2024-09-24 | $4.50 | $4.51 | $4.42 | $4.47 | $4.47 | 1,030,457 |
| 2024-09-23 | $4.56 | $4.57 | $4.51 | $4.52 | $4.52 | 880,090 |
| 2024-09-20 | $4.58 | $4.58 | $4.51 | $4.55 | $4.55 | 5,403,845 |
| 2024-09-19 | $4.65 | $4.65 | $4.52 | $4.54 | $4.54 | 2,500,849 |
| 2024-09-18 | $4.57 | $4.64 | $4.50 | $4.54 | $4.54 | 1,995,497 |
| 2024-09-17 | $4.49 | $4.62 | $4.49 | $4.60 | $4.60 | 2,226,369 |
| 2024-09-16 | $4.42 | $4.53 | $4.42 | $4.47 | $4.47 | 2,550,453 |
| 2024-09-13 | $4.42 | $4.46 | $4.40 | $4.45 | $4.45 | 1,409,869 |
| 2024-09-12 | $4.43 | $4.45 | $4.31 | $4.44 | $4.44 | 1,323,289 |
| 2024-09-11 | $4.32 | $4.45 | $4.32 | $4.39 | $4.39 | 1,222,275 |
| 2024-09-10 | $4.31 | $4.38 | $4.25 | $4.37 | $4.37 | 732,889 |
| 2024-09-09 | $4.16 | $4.40 | $4.16 | $4.37 | $4.37 | 1,945,604 |
| 2024-09-06 | $4.22 | $4.23 | $4.12 | $4.18 | $4.18 | 1,512,516 |
| 2024-09-05 | $4.25 | $4.29 | $4.19 | $4.20 | $4.20 | 1,283,823 |
| 2024-09-04 | $4.35 | $4.43 | $4.27 | $4.30 | $4.30 | 1,584,030 |
| 2024-09-03 | $4.43 | $4.47 | $4.35 | $4.39 | $4.39 | 2,817,315 |
| 2024-08-30 | $4.50 | $4.53 | $4.46 | $4.53 | $4.53 | 1,556,773 |
| 2024-08-29 | $4.45 | $4.50 | $4.41 | $4.50 | $4.50 | 1,078,018 |
| 2024-08-28 | $4.41 | $4.47 | $4.39 | $4.44 | $4.44 | 1,551,886 |
| 2024-08-27 | $4.43 | $4.46 | $4.38 | $4.44 | $4.44 | 640,324 |
| 2024-08-26 | $4.33 | $4.45 | $4.30 | $4.43 | $4.43 | 1,074,253 |
| 2024-08-23 | $4.26 | $4.37 | $4.26 | $4.35 | $4.35 | 1,184,768 |
| 2024-08-22 | $4.33 | $4.37 | $4.25 | $4.25 | $4.25 | 1,114,690 |
| 2024-08-21 | $4.31 | $4.35 | $4.31 | $4.33 | $4.33 | 646,400 |
| 2024-08-20 | $4.25 | $4.34 | $4.25 | $4.32 | $4.32 | 1,200,561 |
| 2024-08-19 | $4.27 | $4.33 | $4.18 | $4.29 | $4.29 | 1,175,742 |
| 2024-08-16 | $4.25 | $4.32 | $4.16 | $4.27 | $4.27 | 743,114 |
| 2024-08-15 | $4.27 | $4.29 | $4.21 | $4.28 | $4.28 | 1,337,229 |
| 2024-08-14 | $4.16 | $4.20 | $4.12 | $4.19 | $4.19 | 794,102 |
| 2024-08-13 | $4.05 | $4.19 | $4.04 | $4.17 | $4.17 | 1,132,748 |
| 2024-08-12 | $4.04 | $4.09 | $4.03 | $4.04 | $4.04 | 1,453,821 |
| 2024-08-09 | $4.14 | $4.18 | $4.02 | $4.03 | $4.03 | 3,638,413 |
| 2024-08-08 | $4.10 | $4.20 | $4.09 | $4.19 | $4.19 | 1,536,052 |
| 2024-08-07 | $4.14 | $4.24 | $4.00 | $4.05 | $4.05 | 5,114,816 |
| 2024-08-06 | $4.06 | $4.18 | $4.06 | $4.13 | $4.13 | 1,187,723 |
| 2024-08-05 | $3.95 | $4.15 | $3.94 | $4.03 | $4.03 | 2,462,703 |
| 2024-08-02 | $4.19 | $4.24 | $4.09 | $4.20 | $4.20 | 3,055,641 |
| 2024-08-01 | $4.41 | $4.44 | $4.25 | $4.27 | $4.27 | 1,880,112 |
| 2024-07-31 | $4.41 | $4.49 | $4.39 | $4.44 | $4.44 | 2,013,223 |
| 2024-07-30 | $4.43 | $4.48 | $4.37 | $4.41 | $4.41 | 1,316,927 |
| 2024-07-29 | $4.55 | $4.56 | $4.43 | $4.45 | $4.45 | 1,747,583 |
| 2024-07-26 | $4.57 | $4.60 | $4.53 | $4.56 | $4.56 | 1,668,056 |
| 2024-07-25 | $4.43 | $4.59 | $4.41 | $4.52 | $4.52 | 1,495,649 |
| 2024-07-24 | $4.43 | $4.56 | $4.40 | $4.45 | $4.45 | 1,982,763 |
| 2024-07-23 | $4.36 | $4.55 | $4.32 | $4.49 | $4.49 | 1,181,584 |
| 2024-07-22 | $4.29 | $4.42 | $4.28 | $4.40 | $4.40 | 955,930 |
| 2024-07-19 | $4.34 | $4.35 | $4.22 | $4.29 | $4.29 | 1,275,033 |
| 2024-07-18 | $4.44 | $4.52 | $4.29 | $4.29 | $4.29 | 1,772,780 |
| 2024-07-17 | $4.51 | $4.54 | $4.35 | $4.49 | $4.49 | 2,373,612 |
| 2024-07-16 | $4.50 | $4.56 | $4.50 | $4.55 | $4.55 | 1,809,382 |
| 2024-07-15 | $4.48 | $4.51 | $4.43 | $4.48 | $4.48 | 1,783,904 |
| 2024-07-12 | $4.34 | $4.49 | $4.34 | $4.46 | $4.46 | 2,104,108 |
| 2024-07-11 | $4.17 | $4.35 | $4.17 | $4.35 | $4.35 | 1,906,092 |
| 2024-07-10 | $4.14 | $4.17 | $4.08 | $4.13 | $4.13 | 1,402,455 |
| 2024-07-09 | $4.21 | $4.25 | $4.10 | $4.17 | $4.17 | 990,908 |
| 2024-07-08 | $4.27 | $4.29 | $4.13 | $4.22 | $4.22 | 1,425,972 |
| 2024-07-05 | $4.18 | $4.34 | $4.16 | $4.30 | $4.30 | 1,830,974 |
| 2024-07-03 | $4.35 | $4.40 | $4.31 | $4.34 | $4.34 | 897,847 |
| 2024-07-02 | $4.39 | $4.44 | $4.30 | $4.35 | $4.35 | 1,923,168 |
| 2024-07-01 | $4.40 | $4.46 | $4.28 | $4.39 | $4.39 | 2,053,256 |
| 2024-06-28 | $4.13 | $4.48 | $4.12 | $4.47 | $4.47 | 14,519,412 |
| 2024-06-27 | $4.05 | $4.13 | $4.01 | $4.13 | $4.13 | 1,551,822 |
| 2024-06-26 | $4.05 | $4.09 | $4.00 | $4.00 | $4.00 | 1,202,994 |
| 2024-06-25 | $4.04 | $4.12 | $4.02 | $4.05 | $4.05 | 1,011,430 |
| 2024-06-24 | $4.00 | $4.09 | $4.00 | $4.07 | $4.07 | 1,133,940 |
| 2024-06-21 | $4.10 | $4.11 | $3.97 | $4.03 | $4.03 | 4,232,306 |
| 2024-06-20 | $4.06 | $4.08 | $4.02 | $4.05 | $4.05 | 1,894,561 |
| 2024-06-18 | $4.10 | $4.11 | $4.03 | $4.11 | $4.11 | 1,122,953 |
| 2024-06-17 | $3.93 | $4.12 | $3.90 | $4.12 | $4.12 | 1,627,637 |
| 2024-06-14 | $3.90 | $3.99 | $3.90 | $3.98 | $3.98 | 2,251,510 |
| 2024-06-13 | $4.09 | $4.13 | $3.96 | $3.97 | $3.97 | 2,220,617 |
| 2024-06-12 | $4.10 | $4.20 | $4.05 | $4.07 | $4.07 | 2,483,300 |
| 2024-06-11 | $4.10 | $4.10 | $4.06 | $4.07 | $4.07 | 1,983,163 |
| 2024-06-10 | $4.17 | $4.19 | $4.11 | $4.12 | $4.12 | 2,031,567 |
| 2024-06-07 | $4.24 | $4.24 | $4.17 | $4.18 | $4.18 | 2,063,789 |
| 2024-06-06 | $4.30 | $4.31 | $4.21 | $4.26 | $4.26 | 1,795,693 |
| 2024-06-05 | $4.35 | $4.39 | $4.28 | $4.30 | $4.30 | 3,462,021 |
| 2024-06-04 | $4.37 | $4.44 | $4.32 | $4.35 | $4.35 | 3,028,865 |
| 2024-06-03 | $4.40 | $4.44 | $4.36 | $4.41 | $4.41 | 3,471,825 |
| 2024-05-31 | $4.28 | $4.41 | $4.28 | $4.40 | $4.40 | 3,976,828 |
| 2024-05-30 | $4.33 | $4.34 | $4.26 | $4.29 | $4.29 | 3,751,484 |
| 2024-05-29 | $4.35 | $4.38 | $4.31 | $4.34 | $4.34 | 2,204,747 |
| 2024-05-28 | $4.41 | $4.42 | $4.36 | $4.37 | $4.37 | 2,630,352 |
| 2024-05-24 | $4.41 | $4.44 | $4.36 | $4.42 | $4.42 | 2,798,407 |
| 2024-05-23 | $4.48 | $4.49 | $4.34 | $4.42 | $4.42 | 3,537,410 |
| 2024-05-22 | $4.47 | $4.51 | $4.46 | $4.50 | $4.50 | 2,453,460 |
| 2024-05-21 | $4.50 | $4.50 | $4.43 | $4.44 | $4.44 | 2,736,036 |
| 2024-05-20 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 1,004,927 |
| 2024-05-17 | $4.49 | $4.50 | $4.46 | $4.49 | $4.49 | 1,519,525 |
| 2024-05-16 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 2,190,866 |
| 2024-05-15 | $4.49 | $4.53 | $4.43 | $4.48 | $4.48 | 2,262,440 |
| 2024-05-14 | $4.45 | $4.50 | $4.42 | $4.45 | $4.45 | 2,396,617 |
| 2024-05-13 | $4.43 | $4.53 | $4.43 | $4.46 | $4.46 | 2,353,456 |
| 2024-05-10 | $4.47 | $4.51 | $4.42 | $4.42 | $4.42 | 2,053,916 |
| 2024-05-09 | $4.43 | $4.50 | $4.40 | $4.49 | $4.49 | 3,626,106 |
| 2024-05-08 | $4.50 | $4.50 | $4.42 | $4.43 | $4.43 | 2,274,963 |
| 2024-05-07 | $4.51 | $4.60 | $4.47 | $4.49 | $4.49 | 3,250,045 |
| 2024-05-06 | $4.54 | $4.62 | $4.49 | $4.50 | $4.50 | 3,046,223 |
| 2024-05-03 | $4.56 | $4.65 | $4.51 | $4.54 | $4.54 | 3,069,928 |
| 2024-05-02 | $4.59 | $4.61 | $4.49 | $4.51 | $4.51 | 3,444,124 |
| 2024-05-01 | $4.59 | $4.66 | $4.50 | $4.51 | $4.51 | 3,466,027 |
| 2024-04-30 | $4.71 | $4.72 | $4.59 | $4.60 | $4.60 | 4,854,724 |
| 2024-04-29 | $4.72 | $4.79 | $4.71 | $4.74 | $4.74 | 5,357,420 |
| 2024-04-26 | $4.68 | $4.79 | $4.66 | $4.72 | $4.72 | 6,066,524 |
| 2024-04-25 | $4.60 | $4.72 | $4.54 | $4.68 | $4.68 | 6,752,933 |
| 2024-04-24 | $4.56 | $4.69 | $4.56 | $4.64 | $4.64 | 10,228,618 |
| 2024-04-23 | $4.70 | $4.72 | $4.45 | $4.60 | $4.60 | 28,460,495 |
| 2024-04-22 | $4.05 | $4.99 | $3.24 | $4.80 | $4.80 | 71,815,422 |
| 2024-04-19 | $1.75 | $1.78 | $1.73 | $1.74 | $1.74 | 1,815,635 |
| 2024-04-18 | $1.79 | $1.83 | $1.75 | $1.75 | $1.75 | 1,833,731 |
| 2024-04-17 | $1.80 | $1.84 | $1.77 | $1.78 | $1.78 | 1,752,260 |
| 2024-04-16 | $1.84 | $1.87 | $1.79 | $1.80 | $1.80 | 2,068,625 |
| 2024-04-15 | $1.92 | $1.95 | $1.85 | $1.85 | $1.85 | 1,923,181 |
| 2024-04-12 | $2.01 | $2.03 | $1.93 | $1.93 | $1.93 | 2,034,009 |
| 2024-04-11 | $1.98 | $2.08 | $1.95 | $2.05 | $2.05 | 2,652,415 |
| 2024-04-10 | $1.95 | $1.97 | $1.87 | $1.90 | $1.90 | 2,680,924 |
| 2024-04-09 | $2.09 | $2.13 | $2.01 | $2.01 | $2.01 | 1,404,464 |
| 2024-04-08 | $2.05 | $2.10 | $2.03 | $2.09 | $2.09 | 1,460,621 |
| 2024-04-05 | $2.03 | $2.08 | $1.98 | $2.04 | $2.04 | 1,717,186 |
| 2024-04-04 | $2.08 | $2.14 | $2.05 | $2.06 | $2.06 | 2,391,688 |
| 2024-04-03 | $2.04 | $2.10 | $2.01 | $2.04 | $2.04 | 1,607,844 |
| 2024-04-02 | $2.09 | $2.12 | $2.03 | $2.05 | $2.05 | 3,058,332 |
| 2024-04-01 | $2.28 | $2.28 | $2.15 | $2.18 | $2.18 | 3,173,635 |
| 2024-03-28 | $2.00 | $2.34 | $1.99 | $2.26 | $2.26 | 9,885,292 |
| 2024-03-27 | $1.85 | $1.97 | $1.82 | $1.95 | $1.95 | 2,896,477 |
| 2024-03-26 | $1.86 | $1.87 | $1.78 | $1.81 | $1.81 | 2,892,522 |
| 2024-03-25 | $1.82 | $1.84 | $1.79 | $1.80 | $1.80 | 1,696,826 |
| 2024-03-22 | $1.90 | $1.90 | $1.80 | $1.82 | $1.82 | 2,494,000 |
| 2024-03-21 | $1.98 | $1.98 | $1.88 | $1.89 | $1.89 | 2,643,663 |
| 2024-03-20 | $1.86 | $1.95 | $1.84 | $1.95 | $1.95 | 3,255,196 |
| 2024-03-19 | $1.80 | $1.84 | $1.77 | $1.84 | $1.84 | 2,031,049 |
| 2024-03-18 | $1.80 | $1.88 | $1.77 | $1.83 | $1.83 | 2,465,074 |
| 2024-03-15 | $1.89 | $1.92 | $1.74 | $1.77 | $1.77 | 10,966,997 |
| 2024-03-14 | $1.93 | $1.93 | $1.84 | $1.86 | $1.86 | 2,590,877 |
| 2024-03-13 | $1.91 | $1.96 | $1.90 | $1.94 | $1.94 | 2,184,994 |
| 2024-03-12 | $1.95 | $1.96 | $1.91 | $1.93 | $1.93 | 2,467,719 |
| 2024-03-11 | $1.95 | $1.99 | $1.94 | $1.96 | $1.96 | 1,700,919 |
| 2024-03-08 | $2.00 | $2.03 | $1.95 | $1.97 | $1.97 | 1,705,571 |
| 2024-03-07 | $1.96 | $1.98 | $1.93 | $1.97 | $1.97 | 1,439,096 |
| 2024-03-06 | $1.95 | $1.99 | $1.91 | $1.94 | $1.94 | 2,754,054 |
| 2024-03-05 | $2.01 | $2.01 | $1.89 | $1.90 | $1.90 | 3,938,605 |
| 2024-03-04 | $2.13 | $2.14 | $2.00 | $2.01 | $2.01 | 3,909,093 |
| 2024-03-01 | $2.13 | $2.13 | $2.07 | $2.12 | $2.12 | 2,003,118 |
| 2024-02-29 | $2.15 | $2.20 | $2.09 | $2.12 | $2.12 | 2,604,024 |
| 2024-02-28 | $2.12 | $2.14 | $2.08 | $2.12 | $2.12 | 2,696,526 |
| 2024-02-27 | $2.20 | $2.23 | $2.13 | $2.16 | $2.16 | 1,782,569 |
| 2024-02-26 | $2.13 | $2.22 | $2.10 | $2.19 | $2.19 | 3,101,018 |
| 2024-02-23 | $2.07 | $2.14 | $2.01 | $2.13 | $2.13 | 3,840,924 |
| 2024-02-22 | $2.19 | $2.22 | $2.05 | $2.07 | $2.07 | 3,815,369 |
| 2024-02-21 | $2.21 | $2.33 | $2.05 | $2.11 | $2.11 | 9,695,319 |
| 2024-02-20 | $2.46 | $2.54 | $2.38 | $2.54 | $2.54 | 5,066,505 |
| 2024-02-16 | $2.45 | $2.51 | $2.39 | $2.47 | $2.47 | 2,198,224 |
| 2024-02-15 | $2.41 | $2.48 | $2.38 | $2.47 | $2.47 | 1,764,295 |
| 2024-02-14 | $2.32 | $2.41 | $2.31 | $2.40 | $2.40 | 1,776,565 |
| 2024-02-13 | $2.35 | $2.36 | $2.25 | $2.26 | $2.26 | 2,876,557 |
| 2024-02-12 | $2.40 | $2.54 | $2.38 | $2.47 | $2.47 | 2,353,171 |
| 2024-02-09 | $2.38 | $2.44 | $2.34 | $2.44 | $2.44 | 1,443,787 |
| 2024-02-08 | $2.30 | $2.37 | $2.30 | $2.34 | $2.34 | 1,313,548 |
| 2024-02-07 | $2.32 | $2.36 | $2.29 | $2.32 | $2.32 | 1,729,439 |
| 2024-02-06 | $2.25 | $2.34 | $2.22 | $2.33 | $2.33 | 1,738,821 |
| 2024-02-05 | $2.32 | $2.32 | $2.22 | $2.25 | $2.25 | 2,201,515 |
| 2024-02-02 | $2.25 | $2.30 | $2.20 | $2.29 | $2.29 | 2,098,605 |
| 2024-02-01 | $2.27 | $2.32 | $2.24 | $2.29 | $2.29 | 2,483,414 |
| 2024-01-31 | $2.35 | $2.38 | $2.24 | $2.25 | $2.25 | 1,779,519 |
| 2024-01-30 | $2.46 | $2.46 | $2.34 | $2.35 | $2.35 | 1,083,044 |
| 2024-01-29 | $2.32 | $2.47 | $2.31 | $2.47 | $2.47 | 1,747,291 |
| 2024-01-26 | $2.29 | $2.38 | $2.29 | $2.32 | $2.32 | 1,215,296 |
| 2024-01-25 | $2.36 | $2.36 | $2.28 | $2.31 | $2.31 | 1,685,693 |
| 2024-01-24 | $2.41 | $2.42 | $2.30 | $2.30 | $2.30 | 1,306,228 |
| 2024-01-23 | $2.41 | $2.44 | $2.36 | $2.38 | $2.38 | 1,170,284 |
| 2024-01-22 | $2.29 | $2.39 | $2.29 | $2.38 | $2.38 | 1,467,127 |
| 2024-01-19 | $2.24 | $2.26 | $2.14 | $2.25 | $2.25 | 2,547,718 |
| 2024-01-18 | $2.30 | $2.32 | $2.19 | $2.24 | $2.24 | 1,553,028 |
| 2024-01-17 | $2.21 | $2.26 | $2.18 | $2.26 | $2.26 | 1,433,609 |
| 2024-01-16 | $2.33 | $2.33 | $2.24 | $2.27 | $2.27 | 1,470,232 |
| 2024-01-12 | $2.38 | $2.43 | $2.32 | $2.33 | $2.33 | 1,182,217 |
| 2024-01-11 | $2.39 | $2.40 | $2.30 | $2.35 | $2.35 | 1,405,732 |
| 2024-01-10 | $2.40 | $2.43 | $2.34 | $2.41 | $2.41 | 1,560,218 |
| 2024-01-09 | $2.40 | $2.42 | $2.36 | $2.39 | $2.39 | 1,396,677 |
| 2024-01-08 | $2.40 | $2.44 | $2.37 | $2.43 | $2.43 | 994,945 |
| 2024-01-05 | $2.38 | $2.44 | $2.34 | $2.35 | $2.35 | 1,395,974 |
| 2024-01-04 | $2.43 | $2.45 | $2.36 | $2.38 | $2.38 | 1,803,668 |
| 2024-01-03 | $2.54 | $2.55 | $2.42 | $2.43 | $2.43 | 2,667,560 |
| 2024-01-02 | $2.66 | $2.68 | $2.56 | $2.59 | $2.59 | 3,020,386 |
| 2023-12-29 | $2.80 | $2.80 | $2.66 | $2.69 | $2.69 | 3,396,473 |
| 2023-12-28 | $2.85 | $2.89 | $2.82 | $2.85 | $2.85 | 1,890,964 |
| 2023-12-27 | $2.98 | $2.98 | $2.85 | $2.89 | $2.89 | 2,493,397 |
| 2023-12-26 | $2.85 | $2.99 | $2.84 | $2.95 | $2.95 | 2,815,334 |
| 2023-12-22 | $2.65 | $2.84 | $2.60 | $2.82 | $2.82 | 3,921,899 |
| 2023-12-21 | $2.57 | $2.65 | $2.53 | $2.65 | $2.65 | 2,382,539 |
| 2023-12-20 | $2.59 | $2.65 | $2.52 | $2.53 | $2.53 | 2,833,567 |
| 2023-12-19 | $2.59 | $2.66 | $2.53 | $2.60 | $2.60 | 2,602,161 |
| 2023-12-18 | $2.65 | $2.65 | $2.57 | $2.60 | $2.60 | 2,036,528 |
| 2023-12-15 | $2.74 | $2.75 | $2.60 | $2.64 | $2.64 | 4,679,775 |
| 2023-12-14 | $2.61 | $2.82 | $2.61 | $2.67 | $2.67 | 4,693,156 |
| 2023-12-13 | $2.40 | $2.59 | $2.37 | $2.56 | $2.56 | 2,964,402 |
| 2023-12-12 | $2.47 | $2.49 | $2.39 | $2.40 | $2.40 | 1,653,679 |
| 2023-12-11 | $2.51 | $2.53 | $2.46 | $2.47 | $2.47 | 1,755,012 |
| 2023-12-08 | $2.47 | $2.55 | $2.44 | $2.54 | $2.54 | 1,926,052 |
| 2023-12-07 | $2.47 | $2.52 | $2.44 | $2.49 | $2.49 | 1,762,102 |
| 2023-12-06 | $2.53 | $2.59 | $2.49 | $2.50 | $2.50 | 1,774,715 |
| 2023-12-05 | $2.63 | $2.65 | $2.51 | $2.53 | $2.53 | 2,248,242 |
| 2023-12-04 | $2.65 | $2.78 | $2.64 | $2.69 | $2.69 | 4,113,666 |
| 2023-12-01 | $2.51 | $2.69 | $2.46 | $2.69 | $2.69 | 2,315,445 |
| 2023-11-30 | $2.69 | $2.69 | $2.50 | $2.52 | $2.52 | 2,834,749 |
| 2023-11-29 | $2.57 | $2.69 | $2.57 | $2.66 | $2.66 | 2,072,281 |
| 2023-11-28 | $2.56 | $2.61 | $2.54 | $2.55 | $2.55 | 1,649,565 |
| 2023-11-27 | $2.63 | $2.67 | $2.58 | $2.58 | $2.58 | 1,735,296 |
| 2023-11-24 | $2.62 | $2.69 | $2.61 | $2.66 | $2.66 | 629,966 |
| 2023-11-22 | $2.63 | $2.70 | $2.61 | $2.65 | $2.65 | 1,099,143 |
| 2023-11-21 | $2.62 | $2.64 | $2.57 | $2.61 | $2.61 | 1,360,245 |
| 2023-11-20 | $2.68 | $2.72 | $2.63 | $2.64 | $2.64 | 2,288,011 |
| 2023-11-17 | $2.71 | $2.78 | $2.67 | $2.71 | $2.71 | 2,558,690 |
| 2023-11-16 | $2.68 | $2.70 | $2.62 | $2.70 | $2.70 | 1,575,294 |
| 2023-11-15 | $2.72 | $2.75 | $2.64 | $2.69 | $2.69 | 2,753,972 |
| 2023-11-14 | $2.49 | $2.70 | $2.49 | $2.70 | $2.70 | 2,942,518 |
| 2023-11-13 | $2.43 | $2.48 | $2.39 | $2.44 | $2.44 | 1,691,281 |
| 2023-11-10 | $2.45 | $2.50 | $2.39 | $2.48 | $2.48 | 2,056,416 |
| 2023-11-09 | $2.63 | $2.67 | $2.41 | $2.45 | $2.45 | 2,873,808 |
| 2023-11-08 | $2.64 | $2.71 | $2.54 | $2.58 | $2.58 | 3,081,700 |
| 2023-11-07 | $2.21 | $2.68 | $2.20 | $2.67 | $2.67 | 9,037,199 |
| 2023-11-06 | $2.27 | $2.28 | $2.06 | $2.12 | $2.12 | 3,583,747 |
| 2023-11-03 | $2.09 | $2.24 | $2.06 | $2.20 | $2.20 | 3,056,559 |
| 2023-11-02 | $2.05 | $2.10 | $2.01 | $2.04 | $2.04 | 1,673,593 |
| 2023-11-01 | $2.02 | $2.05 | $1.92 | $1.98 | $1.98 | 2,530,551 |
| 2023-10-31 | $1.94 | $2.07 | $1.94 | $2.04 | $2.04 | 2,107,623 |
| 2023-10-30 | $2.02 | $2.05 | $1.92 | $1.94 | $1.94 | 1,553,519 |
| 2023-10-27 | $2.05 | $2.08 | $1.96 | $1.98 | $1.98 | 1,821,842 |
| 2023-10-26 | $2.01 | $2.11 | $2.01 | $2.05 | $2.05 | 2,013,989 |
| 2023-10-25 | $2.06 | $2.08 | $1.99 | $2.01 | $2.01 | 1,407,459 |
| 2023-10-24 | $1.98 | $2.08 | $1.93 | $2.08 | $2.08 | 2,694,492 |
| 2023-10-23 | $1.95 | $1.96 | $1.84 | $1.88 | $1.88 | 3,701,666 |
| 2023-10-20 | $2.08 | $2.08 | $1.98 | $2.00 | $2.00 | 2,467,807 |
| 2023-10-19 | $2.09 | $2.15 | $2.06 | $2.07 | $2.07 | 1,991,370 |
| 2023-10-18 | $2.15 | $2.20 | $2.10 | $2.11 | $2.11 | 1,409,340 |
| 2023-10-17 | $2.13 | $2.20 | $2.12 | $2.17 | $2.17 | 1,671,026 |
| 2023-10-16 | $2.10 | $2.16 | $2.06 | $2.15 | $2.15 | 1,461,853 |
| 2023-10-13 | $2.12 | $2.13 | $2.06 | $2.09 | $2.09 | 1,660,848 |
| 2023-10-12 | $2.18 | $2.19 | $2.10 | $2.12 | $2.12 | 1,450,376 |
| 2023-10-11 | $2.22 | $2.26 | $2.15 | $2.19 | $2.19 | 1,524,858 |
| 2023-10-10 | $2.18 | $2.29 | $2.17 | $2.23 | $2.23 | 1,366,687 |
| 2023-10-09 | $2.19 | $2.20 | $2.14 | $2.17 | $2.17 | 1,359,626 |
| 2023-10-06 | $2.09 | $2.24 | $2.09 | $2.22 | $2.22 | 1,487,861 |
| 2023-10-05 | $2.16 | $2.18 | $2.08 | $2.12 | $2.12 | 1,545,486 |
| 2023-10-04 | $2.09 | $2.18 | $2.09 | $2.17 | $2.17 | 1,331,908 |
| 2023-10-03 | $2.18 | $2.21 | $2.10 | $2.10 | $2.10 | 1,652,158 |
| 2023-10-02 | $2.17 | $2.24 | $2.17 | $2.21 | $2.21 | 1,674,879 |
| 2023-09-29 | $2.18 | $2.22 | $2.16 | $2.17 | $2.17 | 2,267,807 |
| 2023-09-28 | $2.16 | $2.19 | $2.11 | $2.15 | $2.15 | 2,402,077 |
| 2023-09-27 | $2.17 | $2.19 | $2.13 | $2.17 | $2.17 | 2,132,001 |
| 2023-09-26 | $2.22 | $2.25 | $2.14 | $2.16 | $2.16 | 1,506,110 |
| 2023-09-25 | $2.12 | $2.21 | $2.12 | $2.20 | $2.20 | 1,630,929 |
| 2023-09-22 | $2.18 | $2.23 | $2.13 | $2.16 | $2.16 | 1,833,528 |
| 2023-09-21 | $2.16 | $2.19 | $2.10 | $2.17 | $2.17 | 2,876,377 |
| 2023-09-20 | $2.26 | $2.28 | $2.18 | $2.19 | $2.19 | 2,151,016 |
| 2023-09-19 | $2.27 | $2.28 | $2.21 | $2.25 | $2.25 | 1,818,562 |
| 2023-09-18 | $2.35 | $2.35 | $2.25 | $2.28 | $2.28 | 2,104,263 |
| 2023-09-15 | $2.41 | $2.42 | $2.32 | $2.35 | $2.35 | 4,605,422 |
| 2023-09-14 | $2.42 | $2.49 | $2.38 | $2.41 | $2.41 | 1,344,447 |
| 2023-09-13 | $2.41 | $2.43 | $2.35 | $2.40 | $2.40 | 2,072,686 |
| 2023-09-12 | $2.44 | $2.50 | $2.41 | $2.43 | $2.43 | 1,908,184 |
| 2023-09-11 | $2.52 | $2.55 | $2.47 | $2.48 | $2.48 | 1,425,923 |
| 2023-09-08 | $2.53 | $2.57 | $2.50 | $2.50 | $2.50 | 1,533,102 |
| 2023-09-07 | $2.51 | $2.55 | $2.44 | $2.52 | $2.52 | 1,902,519 |
| 2023-09-06 | $2.57 | $2.65 | $2.57 | $2.60 | $2.60 | 1,191,550 |
| 2023-09-05 | $2.64 | $2.65 | $2.58 | $2.60 | $2.60 | 3,283,169 |
| 2023-09-01 | $2.70 | $2.74 | $2.63 | $2.65 | $2.65 | 1,791,653 |
| 2023-08-31 | $2.70 | $2.72 | $2.66 | $2.68 | $2.68 | 1,997,467 |
| 2023-08-30 | $2.59 | $2.71 | $2.56 | $2.68 | $2.68 | 1,577,980 |
| 2023-08-29 | $2.48 | $2.63 | $2.46 | $2.60 | $2.60 | 1,267,106 |
| 2023-08-28 | $2.52 | $2.57 | $2.48 | $2.51 | $2.51 | 1,123,069 |
| 2023-08-25 | $2.48 | $2.54 | $2.41 | $2.50 | $2.50 | 1,472,531 |
| 2023-08-24 | $2.64 | $2.64 | $2.49 | $2.49 | $2.49 | 1,444,837 |
| 2023-08-23 | $2.60 | $2.66 | $2.55 | $2.61 | $2.61 | 1,960,217 |
| 2023-08-22 | $2.51 | $2.58 | $2.47 | $2.50 | $2.50 | 1,837,390 |
| 2023-08-21 | $2.48 | $2.52 | $2.44 | $2.45 | $2.45 | 2,313,629 |
| 2023-08-18 | $2.36 | $2.52 | $2.33 | $2.48 | $2.48 | 3,583,644 |
| 2023-08-17 | $2.50 | $2.51 | $2.38 | $2.41 | $2.41 | 2,656,570 |
| 2023-08-16 | $2.59 | $2.60 | $2.47 | $2.48 | $2.48 | 2,785,879 |
| 2023-08-15 | $2.64 | $2.67 | $2.59 | $2.59 | $2.59 | 2,072,433 |
| 2023-08-14 | $2.70 | $2.70 | $2.61 | $2.68 | $2.68 | 1,686,380 |
| 2023-08-11 | $2.67 | $2.73 | $2.64 | $2.70 | $2.70 | 1,893,450 |
| 2023-08-10 | $2.76 | $2.83 | $2.65 | $2.72 | $2.72 | 2,796,995 |
| 2023-08-09 | $3.01 | $3.14 | $2.69 | $2.69 | $2.69 | 5,705,129 |
| 2023-08-08 | $3.18 | $3.19 | $3.05 | $3.14 | $3.14 | 4,099,962 |
| 2023-08-07 | $3.16 | $3.28 | $3.11 | $3.26 | $3.26 | 2,643,910 |
| 2023-08-04 | $3.27 | $3.33 | $3.13 | $3.17 | $3.17 | 2,331,061 |
| 2023-08-03 | $3.22 | $3.34 | $3.21 | $3.28 | $3.28 | 1,652,741 |
| 2023-08-02 | $3.39 | $3.39 | $3.17 | $3.25 | $3.25 | 3,256,253 |
| 2023-08-01 | $3.37 | $3.50 | $3.28 | $3.48 | $3.48 | 1,993,157 |
| 2023-07-31 | $3.29 | $3.41 | $3.28 | $3.39 | $3.39 | 2,260,378 |
| 2023-07-28 | $3.15 | $3.31 | $3.14 | $3.27 | $3.27 | 2,002,354 |
| 2023-07-27 | $3.38 | $3.39 | $3.14 | $3.15 | $3.15 | 2,758,585 |
| 2023-07-26 | $3.31 | $3.36 | $3.23 | $3.30 | $3.30 | 1,933,562 |
| 2023-07-25 | $3.25 | $3.35 | $3.24 | $3.31 | $3.31 | 1,646,204 |
| 2023-07-24 | $3.28 | $3.32 | $3.20 | $3.24 | $3.24 | 1,327,820 |
| 2023-07-21 | $3.34 | $3.40 | $3.22 | $3.28 | $3.28 | 1,873,247 |
| 2023-07-20 | $3.43 | $3.49 | $3.30 | $3.31 | $3.31 | 2,345,217 |
| 2023-07-19 | $3.41 | $3.57 | $3.40 | $3.48 | $3.48 | 2,478,925 |
| 2023-07-18 | $3.44 | $3.45 | $3.33 | $3.41 | $3.41 | 2,133,773 |
| 2023-07-17 | $3.47 | $3.49 | $3.37 | $3.46 | $3.46 | 2,684,827 |
| 2023-07-14 | $3.68 | $3.78 | $3.45 | $3.49 | $3.49 | 2,757,284 |
| 2023-07-13 | $3.70 | $3.76 | $3.60 | $3.66 | $3.66 | 2,470,772 |
| 2023-07-12 | $3.53 | $3.67 | $3.49 | $3.64 | $3.64 | 3,817,598 |
| 2023-07-11 | $3.23 | $3.48 | $3.21 | $3.48 | $3.48 | 3,279,864 |
| 2023-07-10 | $3.09 | $3.20 | $3.04 | $3.19 | $3.19 | 1,672,417 |
| 2023-07-07 | $3.05 | $3.15 | $3.04 | $3.09 | $3.09 | 1,840,370 |
| 2023-07-06 | $3.03 | $3.03 | $2.89 | $3.02 | $3.02 | 2,326,124 |
| 2023-07-05 | $3.09 | $3.11 | $3.00 | $3.06 | $3.06 | 1,952,356 |
| 2023-07-03 | $3.11 | $3.16 | $3.04 | $3.14 | $3.14 | 1,239,456 |
| 2023-06-30 | $3.20 | $3.22 | $3.11 | $3.15 | $3.15 | 2,565,206 |
| 2023-06-29 | $3.12 | $3.20 | $3.12 | $3.17 | $3.17 | 2,198,883 |
| 2023-06-28 | $3.00 | $3.13 | $2.96 | $3.13 | $3.13 | 2,659,137 |
| 2023-06-27 | $2.87 | $3.05 | $2.81 | $3.02 | $3.02 | 2,315,732 |
| 2023-06-26 | $2.85 | $2.93 | $2.78 | $2.83 | $2.83 | 1,923,550 |
| 2023-06-23 | $2.92 | $2.94 | $2.85 | $2.87 | $2.87 | 10,363,611 |
| 2023-06-22 | $2.95 | $2.99 | $2.92 | $2.97 | $2.97 | 1,990,430 |
| 2023-06-21 | $3.03 | $3.04 | $2.91 | $2.98 | $2.98 | 3,092,147 |
| 2023-06-20 | $3.26 | $3.26 | $3.02 | $3.03 | $3.03 | 3,067,882 |
| 2023-06-16 | $3.25 | $3.39 | $3.18 | $3.26 | $3.26 | 7,267,989 |
| 2023-06-15 | $2.85 | $3.24 | $2.85 | $3.23 | $3.23 | 5,994,474 |
| 2023-06-14 | $3.01 | $3.30 | $2.76 | $2.89 | $2.89 | 15,052,402 |
| 2023-06-13 | $3.00 | $3.02 | $2.89 | $2.93 | $2.93 | 4,429,978 |
| 2023-06-12 | $2.89 | $3.03 | $2.85 | $2.97 | $2.97 | 4,076,912 |
| 2023-06-09 | $2.92 | $2.92 | $2.81 | $2.88 | $2.88 | 2,711,200 |
| 2023-06-08 | $2.90 | $2.94 | $2.84 | $2.90 | $2.90 | 2,266,096 |
| 2023-06-07 | $2.94 | $2.99 | $2.85 | $2.89 | $2.89 | 3,346,062 |
| 2023-06-06 | $2.86 | $3.02 | $2.80 | $2.89 | $2.89 | 5,510,289 |
| 2023-06-05 | $2.65 | $2.86 | $2.65 | $2.83 | $2.83 | 4,723,566 |
| 2023-06-02 | $2.96 | $2.96 | $2.56 | $2.61 | $2.61 | 9,008,864 |
| 2023-06-01 | $2.94 | $2.98 | $2.75 | $2.92 | $2.92 | 5,335,703 |
| 2023-05-31 | $2.85 | $3.00 | $2.84 | $2.97 | $2.97 | 10,079,675 |
| 2023-05-30 | $2.84 | $2.96 | $2.82 | $2.90 | $2.90 | 4,314,001 |
| 2023-05-26 | $2.72 | $2.84 | $2.71 | $2.76 | $2.76 | 2,241,888 |
| 2023-05-25 | $2.79 | $2.81 | $2.68 | $2.72 | $2.72 | 2,062,738 |
| 2023-05-24 | $2.74 | $2.80 | $2.69 | $2.79 | $2.79 | 1,576,725 |
| 2023-05-23 | $2.78 | $2.89 | $2.74 | $2.79 | $2.79 | 2,491,864 |
| 2023-05-22 | $2.71 | $2.82 | $2.68 | $2.78 | $2.78 | 1,886,107 |
| 2023-05-19 | $2.90 | $2.90 | $2.71 | $2.72 | $2.72 | 1,754,915 |
| 2023-05-18 | $2.80 | $2.89 | $2.80 | $2.86 | $2.86 | 2,143,120 |
| 2023-05-17 | $2.85 | $2.88 | $2.76 | $2.83 | $2.83 | 2,427,958 |
| 2023-05-16 | $2.85 | $2.93 | $2.81 | $2.85 | $2.85 | 1,743,717 |
| 2023-05-15 | $2.76 | $2.88 | $2.74 | $2.88 | $2.88 | 2,214,649 |
| 2023-05-12 | $2.83 | $2.83 | $2.65 | $2.77 | $2.77 | 2,265,363 |
| 2023-05-11 | $2.84 | $2.95 | $2.76 | $2.82 | $2.82 | 2,901,158 |
| 2023-05-10 | $2.88 | $2.93 | $2.61 | $2.84 | $2.84 | 5,211,172 |
| 2023-05-09 | $2.63 | $2.70 | $2.56 | $2.68 | $2.68 | 3,187,262 |
| 2023-05-08 | $2.62 | $2.70 | $2.59 | $2.61 | $2.61 | 1,990,304 |
| 2023-05-05 | $2.45 | $2.60 | $2.41 | $2.59 | $2.59 | 2,899,665 |
| 2023-05-04 | $2.28 | $2.45 | $2.28 | $2.43 | $2.43 | 4,007,800 |
| 2023-05-03 | $2.23 | $2.38 | $2.20 | $2.31 | $2.31 | 3,127,192 |
| 2023-05-02 | $2.27 | $2.29 | $2.23 | $2.24 | $2.24 | 1,756,896 |
| 2023-05-01 | $2.33 | $2.34 | $2.27 | $2.28 | $2.28 | 1,917,238 |
| 2023-04-28 | $2.38 | $2.42 | $2.31 | $2.33 | $2.33 | 2,066,441 |
| 2023-04-27 | $2.40 | $2.40 | $2.32 | $2.38 | $2.38 | 2,466,721 |
| 2023-04-26 | $2.41 | $2.43 | $2.35 | $2.39 | $2.39 | 1,932,526 |
| 2023-04-25 | $2.54 | $2.54 | $2.36 | $2.37 | $2.37 | 2,887,965 |
| 2023-04-24 | $2.63 | $2.67 | $2.54 | $2.56 | $2.56 | 1,860,067 |
| 2023-04-21 | $2.65 | $2.69 | $2.62 | $2.64 | $2.64 | 1,096,572 |
| 2023-04-20 | $2.65 | $2.77 | $2.63 | $2.67 | $2.67 | 2,856,162 |
| 2023-04-19 | $2.72 | $2.73 | $2.67 | $2.69 | $2.69 | 1,638,967 |
| 2023-04-18 | $2.81 | $2.84 | $2.71 | $2.73 | $2.73 | 1,400,303 |
| 2023-04-17 | $2.76 | $2.84 | $2.72 | $2.80 | $2.80 | 2,026,014 |
| 2023-04-14 | $2.83 | $2.84 | $2.67 | $2.75 | $2.75 | 2,113,882 |
| 2023-04-13 | $2.72 | $2.87 | $2.72 | $2.81 | $2.81 | 2,379,802 |
| 2023-04-12 | $2.84 | $2.86 | $2.69 | $2.70 | $2.70 | 1,719,143 |
| 2023-04-11 | $2.79 | $2.85 | $2.70 | $2.77 | $2.77 | 1,876,185 |
| 2023-04-10 | $2.67 | $2.79 | $2.63 | $2.79 | $2.79 | 2,055,122 |
| 2023-04-06 | $2.56 | $2.75 | $2.52 | $2.72 | $2.72 | 3,257,732 |
| 2023-04-05 | $2.69 | $2.69 | $2.54 | $2.58 | $2.58 | 2,902,175 |
| 2023-04-04 | $2.73 | $2.75 | $2.66 | $2.72 | $2.72 | 1,792,701 |
| 2023-04-03 | $2.70 | $2.74 | $2.62 | $2.73 | $2.73 | 2,160,637 |
| 2023-03-31 | $2.62 | $2.75 | $2.60 | $2.73 | $2.73 | 2,760,613 |
| 2023-03-30 | $2.69 | $2.74 | $2.58 | $2.62 | $2.62 | 2,006,246 |
| 2023-03-29 | $2.60 | $2.70 | $2.55 | $2.67 | $2.67 | 2,519,567 |
| 2023-03-28 | $2.63 | $2.65 | $2.54 | $2.57 | $2.57 | 1,723,536 |
| 2023-03-27 | $2.70 | $2.75 | $2.62 | $2.65 | $2.65 | 2,322,465 |
| 2023-03-24 | $2.67 | $2.85 | $2.61 | $2.69 | $2.69 | 2,660,372 |
| 2023-03-23 | $2.58 | $2.77 | $2.56 | $2.72 | $2.72 | 3,448,374 |
| 2023-03-22 | $2.63 | $2.65 | $2.51 | $2.51 | $2.51 | 2,804,089 |
| 2023-03-21 | $2.67 | $2.74 | $2.60 | $2.68 | $2.68 | 2,613,342 |
| 2023-03-20 | $2.67 | $2.69 | $2.56 | $2.60 | $2.60 | 2,259,775 |
| 2023-03-17 | $2.70 | $2.74 | $2.59 | $2.67 | $2.67 | 4,466,588 |
| 2023-03-16 | $2.55 | $2.73 | $2.53 | $2.71 | $2.71 | 2,908,579 |
| 2023-03-15 | $2.52 | $2.61 | $2.52 | $2.57 | $2.57 | 4,397,455 |
| 2023-03-14 | $2.65 | $2.75 | $2.61 | $2.64 | $2.64 | 3,632,725 |
| 2023-03-13 | $2.61 | $2.70 | $2.50 | $2.60 | $2.60 | 4,601,867 |
| 2023-03-10 | $2.79 | $2.80 | $2.61 | $2.66 | $2.66 | 3,182,116 |
| 2023-03-09 | $2.96 | $3.07 | $2.77 | $2.78 | $2.78 | 2,713,686 |
| 2023-03-08 | $2.87 | $2.99 | $2.83 | $2.98 | $2.98 | 2,262,805 |
| 2023-03-07 | $2.94 | $2.97 | $2.84 | $2.88 | $2.88 | 3,125,282 |
| 2023-03-06 | $3.03 | $3.05 | $2.91 | $2.94 | $2.94 | 2,576,262 |
| 2023-03-03 | $2.86 | $3.00 | $2.86 | $2.97 | $2.97 | 3,118,351 |
| 2023-03-02 | $2.86 | $2.88 | $2.79 | $2.84 | $2.84 | 3,886,740 |
| 2023-03-01 | $3.04 | $3.07 | $2.88 | $2.90 | $2.90 | 2,532,320 |
| 2023-02-28 | $3.02 | $3.11 | $3.02 | $3.05 | $3.05 | 2,626,805 |
| 2023-02-27 | $3.09 | $3.14 | $3.00 | $3.03 | $3.03 | 3,098,416 |
| 2023-02-24 | $3.08 | $3.15 | $3.02 | $3.08 | $3.08 | 2,385,881 |
| 2023-02-23 | $3.44 | $3.52 | $3.09 | $3.18 | $3.18 | 5,443,693 |
| 2023-02-22 | $3.40 | $3.57 | $3.37 | $3.49 | $3.49 | 4,363,411 |
| 2023-02-21 | $3.54 | $3.57 | $3.38 | $3.40 | $3.40 | 3,171,735 |
| 2023-02-17 | $3.57 | $3.64 | $3.48 | $3.60 | $3.60 | 3,168,683 |
| 2023-02-16 | $3.68 | $3.71 | $3.57 | $3.57 | $3.57 | 2,887,250 |
| 2023-02-15 | $3.59 | $3.77 | $3.55 | $3.72 | $3.72 | 4,105,854 |
| 2023-02-14 | $3.38 | $3.62 | $3.30 | $3.59 | $3.59 | 2,093,726 |
| 2023-02-13 | $3.33 | $3.47 | $3.26 | $3.42 | $3.42 | 1,834,193 |
| 2023-02-10 | $3.44 | $3.47 | $3.26 | $3.34 | $3.34 | 3,037,144 |
| 2023-02-09 | $3.62 | $3.76 | $3.46 | $3.47 | $3.47 | 2,808,373 |
| 2023-02-08 | $3.55 | $3.69 | $3.50 | $3.54 | $3.54 | 2,104,333 |
| 2023-02-07 | $3.56 | $3.67 | $3.46 | $3.63 | $3.63 | 3,460,166 |
| 2023-02-06 | $3.59 | $3.71 | $3.55 | $3.62 | $3.62 | 2,241,468 |
| 2023-02-03 | $3.70 | $3.90 | $3.57 | $3.66 | $3.66 | 3,746,497 |
| 2023-02-02 | $3.90 | $4.07 | $3.73 | $3.84 | $3.84 | 7,049,687 |
| 2023-02-01 | $3.51 | $3.75 | $3.45 | $3.72 | $3.72 | 3,141,162 |
| 2023-01-31 | $3.39 | $3.55 | $3.37 | $3.52 | $3.52 | 2,418,798 |
| 2023-01-30 | $3.53 | $3.53 | $3.37 | $3.39 | $3.39 | 2,497,904 |
| 2023-01-27 | $3.37 | $3.59 | $3.30 | $3.53 | $3.53 | 3,218,388 |
| 2023-01-26 | $3.30 | $3.43 | $3.18 | $3.38 | $3.38 | 4,420,790 |
| 2023-01-25 | $3.00 | $3.11 | $2.93 | $3.07 | $3.07 | 1,952,071 |
| 2023-01-24 | $3.08 | $3.22 | $3.02 | $3.10 | $3.10 | 2,152,245 |
| 2023-01-23 | $2.97 | $3.13 | $2.87 | $3.09 | $3.09 | 3,394,046 |
| 2023-01-20 | $3.00 | $3.07 | $2.95 | $3.06 | $3.06 | 1,736,749 |
| 2023-01-19 | $3.06 | $3.09 | $2.95 | $2.96 | $2.96 | 1,755,972 |
| 2023-01-18 | $3.22 | $3.38 | $3.08 | $3.10 | $3.10 | 2,400,145 |
| 2023-01-17 | $3.15 | $3.19 | $3.02 | $3.17 | $3.17 | 2,202,436 |
| 2023-01-13 | $3.11 | $3.19 | $3.07 | $3.11 | $3.11 | 2,596,229 |
| 2023-01-12 | $2.92 | $3.22 | $2.89 | $3.19 | $3.19 | 5,937,017 |
| 2023-01-11 | $2.87 | $2.93 | $2.74 | $2.92 | $2.92 | 3,529,497 |
| 2023-01-10 | $2.71 | $2.82 | $2.62 | $2.82 | $2.82 | 2,053,674 |
| 2023-01-09 | $2.75 | $2.90 | $2.67 | $2.69 | $2.69 | 2,908,113 |
| 2023-01-06 | $2.66 | $2.74 | $2.53 | $2.72 | $2.72 | 2,046,779 |
| 2023-01-05 | $2.76 | $2.77 | $2.63 | $2.63 | $2.63 | 2,093,994 |
| 2023-01-04 | $2.71 | $2.87 | $2.68 | $2.79 | $2.79 | 3,262,396 |
| 2023-01-03 | $2.87 | $2.90 | $2.67 | $2.69 | $2.69 | 3,109,319 |
| 2022-12-30 | $2.65 | $2.82 | $2.63 | $2.80 | $2.80 | 3,552,212 |
| 2022-12-29 | $2.42 | $2.74 | $2.39 | $2.72 | $2.72 | 4,384,056 |
| 2022-12-28 | $2.38 | $2.53 | $2.37 | $2.41 | $2.41 | 4,199,952 |
| 2022-12-27 | $2.50 | $2.54 | $2.39 | $2.41 | $2.41 | 3,159,562 |
| 2022-12-23 | $2.56 | $2.58 | $2.45 | $2.57 | $2.57 | 2,461,059 |
| 2022-12-22 | $2.60 | $2.61 | $2.47 | $2.59 | $2.59 | 3,093,231 |
| 2022-12-21 | $2.63 | $2.73 | $2.55 | $2.65 | $2.65 | 2,845,448 |
| 2022-12-20 | $2.51 | $2.67 | $2.50 | $2.63 | $2.63 | 2,661,521 |
| 2022-12-19 | $2.81 | $2.81 | $2.51 | $2.53 | $2.53 | 5,058,812 |
| 2022-12-16 | $2.74 | $2.85 | $2.65 | $2.80 | $2.80 | 7,525,315 |
| 2022-12-15 | $2.74 | $2.77 | $2.66 | $2.75 | $2.75 | 3,570,596 |
| 2022-12-14 | $2.86 | $2.92 | $2.71 | $2.77 | $2.77 | 2,784,181 |
| 2022-12-13 | $3.00 | $3.09 | $2.81 | $2.84 | $2.84 | 3,809,124 |
| 2022-12-12 | $2.72 | $2.80 | $2.68 | $2.77 | $2.77 | 3,126,589 |
| 2022-12-09 | $2.83 | $2.88 | $2.72 | $2.73 | $2.73 | 2,405,330 |
| 2022-12-08 | $2.76 | $2.93 | $2.67 | $2.82 | $2.82 | 3,597,115 |
| 2022-12-07 | $2.75 | $2.81 | $2.70 | $2.75 | $2.75 | 2,225,075 |
| 2022-12-06 | $2.96 | $2.96 | $2.76 | $2.77 | $2.77 | 2,904,128 |
| 2022-12-05 | $3.09 | $3.19 | $2.96 | $2.98 | $2.98 | 2,342,012 |
| 2022-12-02 | $3.17 | $3.18 | $3.01 | $3.12 | $3.12 | 4,263,522 |
| 2022-12-01 | $3.20 | $3.33 | $3.15 | $3.28 | $3.28 | 2,835,838 |
| 2022-11-30 | $3.03 | $3.16 | $2.91 | $3.15 | $3.15 | 4,977,339 |
| 2022-11-29 | $3.12 | $3.19 | $2.98 | $3.00 | $3.00 | 3,109,530 |
| 2022-11-28 | $3.23 | $3.29 | $3.07 | $3.11 | $3.11 | 2,207,062 |
| 2022-11-25 | $3.26 | $3.30 | $3.21 | $3.27 | $3.27 | 707,386 |
| 2022-11-23 | $3.18 | $3.33 | $3.14 | $3.30 | $3.30 | 2,193,272 |
| 2022-11-22 | $3.18 | $3.18 | $3.08 | $3.18 | $3.18 | 2,492,464 |
| 2022-11-21 | $3.18 | $3.20 | $3.08 | $3.16 | $3.16 | 2,800,560 |
| 2022-11-18 | $3.49 | $3.49 | $3.22 | $3.23 | $3.23 | 2,933,813 |
| 2022-11-17 | $3.43 | $3.45 | $3.33 | $3.38 | $3.38 | 2,417,952 |
| 2022-11-16 | $3.56 | $3.62 | $3.42 | $3.53 | $3.53 | 3,486,100 |
| 2022-11-15 | $3.65 | $3.90 | $3.58 | $3.61 | $3.61 | 5,482,923 |
| 2022-11-14 | $3.73 | $3.75 | $3.49 | $3.50 | $3.50 | 4,715,021 |
| 2022-11-11 | $3.35 | $3.90 | $3.35 | $3.77 | $3.77 | 21,628,654 |
| 2022-11-10 | $2.83 | $3.11 | $2.82 | $3.03 | $3.03 | 6,527,101 |
| 2022-11-09 | $2.88 | $2.89 | $2.62 | $2.63 | $2.63 | 3,505,013 |
| 2022-11-08 | $2.90 | $3.02 | $2.78 | $2.94 | $2.94 | 4,185,836 |
| 2022-11-07 | $2.93 | $2.98 | $2.82 | $2.90 | $2.90 | 3,549,808 |
| 2022-11-04 | $3.02 | $3.04 | $2.85 | $2.94 | $2.94 | 4,573,948 |
| 2022-11-03 | $3.11 | $3.18 | $2.97 | $2.98 | $2.98 | 3,472,264 |
| 2022-11-02 | $3.40 | $3.43 | $3.11 | $3.11 | $3.11 | 3,906,739 |
| 2022-11-01 | $3.57 | $3.65 | $3.36 | $3.42 | $3.42 | 3,116,324 |
| 2022-10-31 | $3.56 | $3.59 | $3.44 | $3.49 | $3.49 | 3,108,939 |
| 2022-10-28 | $3.53 | $3.65 | $3.44 | $3.58 | $3.58 | 2,776,749 |
| 2022-10-27 | $3.62 | $3.70 | $3.46 | $3.53 | $3.53 | 2,120,262 |
| 2022-10-26 | $3.54 | $3.77 | $3.48 | $3.57 | $3.57 | 2,926,355 |
| 2022-10-25 | $3.30 | $3.65 | $3.30 | $3.63 | $3.63 | 3,817,187 |
| 2022-10-24 | $3.46 | $3.46 | $3.22 | $3.30 | $3.30 | 3,313,528 |
| 2022-10-21 | $3.40 | $3.45 | $3.29 | $3.44 | $3.44 | 2,973,254 |
| 2022-10-20 | $3.46 | $3.61 | $3.36 | $3.40 | $3.40 | 2,379,965 |
| 2022-10-19 | $3.58 | $3.61 | $3.43 | $3.46 | $3.46 | 2,161,892 |
| 2022-10-18 | $3.82 | $3.98 | $3.62 | $3.66 | $3.66 | 2,115,556 |
| 2022-10-17 | $3.54 | $3.70 | $3.51 | $3.68 | $3.68 | 2,657,017 |
| 2022-10-14 | $3.61 | $3.67 | $3.40 | $3.40 | $3.40 | 2,117,857 |
| 2022-10-13 | $3.43 | $3.57 | $3.34 | $3.54 | $3.54 | 3,678,322 |
| 2022-10-12 | $3.58 | $3.62 | $3.47 | $3.58 | $3.58 | 1,543,290 |
| 2022-10-11 | $3.58 | $3.66 | $3.40 | $3.60 | $3.60 | 3,015,481 |
| 2022-10-10 | $3.83 | $3.83 | $3.55 | $3.59 | $3.59 | 2,501,751 |
| 2022-10-07 | $4.06 | $4.11 | $3.80 | $3.82 | $3.82 | 4,059,304 |
| 2022-10-06 | $4.10 | $4.30 | $4.10 | $4.19 | $4.19 | 1,623,038 |
| 2022-10-05 | $4.09 | $4.19 | $4.05 | $4.13 | $4.13 | 2,303,660 |
| 2022-10-04 | $4.02 | $4.18 | $4.02 | $4.18 | $4.18 | 2,976,466 |
| 2022-10-03 | $3.79 | $3.94 | $3.72 | $3.91 | $3.91 | 2,360,841 |
| 2022-09-30 | $3.86 | $4.10 | $3.78 | $3.79 | $3.79 | 2,682,867 |
| 2022-09-29 | $3.86 | $3.95 | $3.79 | $3.90 | $3.90 | 2,384,063 |
| 2022-09-28 | $3.90 | $4.04 | $3.90 | $3.99 | $3.99 | 2,519,547 |
| 2022-09-27 | $3.91 | $3.98 | $3.76 | $3.89 | $3.89 | 2,991,167 |
| 2022-09-26 | $3.71 | $4.01 | $3.71 | $3.84 | $3.84 | 3,395,842 |
| 2022-09-23 | $3.74 | $3.76 | $3.60 | $3.74 | $3.74 | 3,260,031 |
| 2022-09-22 | $3.94 | $4.03 | $3.75 | $3.81 | $3.81 | 3,308,196 |
| 2022-09-21 | $4.01 | $4.13 | $3.88 | $3.92 | $3.92 | 2,600,729 |
| 2022-09-20 | $4.09 | $4.15 | $3.95 | $3.98 | $3.98 | 2,858,757 |
| 2022-09-19 | $4.00 | $4.15 | $3.96 | $4.12 | $4.12 | 3,776,521 |
| 2022-09-16 | $4.04 | $4.15 | $3.93 | $4.05 | $4.05 | 4,538,116 |
| 2022-09-15 | $4.16 | $4.27 | $4.06 | $4.10 | $4.10 | 4,718,600 |
| 2022-09-14 | $4.46 | $4.49 | $4.14 | $4.19 | $4.19 | 5,349,814 |
| 2022-09-13 | $4.47 | $4.59 | $4.41 | $4.48 | $4.48 | 3,443,917 |
| 2022-09-12 | $4.63 | $4.75 | $4.52 | $4.74 | $4.74 | 4,115,712 |
| 2022-09-09 | $4.61 | $4.74 | $4.54 | $4.56 | $4.56 | 2,762,724 |
| 2022-09-08 | $4.30 | $4.60 | $4.25 | $4.54 | $4.54 | 2,474,259 |
| 2022-09-07 | $4.25 | $4.41 | $4.19 | $4.39 | $4.39 | 2,652,007 |
| 2022-09-06 | $4.18 | $4.33 | $4.08 | $4.24 | $4.24 | 3,658,159 |
| 2022-09-02 | $4.50 | $4.53 | $4.19 | $4.19 | $4.19 | 3,935,221 |
| 2022-09-01 | $4.51 | $4.52 | $4.20 | $4.44 | $4.44 | 3,910,450 |
| 2022-08-31 | $4.66 | $4.77 | $4.53 | $4.61 | $4.61 | 3,039,499 |
| 2022-08-30 | $4.60 | $4.67 | $4.48 | $4.61 | $4.61 | 2,423,029 |
| 2022-08-29 | $4.50 | $4.69 | $4.48 | $4.50 | $4.50 | 1,898,674 |
| 2022-08-26 | $4.79 | $4.80 | $4.53 | $4.62 | $4.62 | 2,838,502 |
| 2022-08-25 | $4.83 | $4.87 | $4.60 | $4.78 | $4.78 | 3,014,115 |
| 2022-08-24 | $4.58 | $4.71 | $4.55 | $4.64 | $4.64 | 3,049,804 |
| 2022-08-23 | $4.66 | $4.80 | $4.55 | $4.58 | $4.58 | 2,743,052 |
| 2022-08-22 | $4.73 | $4.79 | $4.56 | $4.65 | $4.65 | 3,691,642 |
| 2022-08-19 | $5.00 | $5.09 | $4.79 | $4.87 | $4.87 | 4,338,171 |
| 2022-08-18 | $5.24 | $5.25 | $5.05 | $5.21 | $5.21 | 3,874,441 |
| 2022-08-17 | $5.68 | $5.70 | $5.25 | $5.26 | $5.26 | 5,059,019 |
| 2022-08-16 | $5.78 | $6.05 | $5.64 | $5.81 | $5.81 | 5,409,034 |
| 2022-08-15 | $5.99 | $6.04 | $5.75 | $5.78 | $5.78 | 5,642,692 |
| 2022-08-12 | $6.01 | $6.50 | $5.67 | $6.06 | $6.06 | 11,266,526 |
| 2022-08-11 | $6.30 | $7.45 | $5.77 | $5.98 | $5.98 | 50,744,700 |
| 2022-08-10 | $5.01 | $5.22 | $4.89 | $5.19 | $5.19 | 7,907,102 |
| 2022-08-09 | $5.11 | $5.12 | $4.65 | $4.74 | $4.74 | 5,415,450 |
| 2022-08-08 | $5.15 | $5.46 | $5.01 | $5.13 | $5.13 | 6,729,407 |
| 2022-08-05 | $4.66 | $5.08 | $4.53 | $5.03 | $5.03 | 5,138,176 |
| 2022-08-04 | $4.80 | $4.96 | $4.66 | $4.79 | $4.79 | 3,291,347 |
| 2022-08-03 | $4.52 | $4.84 | $4.47 | $4.79 | $4.79 | 3,691,461 |
| 2022-08-02 | $4.29 | $4.53 | $4.26 | $4.43 | $4.43 | 2,339,534 |
| 2022-08-01 | $4.22 | $4.35 | $4.06 | $4.34 | $4.34 | 2,950,869 |
| 2022-07-29 | $4.16 | $4.27 | $4.05 | $4.25 | $4.25 | 2,686,107 |
| 2022-07-28 | $4.10 | $4.21 | $3.87 | $4.20 | $4.20 | 3,298,974 |
| 2022-07-27 | $3.94 | $4.14 | $3.93 | $4.11 | $4.11 | 2,628,242 |
| 2022-07-26 | $4.00 | $4.00 | $3.81 | $3.88 | $3.88 | 2,357,541 |
| 2022-07-25 | $4.15 | $4.15 | $3.95 | $4.01 | $4.01 | 2,394,966 |
| 2022-07-22 | $4.44 | $4.44 | $4.08 | $4.15 | $4.15 | 2,295,263 |
| 2022-07-21 | $4.43 | $4.46 | $4.33 | $4.44 | $4.44 | 2,190,274 |
| 2022-07-20 | $4.11 | $4.42 | $4.10 | $4.39 | $4.39 | 3,620,283 |
| 2022-07-19 | $4.06 | $4.13 | $3.96 | $4.09 | $4.09 | 2,598,443 |
| 2022-07-18 | $3.92 | $4.18 | $3.87 | $3.94 | $3.94 | 4,350,102 |
| 2022-07-15 | $3.85 | $3.88 | $3.65 | $3.84 | $3.84 | 3,811,833 |
| 2022-07-14 | $3.80 | $3.89 | $3.67 | $3.78 | $3.78 | 3,322,345 |
| 2022-07-13 | $3.75 | $3.95 | $3.66 | $3.88 | $3.88 | 3,425,255 |
| 2022-07-12 | $3.90 | $4.03 | $3.79 | $3.83 | $3.83 | 2,995,186 |
| 2022-07-11 | $4.22 | $4.24 | $3.83 | $3.85 | $3.85 | 3,480,982 |
| 2022-07-08 | $4.16 | $4.35 | $4.00 | $4.28 | $4.28 | 3,639,907 |
| 2022-07-07 | $3.86 | $4.26 | $3.80 | $4.23 | $4.23 | 4,902,034 |
| 2022-07-06 | $3.94 | $4.02 | $3.82 | $3.85 | $3.85 | 3,404,453 |
| 2022-07-05 | $3.56 | $3.99 | $3.51 | $3.98 | $3.98 | 5,114,392 |
| 2022-07-01 | $3.65 | $3.75 | $3.53 | $3.62 | $3.62 | 3,536,992 |
| 2022-06-30 | $3.68 | $3.75 | $3.56 | $3.66 | $3.66 | 4,069,500 |
| 2022-06-29 | $3.91 | $3.92 | $3.66 | $3.78 | $3.78 | 5,000,865 |
| 2022-06-28 | $4.11 | $4.15 | $3.83 | $3.87 | $3.87 | 4,411,077 |
| 2022-06-27 | $4.20 | $4.23 | $3.99 | $4.11 | $4.11 | 5,078,361 |
| 2022-06-24 | $4.19 | $4.40 | $4.14 | $4.18 | $4.18 | 32,354,942 |
| 2022-06-23 | $4.01 | $4.18 | $3.93 | $4.18 | $4.18 | 6,880,567 |
| 2022-06-22 | $3.95 | $4.12 | $3.94 | $4.00 | $4.00 | 5,551,963 |
| 2022-06-21 | $4.19 | $4.33 | $4.04 | $4.05 | $4.05 | 6,235,563 |
| 2022-06-17 | $3.86 | $4.20 | $3.81 | $4.12 | $4.12 | 13,266,457 |
| 2022-06-16 | $3.90 | $3.98 | $3.65 | $3.84 | $3.84 | 6,100,634 |
| 2022-06-15 | $3.97 | $4.12 | $3.92 | $4.05 | $4.05 | 7,018,274 |
| 2022-06-14 | $3.85 | $4.05 | $3.62 | $4.00 | $4.00 | 7,492,114 |
| 2022-06-13 | $4.00 | $4.06 | $3.65 | $3.81 | $3.81 | 8,825,981 |
| 2022-06-10 | $4.49 | $4.54 | $4.10 | $4.19 | $4.19 | 5,473,943 |
| 2022-06-09 | $4.95 | $4.97 | $4.48 | $4.51 | $4.51 | 6,808,801 |
| 2022-06-08 | $4.98 | $5.20 | $4.92 | $5.00 | $5.00 | 5,290,046 |
| 2022-06-07 | $5.35 | $5.42 | $4.90 | $5.00 | $5.00 | 8,557,656 |
| 2022-06-06 | $5.67 | $5.88 | $5.42 | $5.50 | $5.50 | 5,009,989 |
| 2022-06-03 | $5.65 | $5.79 | $5.46 | $5.52 | $5.52 | 3,776,839 |
| 2022-06-02 | $5.39 | $5.93 | $5.34 | $5.81 | $5.81 | 5,858,126 |
| 2022-06-01 | $5.51 | $5.78 | $5.28 | $5.43 | $5.43 | 5,142,418 |
| 2022-05-31 | $5.65 | $5.73 | $5.25 | $5.49 | $5.49 | 10,559,167 |
| 2022-05-27 | $5.26 | $5.74 | $5.21 | $5.67 | $5.67 | 4,964,420 |
| 2022-05-26 | $5.23 | $5.41 | $5.15 | $5.19 | $5.19 | 5,172,635 |
| 2022-05-25 | $4.86 | $5.26 | $4.85 | $5.26 | $5.26 | 4,263,164 |
| 2022-05-24 | $5.30 | $5.30 | $4.89 | $4.98 | $4.98 | 5,773,804 |
| 2022-05-23 | $5.40 | $5.49 | $5.18 | $5.44 | $5.44 | 5,908,430 |
| 2022-05-20 | $5.60 | $5.70 | $5.22 | $5.45 | $5.45 | 8,196,797 |
| 2022-05-19 | $5.11 | $5.71 | $5.07 | $5.52 | $5.52 | 6,430,974 |
| 2022-05-18 | $5.14 | $5.63 | $4.99 | $5.12 | $5.12 | 7,724,681 |
| 2022-05-17 | $5.18 | $5.32 | $4.97 | $5.21 | $5.21 | 6,096,675 |
| 2022-05-16 | $5.33 | $5.60 | $5.02 | $5.06 | $5.06 | 6,734,530 |
| 2022-05-13 | $4.86 | $5.42 | $4.83 | $5.39 | $5.39 | 13,108,261 |
| 2022-05-12 | $4.20 | $4.87 | $4.11 | $4.67 | $4.67 | 9,769,383 |
| 2022-05-11 | $4.17 | $4.81 | $4.16 | $4.34 | $4.34 | 12,908,428 |
| 2022-05-10 | $4.28 | $4.34 | $3.94 | $4.26 | $4.26 | 13,269,064 |
| 2022-05-09 | $4.78 | $4.87 | $4.16 | $4.17 | $4.17 | 12,258,353 |
| 2022-05-06 | $5.24 | $5.32 | $4.86 | $4.98 | $4.98 | 8,066,002 |
| 2022-05-05 | $5.52 | $5.62 | $5.23 | $5.32 | $5.32 | 5,629,220 |
| 2022-05-04 | $5.57 | $5.66 | $5.25 | $5.66 | $5.66 | 6,012,132 |
| 2022-05-03 | $5.80 | $5.92 | $5.44 | $5.55 | $5.55 | 8,298,156 |
| 2022-05-02 | $5.71 | $6.06 | $5.59 | $6.05 | $6.05 | 4,895,507 |
| 2022-04-29 | $5.83 | $6.13 | $5.73 | $5.74 | $5.74 | 4,722,461 |
| 2022-04-28 | $5.70 | $5.96 | $5.44 | $5.94 | $5.94 | 6,346,791 |
| 2022-04-27 | $5.72 | $5.90 | $5.52 | $5.55 | $5.55 | 6,520,831 |
| 2022-04-26 | $6.08 | $6.13 | $5.65 | $5.78 | $5.78 | 8,531,971 |
| 2022-04-25 | $6.01 | $6.28 | $5.96 | $6.17 | $6.17 | 6,251,544 |
| 2022-04-22 | $6.13 | $6.44 | $6.05 | $6.12 | $6.12 | 5,333,697 |
| 2022-04-21 | $6.64 | $6.79 | $6.11 | $6.17 | $6.17 | 6,804,101 |
| 2022-04-20 | $6.92 | $6.93 | $6.52 | $6.54 | $6.54 | 5,100,310 |
| 2022-04-19 | $6.57 | $7.16 | $6.56 | $6.93 | $6.93 | 4,129,441 |
| 2022-04-18 | $6.87 | $6.90 | $6.45 | $6.65 | $6.65 | 4,971,893 |
| 2022-04-14 | $7.26 | $7.30 | $6.87 | $6.94 | $6.94 | 4,879,907 |
| 2022-04-13 | $7.04 | $7.40 | $6.99 | $7.31 | $7.31 | 3,758,364 |
| 2022-04-12 | $7.25 | $7.59 | $7.03 | $7.08 | $7.08 | 3,991,192 |
| 2022-04-11 | $6.89 | $7.21 | $6.60 | $7.08 | $7.08 | 4,824,887 |
| 2022-04-08 | $7.30 | $7.32 | $6.92 | $7.06 | $7.06 | 4,579,527 |
| 2022-04-07 | $7.58 | $7.72 | $7.10 | $7.41 | $7.41 | 5,561,141 |
| 2022-04-06 | $7.89 | $8.05 | $7.33 | $7.61 | $7.61 | 8,318,471 |
| 2022-04-05 | $8.52 | $8.63 | $8.04 | $8.17 | $8.17 | 5,136,477 |
| 2022-04-04 | $8.26 | $8.72 | $8.19 | $8.59 | $8.59 | 5,963,089 |
| 2022-04-01 | $8.16 | $8.53 | $8.01 | $8.24 | $8.24 | 6,690,206 |
| 2022-03-31 | $8.67 | $8.67 | $8.12 | $8.12 | $8.12 | 6,412,482 |
| 2022-03-30 | $8.93 | $9.05 | $8.35 | $8.43 | $8.43 | 11,972,878 |
| 2022-03-29 | $8.20 | $9.36 | $8.15 | $9.36 | $9.36 | 15,817,722 |
| 2022-03-28 | $7.73 | $7.97 | $7.54 | $7.96 | $7.96 | 5,235,413 |
| 2022-03-25 | $8.25 | $8.25 | $7.41 | $7.66 | $7.66 | 7,948,526 |
| 2022-03-24 | $8.20 | $8.39 | $8.01 | $8.20 | $8.20 | 4,851,860 |
| 2022-03-23 | $8.17 | $8.45 | $7.93 | $8.19 | $8.19 | 5,159,185 |
| 2022-03-22 | $8.09 | $8.72 | $8.08 | $8.32 | $8.32 | 8,523,788 |
| 2022-03-21 | $8.30 | $8.40 | $7.89 | $8.17 | $8.17 | 7,417,192 |
| 2022-03-18 | $7.70 | $8.49 | $7.66 | $8.27 | $8.27 | 11,524,331 |
| 2022-03-17 | $7.28 | $7.90 | $7.06 | $7.85 | $7.85 | 10,394,619 |
| 2022-03-16 | $7.00 | $7.36 | $6.86 | $7.27 | $7.27 | 10,940,279 |
| 2022-03-15 | $6.64 | $6.89 | $6.46 | $6.81 | $6.81 | 5,513,513 |
| 2022-03-14 | $6.92 | $7.06 | $6.61 | $6.64 | $6.64 | 8,500,388 |
| 2022-03-11 | $7.22 | $7.40 | $6.87 | $7.01 | $7.01 | 7,896,867 |
| 2022-03-10 | $7.17 | $7.20 | $6.84 | $7.12 | $7.12 | 6,446,021 |
| 2022-03-09 | $7.18 | $7.48 | $7.00 | $7.29 | $7.29 | 6,620,120 |
| 2022-03-08 | $6.75 | $7.39 | $6.57 | $6.99 | $6.99 | 8,487,217 |
| 2022-03-07 | $6.87 | $7.24 | $6.78 | $6.80 | $6.80 | 9,366,312 |
| 2022-03-04 | $7.10 | $7.42 | $6.75 | $6.85 | $6.85 | 9,182,792 |
| 2022-03-03 | $7.64 | $7.67 | $7.10 | $7.21 | $7.21 | 6,356,792 |
| 2022-03-02 | $7.75 | $7.85 | $7.16 | $7.69 | $7.69 | 7,514,192 |
| 2022-03-01 | $7.56 | $7.88 | $7.30 | $7.73 | $7.73 | 10,865,120 |
| 2022-02-28 | $6.93 | $7.77 | $6.92 | $7.41 | $7.41 | 10,689,355 |
| 2022-02-25 | $6.89 | $7.09 | $6.42 | $6.98 | $6.98 | 9,923,473 |
| 2022-02-24 | $5.80 | $6.92 | $5.71 | $6.84 | $6.84 | 11,853,494 |
| 2022-02-23 | $6.50 | $6.56 | $6.06 | $6.18 | $6.18 | 12,210,108 |
| 2022-02-22 | $6.67 | $6.91 | $6.27 | $6.37 | $6.37 | 14,173,831 |
| 2022-02-18 | $6.59 | $7.18 | $6.32 | $6.83 | $6.83 | 16,669,443 |
| 2022-02-17 | $6.77 | $7.09 | $6.20 | $6.54 | $6.54 | 37,179,328 |
| 2022-02-16 | $8.17 | $8.23 | $7.70 | $7.92 | $7.92 | 20,535,047 |
| 2022-02-15 | $7.92 | $8.44 | $7.89 | $8.39 | $8.39 | 11,649,296 |
| 2022-02-14 | $7.86 | $8.22 | $7.63 | $7.68 | $7.68 | 9,366,707 |
| 2022-02-11 | $8.46 | $8.72 | $7.78 | $7.87 | $7.87 | 13,418,078 |
| 2022-02-10 | $8.56 | $9.49 | $8.46 | $8.53 | $8.53 | 13,093,476 |
| 2022-02-09 | $8.56 | $9.22 | $8.52 | $8.91 | $8.91 | 14,484,679 |
| 2022-02-08 | $7.95 | $8.55 | $7.78 | $8.46 | $8.46 | 11,082,896 |
| 2022-02-07 | $8.47 | $8.84 | $7.95 | $8.01 | $8.01 | 15,197,391 |
| 2022-02-04 | $8.21 | $8.52 | $7.82 | $8.38 | $8.38 | 15,109,740 |
| 2022-02-03 | $8.25 | $8.91 | $8.10 | $8.12 | $8.12 | 11,542,479 |
| 2022-02-02 | $9.63 | $9.64 | $8.58 | $8.72 | $8.72 | 13,881,145 |
| 2022-02-01 | $10.00 | $10.42 | $9.15 | $9.59 | $9.59 | 19,614,095 |
| 2022-01-31 | $8.65 | $10.09 | $8.58 | $9.73 | $9.73 | 16,722,852 |
| 2022-01-28 | $8.47 | $8.61 | $7.50 | $8.51 | $8.51 | 20,971,667 |
| 2022-01-27 | $9.75 | $9.77 | $8.26 | $8.44 | $8.44 | 23,469,702 |
| 2022-01-26 | $11.01 | $11.09 | $9.36 | $9.56 | $9.56 | 22,213,846 |
| 2022-01-25 | $10.00 | $10.76 | $9.37 | $10.39 | $10.39 | 15,418,600 |
| 2022-01-24 | $9.58 | $10.48 | $9.00 | $10.44 | $10.44 | 17,248,725 |
| 2022-01-21 | $10.99 | $11.00 | $10.00 | $10.33 | $10.33 | 16,032,241 |
| 2022-01-20 | $12.21 | $12.56 | $11.12 | $11.22 | $11.22 | 13,552,439 |
| 2022-01-19 | $12.78 | $12.90 | $11.85 | $11.91 | $11.91 | 19,835,896 |
| 2022-01-18 | $13.47 | $13.74 | $12.76 | $12.89 | $12.89 | 8,872,102 |
| 2022-01-14 | $13.96 | $14.35 | $12.98 | $13.34 | $13.34 | 11,366,246 |
| 2022-01-13 | $15.25 | $15.27 | $14.06 | $14.12 | $14.12 | 8,905,881 |
| 2022-01-12 | $16.88 | $17.16 | $15.01 | $15.06 | $15.06 | 10,366,434 |
| 2022-01-11 | $16.21 | $17.30 | $15.70 | $16.39 | $16.39 | 7,701,353 |
| 2022-01-10 | $15.47 | $15.94 | $14.55 | $15.88 | $15.88 | 6,259,029 |
| 2022-01-07 | $16.30 | $16.83 | $15.35 | $15.61 | $15.61 | 7,122,912 |
| 2022-01-06 | $15.99 | $17.03 | $14.94 | $16.30 | $16.30 | 13,944,649 |
| 2022-01-05 | $18.04 | $18.17 | $15.55 | $15.73 | $15.73 | 14,001,865 |
| 2022-01-04 | $19.60 | $19.95 | $17.77 | $18.22 | $18.22 | 10,294,086 |
| 2022-01-03 | $21.05 | $21.20 | $19.37 | $19.61 | $19.61 | 7,943,866 |
| 2021-12-31 | $21.82 | $21.94 | $20.52 | $20.64 | $20.64 | 4,609,245 |
| 2021-12-30 | $21.10 | $22.53 | $21.02 | $21.82 | $21.82 | 3,175,210 |
| 2021-12-29 | $22.63 | $22.63 | $20.85 | $21.32 | $21.32 | 4,568,203 |
| 2021-12-28 | $24.00 | $24.13 | $22.11 | $22.28 | $22.28 | 4,768,202 |
| 2021-12-27 | $23.92 | $23.98 | $22.64 | $23.91 | $23.91 | 4,602,201 |
| 2021-12-23 | $24.40 | $24.70 | $22.97 | $23.22 | $23.22 | 4,664,226 |
| 2021-12-22 | $23.26 | $24.78 | $22.91 | $24.15 | $24.15 | 5,371,029 |
| 2021-12-21 | $22.01 | $24.13 | $22.01 | $23.20 | $23.20 | 8,352,405 |
| 2021-12-20 | $21.61 | $22.76 | $21.00 | $21.39 | $21.39 | 3,880,375 |
| 2021-12-17 | $21.43 | $22.94 | $20.72 | $22.79 | $22.79 | 6,773,338 |
| 2021-12-16 | $23.49 | $23.67 | $21.80 | $22.10 | $22.10 | 5,967,200 |
| 2021-12-15 | $22.50 | $22.86 | $20.16 | $22.33 | $22.33 | 7,222,603 |
| 2021-12-14 | $21.92 | $23.97 | $21.60 | $22.30 | $22.30 | 5,743,425 |
| 2021-12-13 | $23.59 | $24.39 | $22.26 | $22.86 | $22.86 | 5,428,205 |
| 2021-12-10 | $25.53 | $25.54 | $23.23 | $23.49 | $23.49 | 4,868,143 |
| 2021-12-09 | $25.80 | $27.80 | $24.05 | $24.54 | $24.54 | 7,395,353 |
| 2021-12-08 | $26.40 | $26.53 | $25.01 | $26.03 | $26.03 | 6,409,842 |
| 2021-12-07 | $25.67 | $26.71 | $25.00 | $26.36 | $26.36 | 9,148,769 |
| 2021-12-06 | $24.44 | $25.40 | $22.57 | $23.36 | $23.36 | 11,221,658 |
| 2021-12-03 | $29.01 | $29.67 | $24.06 | $25.51 | $25.51 | 12,102,134 |
| 2021-12-02 | $30.18 | $32.44 | $27.20 | $28.50 | $28.50 | 10,952,655 |
| 2021-12-01 | $33.25 | $37.60 | $29.99 | $31.18 | $31.18 | 18,451,955 |
| 2021-11-30 | $32.49 | $34.85 | $29.81 | $32.38 | $32.38 | 13,573,102 |
| 2021-11-29 | $28.46 | $33.48 | $27.72 | $33.05 | $33.05 | 18,823,178 |
| 2021-11-26 | $27.25 | $28.46 | $26.21 | $27.27 | $27.27 | 3,724,555 |
| 2021-11-24 | $25.73 | $28.68 | $25.27 | $28.49 | $28.49 | 5,373,240 |
| 2021-11-23 | $26.00 | $27.80 | $25.01 | $25.95 | $25.95 | 6,102,896 |
| 2021-11-22 | $28.97 | $29.80 | $25.72 | $26.05 | $26.05 | 7,933,029 |
| 2021-11-19 | $27.22 | $28.73 | $26.41 | $27.86 | $27.86 | 4,122,576 |
| 2021-11-18 | $29.20 | $29.66 | $26.00 | $27.40 | $27.40 | 8,441,159 |
| 2021-11-17 | $28.89 | $30.80 | $28.15 | $28.95 | $28.95 | 8,061,286 |
| 2021-11-16 | $26.15 | $29.90 | $24.75 | $28.51 | $28.51 | 13,305,617 |
| 2021-11-15 | $23.05 | $27.68 | $22.80 | $27.12 | $27.12 | 17,132,606 |
| 2021-11-12 | $22.31 | $23.62 | $22.11 | $22.17 | $22.17 | 3,397,696 |
| 2021-11-11 | $21.78 | $22.86 | $21.39 | $22.20 | $22.20 | 2,716,386 |
| 2021-11-10 | $21.28 | $22.25 | $20.81 | $21.27 | $21.27 | 3,094,490 |
| 2021-11-09 | $22.94 | $23.26 | $21.53 | $22.07 | $22.07 | 2,571,049 |
| 2021-11-08 | $22.52 | $23.34 | $21.85 | $22.60 | $22.60 | 3,819,144 |
| 2021-11-05 | $20.77 | $22.88 | $20.68 | $22.04 | $22.04 | 6,664,649 |
| 2021-11-04 | $21.61 | $22.36 | $19.63 | $20.32 | $20.32 | 12,814,880 |
| 2021-11-03 | $24.56 | $25.69 | $23.36 | $23.58 | $23.58 | 6,713,561 |
| 2021-11-02 | $23.96 | $24.35 | $22.72 | $23.91 | $23.91 | 5,884,340 |
| 2021-11-01 | $24.15 | $25.43 | $23.35 | $24.73 | $24.73 | 10,045,917 |
| 2021-10-29 | $19.41 | $22.70 | $19.18 | $22.45 | $22.45 | 12,821,945 |
| 2021-10-28 | $18.52 | $19.69 | $18.16 | $19.00 | $19.00 | 3,068,963 |
| 2021-10-27 | $18.95 | $19.19 | $18.13 | $18.36 | $18.36 | 2,304,404 |
| 2021-10-26 | $19.56 | $19.64 | $18.71 | $18.96 | $18.96 | 2,063,021 |
| 2021-10-25 | $19.39 | $19.59 | $18.61 | $19.47 | $19.47 | 1,282,718 |
| 2021-10-22 | $19.89 | $19.98 | $18.71 | $19.34 | $19.34 | 2,153,437 |
| 2021-10-21 | $19.24 | $20.18 | $19.20 | $20.00 | $20.00 | 2,025,992 |
| 2021-10-20 | $19.31 | $19.38 | $18.86 | $19.34 | $19.34 | 1,076,322 |
| 2021-10-19 | $18.57 | $19.59 | $18.50 | $19.42 | $19.42 | 2,161,816 |
| 2021-10-18 | $18.65 | $18.89 | $18.26 | $18.37 | $18.37 | 2,364,261 |
| 2021-10-15 | $20.21 | $20.35 | $18.63 | $18.87 | $18.87 | 2,939,976 |
| 2021-10-14 | $20.37 | $20.50 | $18.87 | $19.25 | $19.25 | 4,095,357 |
| 2021-10-13 | $19.80 | $20.16 | $19.71 | $20.13 | $20.13 | 1,676,933 |
| 2021-10-12 | $20.12 | $20.24 | $19.27 | $19.76 | $19.76 | 1,524,391 |
| 2021-10-11 | $19.65 | $20.54 | $19.53 | $19.55 | $19.55 | 2,262,949 |
| 2021-10-08 | $19.75 | $19.88 | $19.24 | $19.62 | $19.62 | 5,605,575 |
| 2021-10-07 | $18.56 | $20.52 | $18.45 | $19.77 | $19.77 | 6,035,343 |
| 2021-10-06 | $17.84 | $18.41 | $17.63 | $18.26 | $18.26 | 2,024,060 |
| 2021-10-05 | $18.20 | $19.04 | $17.93 | $18.19 | $18.19 | 2,686,070 |
| 2021-10-04 | $18.63 | $18.67 | $17.53 | $18.01 | $18.01 | 2,424,163 |
| 2021-10-01 | $18.98 | $18.98 | $18.22 | $18.64 | $18.64 | 2,427,948 |
| 2021-09-30 | $19.34 | $19.44 | $18.21 | $18.91 | $18.91 | 2,452,140 |
| 2021-09-29 | $20.10 | $20.45 | $18.66 | $19.11 | $19.11 | 3,263,587 |
| 2021-09-28 | $20.36 | $20.64 | $19.53 | $19.70 | $19.70 | 3,596,705 |
| 2021-09-27 | $22.39 | $22.46 | $20.45 | $20.87 | $20.87 | 3,087,220 |
| 2021-09-24 | $23.00 | $23.28 | $22.06 | $22.27 | $22.27 | 2,469,834 |
| 2021-09-23 | $22.73 | $23.97 | $22.45 | $23.23 | $23.23 | 3,652,749 |
| 2021-09-22 | $22.21 | $22.89 | $22.01 | $22.38 | $22.38 | 2,777,507 |
| 2021-09-21 | $20.76 | $22.50 | $20.25 | $21.84 | $21.84 | 4,109,012 |
| 2021-09-20 | $20.85 | $21.51 | $19.26 | $19.97 | $19.97 | 5,313,842 |
| 2021-09-17 | $21.48 | $22.89 | $21.05 | $22.25 | $22.25 | 16,460,596 |
| 2021-09-16 | $19.86 | $21.80 | $19.80 | $21.09 | $21.09 | 6,210,741 |
| 2021-09-15 | $18.74 | $19.93 | $18.32 | $19.75 | $19.75 | 4,670,161 |
| 2021-09-14 | $18.18 | $19.32 | $17.77 | $18.45 | $18.45 | 3,615,331 |
| 2021-09-13 | $19.22 | $19.30 | $17.70 | $18.20 | $18.20 | 3,571,463 |
| 2021-09-10 | $18.04 | $19.76 | $17.58 | $18.89 | $18.89 | 9,434,814 |
| 2021-09-09 | $15.88 | $18.32 | $15.62 | $17.66 | $17.66 | 8,254,768 |
| 2021-09-08 | $16.24 | $16.38 | $15.43 | $15.87 | $15.87 | 2,468,498 |
| 2021-09-07 | $18.14 | $18.16 | $16.04 | $16.11 | $16.11 | 4,141,336 |
| 2021-09-03 | $17.34 | $18.12 | $16.74 | $17.96 | $17.96 | 3,851,683 |
| 2021-09-02 | $16.12 | $17.58 | $15.64 | $17.35 | $17.35 | 6,430,963 |
| 2021-09-01 | $16.28 | $16.28 | $15.85 | $16.01 | $16.01 | 2,324,503 |
| 2021-08-31 | $16.20 | $16.60 | $15.66 | $16.11 | $16.11 | 2,470,284 |
| 2021-08-30 | $15.05 | $16.25 | $14.82 | $16.12 | $16.12 | 3,072,910 |
| 2021-08-27 | $14.56 | $15.68 | $14.37 | $14.93 | $14.93 | 2,904,829 |
| 2021-08-26 | $15.19 | $15.52 | $14.67 | $14.80 | $14.80 | 1,720,581 |
| 2021-08-25 | $14.62 | $15.98 | $14.18 | $14.78 | $14.78 | 2,494,610 |
| 2021-08-24 | $14.30 | $14.74 | $14.01 | $14.54 | $14.54 | 1,410,532 |
| 2021-08-23 | $14.18 | $14.20 | $13.41 | $13.97 | $13.97 | 1,535,189 |
| 2021-08-20 | $13.75 | $14.15 | $13.75 | $13.93 | $13.93 | 823,956 |
| 2021-08-19 | $13.90 | $14.34 | $13.76 | $13.87 | $13.87 | 1,138,370 |
| 2021-08-18 | $13.95 | $14.30 | $13.58 | $14.09 | $14.09 | 946,295 |
| 2021-08-17 | $14.45 | $14.94 | $13.81 | $13.89 | $13.89 | 2,264,781 |
| 2021-08-16 | $14.92 | $14.92 | $13.85 | $14.15 | $14.15 | 2,033,292 |
| 2021-08-13 | $15.31 | $15.77 | $14.88 | $14.91 | $14.91 | 1,733,912 |
| 2021-08-12 | $14.85 | $15.43 | $13.89 | $15.34 | $15.34 | 12,198,024 |
| 2021-08-11 | $16.65 | $16.73 | $15.29 | $15.57 | $15.57 | 2,206,181 |
| 2021-08-10 | $15.49 | $16.64 | $15.45 | $16.55 | $16.55 | 2,019,806 |
| 2021-08-09 | $15.44 | $15.58 | $14.90 | $15.51 | $15.51 | 520,113 |
| 2021-08-06 | $15.50 | $15.50 | $14.88 | $15.22 | $15.22 | 753,456 |
| 2021-08-05 | $14.59 | $15.73 | $14.53 | $15.38 | $15.38 | 1,171,702 |
| 2021-08-04 | $15.00 | $15.00 | $14.21 | $14.40 | $14.40 | 1,301,962 |
| 2021-08-03 | $15.99 | $16.09 | $14.53 | $15.00 | $15.00 | 1,558,835 |
| 2021-08-02 | $15.82 | $16.40 | $15.56 | $15.88 | $15.88 | 1,983,100 |
| 2021-07-30 | $15.10 | $16.04 | $14.66 | $15.45 | $15.45 | 3,009,704 |
| 2021-07-29 | $14.10 | $16.42 | $13.81 | $15.00 | $15.00 | 7,740,685 |
| 2021-07-28 | $13.41 | $14.04 | $13.41 | $13.86 | $13.86 | 353,068 |
| 2021-07-27 | $13.72 | $13.80 | $12.90 | $13.41 | $13.41 | 488,471 |
| 2021-07-26 | $14.10 | $14.40 | $13.48 | $13.67 | $13.67 | 708,880 |
| 2021-07-23 | $14.23 | $14.65 | $13.80 | $14.20 | $14.20 | 843,487 |
| 2021-07-22 | $13.72 | $14.77 | $13.72 | $14.47 | $14.47 | 1,010,214 |
| 2021-07-21 | $13.49 | $13.84 | $13.02 | $13.72 | $13.72 | 1,106,941 |
| 2021-07-20 | $13.40 | $13.68 | $13.15 | $13.41 | $13.41 | 387,395 |
| 2021-07-19 | $13.05 | $13.50 | $12.80 | $13.25 | $13.25 | 809,930 |
| 2021-07-16 | $13.72 | $14.04 | $13.26 | $13.44 | $13.44 | 433,750 |
| 2021-07-15 | $13.96 | $14.10 | $13.40 | $13.53 | $13.53 | 511,522 |
| 2021-07-14 | $14.80 | $14.85 | $13.77 | $13.95 | $13.95 | 477,779 |
| 2021-07-13 | $14.50 | $14.96 | $14.50 | $14.62 | $14.62 | 289,344 |
| 2021-07-12 | $14.72 | $15.49 | $14.47 | $14.50 | $14.50 | 561,471 |
| 2021-07-09 | $14.95 | $15.00 | $14.46 | $14.69 | $14.69 | 347,185 |
| 2021-07-08 | $14.20 | $15.05 | $13.86 | $14.89 | $14.89 | 688,614 |
| 2021-07-07 | $15.00 | $15.25 | $14.70 | $14.77 | $14.77 | 260,159 |
| 2021-07-06 | $15.50 | $15.52 | $15.02 | $15.09 | $15.09 | 293,135 |
| 2021-07-02 | $15.82 | $15.94 | $15.31 | $15.52 | $15.52 | 251,079 |
| 2021-07-01 | $16.24 | $16.26 | $15.41 | $15.98 | $15.98 | 586,957 |
| 2021-06-30 | $14.32 | $17.27 | $14.12 | $16.21 | $16.21 | 3,938,681 |
| 2021-06-29 | $14.45 | $14.79 | $14.23 | $14.32 | $14.32 | 262,063 |
| 2021-06-28 | $14.80 | $14.87 | $14.41 | $14.43 | $14.43 | 324,206 |
| 2021-06-25 | $15.18 | $15.38 | $14.54 | $14.65 | $14.65 | 534,315 |
| 2021-06-24 | $15.41 | $15.59 | $14.81 | $15.01 | $15.01 | 388,091 |
| 2021-06-23 | $15.36 | $15.69 | $15.04 | $15.20 | $15.20 | 413,023 |
| 2021-06-22 | $14.48 | $15.15 | $14.44 | $15.03 | $15.03 | 475,801 |
| 2021-06-21 | $14.47 | $14.56 | $14.03 | $14.26 | $14.26 | 294,827 |
| 2021-06-18 | $14.57 | $14.65 | $14.20 | $14.56 | $14.56 | 233,467 |
| 2021-06-17 | $14.58 | $14.92 | $14.36 | $14.65 | $14.65 | 207,806 |
| 2021-06-16 | $14.65 | $14.78 | $14.11 | $14.51 | $14.51 | 320,460 |
| 2021-06-15 | $15.14 | $15.35 | $14.53 | $14.85 | $14.85 | 285,505 |
| 2021-06-14 | $16.00 | $16.18 | $15.05 | $15.39 | $15.39 | 383,176 |
| 2021-06-11 | $15.77 | $16.23 | $15.52 | $15.94 | $15.94 | 646,319 |
| 2021-06-10 | $15.60 | $15.87 | $15.10 | $15.56 | $15.56 | 419,245 |
| 2021-06-09 | $15.77 | $15.96 | $14.98 | $15.87 | $15.87 | 749,434 |
| 2021-06-08 | $14.49 | $15.61 | $14.32 | $15.38 | $15.38 | 881,910 |
| 2021-06-07 | $14.35 | $14.48 | $14.06 | $14.25 | $14.25 | 303,894 |
| 2021-06-04 | $14.05 | $14.37 | $13.78 | $14.04 | $14.04 | 304,409 |
| 2021-06-03 | $14.50 | $14.53 | $13.89 | $13.94 | $13.94 | 340,470 |
| 2021-06-02 | $14.20 | $14.94 | $13.94 | $14.62 | $14.62 | 589,808 |
| 2021-06-01 | $14.28 | $14.35 | $13.41 | $13.90 | $13.90 | 399,335 |
| 2021-05-28 | $14.71 | $14.78 | $13.52 | $14.10 | $14.10 | 766,816 |
| 2021-05-27 | $15.25 | $15.25 | $14.20 | $14.82 | $14.82 | 892,340 |
| 2021-05-26 | $14.58 | $14.58 | $14.10 | $14.20 | $14.20 | 623,839 |
| 2021-05-25 | $13.80 | $14.59 | $13.70 | $14.36 | $14.36 | 1,052,447 |
| 2021-05-24 | $13.95 | $13.95 | $13.37 | $13.67 | $13.67 | 660,746 |
| 2021-05-21 | $13.52 | $13.90 | $13.11 | $13.86 | $13.86 | 1,442,432 |
| 2021-05-20 | $11.20 | $13.11 | $11.20 | $13.11 | $13.11 | 1,285,235 |
| 2021-05-19 | $11.07 | $11.20 | $10.90 | $11.10 | $11.10 | 254,430 |
| 2021-05-18 | $11.04 | $11.57 | $11.01 | $11.32 | $11.32 | 295,324 |
| 2021-05-17 | $11.23 | $11.30 | $11.01 | $11.15 | $11.15 | 226,902 |
| 2021-05-14 | $11.10 | $11.48 | $10.83 | $11.43 | $11.43 | 610,759 |
| 2021-05-13 | $10.95 | $11.13 | $10.45 | $11.05 | $11.05 | 1,006,977 |
| 2021-05-12 | $11.08 | $11.50 | $10.85 | $10.89 | $10.89 | 467,039 |
| 2021-05-11 | $11.00 | $11.55 | $10.75 | $11.36 | $11.36 | 1,262,023 |
| 2021-05-10 | $11.48 | $11.70 | $11.08 | $11.39 | $11.39 | 648,406 |
| 2021-05-07 | $11.68 | $12.18 | $11.05 | $11.62 | $11.62 | 858,441 |
| 2021-05-06 | $11.85 | $11.90 | $11.27 | $11.65 | $11.65 | 1,025,074 |
| 2021-05-05 | $12.50 | $12.50 | $11.81 | $11.92 | $11.92 | 489,027 |
| 2021-05-04 | $12.17 | $12.48 | $11.82 | $12.41 | $12.41 | 594,287 |
| 2021-05-03 | $12.73 | $12.75 | $12.21 | $12.38 | $12.38 | 490,554 |
| 2021-04-30 | $13.00 | $13.02 | $12.42 | $12.67 | $12.67 | 855,996 |
| 2021-04-29 | $13.98 | $13.98 | $13.09 | $13.12 | $13.12 | 334,398 |
| 2021-04-28 | $13.52 | $13.70 | $13.13 | $13.59 | $13.59 | 335,121 |
| 2021-04-27 | $13.65 | $13.95 | $13.60 | $13.76 | $13.76 | 528,913 |
| 2021-04-26 | $13.41 | $13.80 | $13.35 | $13.50 | $13.50 | 514,207 |
| 2021-04-23 | $12.89 | $13.55 | $12.89 | $13.51 | $13.51 | 594,302 |
| 2021-04-22 | $12.93 | $13.52 | $12.63 | $12.87 | $12.87 | 1,084,632 |
| 2021-04-21 | $11.65 | $12.76 | $11.40 | $12.73 | $12.73 | 1,276,599 |
| 2021-04-20 | $12.09 | $12.45 | $11.56 | $11.95 | $11.95 | 1,314,206 |
| 2021-04-19 | $12.40 | $12.51 | $11.90 | $12.11 | $12.11 | 1,013,394 |
| 2021-04-16 | $12.57 | $12.75 | $12.30 | $12.60 | $12.60 | 618,313 |
| 2021-04-15 | $13.10 | $13.25 | $12.23 | $12.80 | $12.80 | 1,459,515 |
| 2021-04-14 | $13.11 | $13.15 | $12.87 | $12.96 | $12.96 | 772,930 |
| 2021-04-13 | $13.50 | $13.50 | $12.90 | $13.02 | $13.02 | 1,564,055 |
| 2021-04-12 | $13.61 | $13.75 | $13.00 | $13.52 | $13.52 | 1,110,367 |
| 2021-04-09 | $13.74 | $13.90 | $13.46 | $13.64 | $13.64 | 540,312 |
| 2021-04-08 | $13.70 | $14.10 | $13.02 | $13.82 | $13.82 | 1,219,970 |
| 2021-04-07 | $14.00 | $14.04 | $13.51 | $13.79 | $13.79 | 482,254 |
| 2021-04-06 | $13.30 | $13.97 | $13.15 | $13.95 | $13.95 | 522,576 |
| 2021-04-05 | $14.38 | $14.40 | $13.29 | $13.40 | $13.40 | 917,318 |
| 2021-04-01 | $14.23 | $14.40 | $13.71 | $14.10 | $14.10 | 707,869 |
| 2021-03-31 | $13.27 | $13.88 | $13.16 | $13.70 | $13.70 | 988,805 |
| 2021-03-30 | $13.22 | $13.44 | $12.81 | $13.02 | $13.02 | 1,342,903 |
| 2021-03-29 | $14.07 | $14.49 | $13.15 | $13.25 | $13.25 | 1,145,500 |
| 2021-03-26 | $14.31 | $14.50 | $13.75 | $14.07 | $14.07 | 927,640 |
| 2021-03-25 | $13.10 | $14.46 | $13.04 | $14.34 | $14.34 | 1,378,738 |
| 2021-03-24 | $14.31 | $14.59 | $13.43 | $13.95 | $13.95 | 1,578,033 |
| 2021-03-23 | $15.23 | $15.69 | $14.36 | $14.55 | $14.55 | 1,854,904 |
| 2021-03-22 | $15.45 | $15.99 | $15.28 | $15.78 | $15.78 | 1,052,683 |
| 2021-03-19 | $14.67 | $16.04 | $14.32 | $15.99 | $15.99 | 1,079,173 |
| 2021-03-18 | $15.32 | $16.43 | $14.88 | $15.19 | $15.19 | 1,030,576 |
| 2021-03-17 | $14.50 | $16.02 | $14.15 | $15.78 | $15.78 | 1,505,328 |
| 2021-03-16 | $16.37 | $16.75 | $15.03 | $15.22 | $15.22 | 1,617,601 |
| 2021-03-15 | $16.78 | $17.00 | $16.33 | $16.74 | $16.74 | 1,182,094 |
| 2021-03-12 | $16.04 | $16.85 | $15.30 | $16.65 | $16.65 | 1,368,603 |
| 2021-03-11 | $17.05 | $17.22 | $16.21 | $17.00 | $17.00 | 1,870,270 |
| 2021-03-10 | $16.60 | $17.86 | $15.86 | $16.95 | $16.95 | 1,995,920 |
| 2021-03-09 | $15.04 | $15.99 | $14.75 | $15.94 | $15.94 | 1,946,521 |
| 2021-03-08 | $14.22 | $16.22 | $13.70 | $14.66 | $14.66 | 3,283,870 |
| 2021-03-05 | $13.59 | $14.20 | $11.39 | $13.87 | $13.87 | 6,056,244 |
| 2021-03-04 | $14.95 | $15.10 | $12.55 | $13.22 | $13.22 | 5,828,187 |
| 2021-03-03 | $16.96 | $17.42 | $14.70 | $14.86 | $14.86 | 4,340,797 |
| 2021-03-02 | $17.57 | $17.85 | $16.90 | $17.25 | $17.25 | 3,236,653 |
| 2021-03-01 | $19.00 | $19.43 | $16.90 | $18.11 | $18.11 | 2,965,551 |
| 2021-02-26 | $17.19 | $18.28 | $16.00 | $17.76 | $17.76 | 3,572,038 |
| 2021-02-25 | $19.40 | $19.98 | $16.51 | $16.86 | $16.86 | 4,637,155 |
| 2021-02-24 | $19.64 | $20.90 | $18.05 | $18.55 | $18.55 | 3,291,935 |
| 2021-02-23 | $19.45 | $20.01 | $15.80 | $19.60 | $19.60 | 7,631,329 |
| 2021-02-22 | $23.83 | $28.00 | $21.61 | $21.95 | $21.95 | 9,104,103 |
| 2021-02-19 | $19.57 | $25.02 | $18.31 | $24.46 | $24.46 | 16,999,974 |
| 2021-02-18 | $19.47 | $21.10 | $19.00 | $19.97 | $19.97 | 2,961,407 |
| 2021-02-17 | $18.16 | $20.80 | $16.86 | $20.10 | $20.10 | 8,708,144 |
| 2021-02-16 | $18.82 | $19.20 | $17.16 | $17.60 | $17.60 | 5,234,499 |
| 2021-02-12 | $18.75 | $18.75 | $16.08 | $16.40 | $16.40 | 2,936,576 |
| 2021-02-11 | $17.58 | $17.59 | $16.10 | $16.61 | $16.61 | 2,021,567 |
| 2021-02-10 | $18.83 | $19.11 | $15.92 | $17.33 | $17.33 | 7,817,963 |
| 2021-02-09 | $13.83 | $17.57 | $13.75 | $16.69 | $16.69 | 8,161,497 |
| 2021-02-08 | $13.25 | $13.50 | $12.38 | $13.48 | $13.48 | 10,670,990 |
| 2021-02-05 | $11.26 | $12.70 | $10.57 | $12.26 | $12.26 | 1,946,709 |
| 2021-02-04 | $10.85 | $11.00 | $10.63 | $10.75 | $10.75 | 37,824 |
| 2021-02-03 | $11.39 | $11.44 | $10.63 | $10.83 | $10.83 | 32,329 |
| 2021-02-02 | $10.69 | $11.20 | $10.50 | $10.76 | $10.76 | 6,930 |
Matterport Inc - Class A (MTTR) News Headlines
Recent Matterport Inc - Class A (MTTR) News
Similar Companies to Matterport Inc - Class A (MTTR) 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 |