Sharecare Inc - Class A (SHCR) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.43 ($0.00) 0.00%
Sharecare Inc - Class A - Daily Information
Click for more stock information on Sharecare Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.43 |
| Previous Close | $1.43 |
| High | $1.43 |
| Low | $1.43 |
| Adjusted Open | $1.43 |
| Previous Adjusted Close | $1.43 |
| Adjusted High | $1.43 |
| Adjusted Low | $1.43 |
About Sharecare Inc - Class A (SHCR)
Invest in Sharecare Inc - Class A (SHCR)
Historical Stock Data for Sharecare Inc - Class A (SHCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2024-10-21 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 4,605,512 |
| 2024-10-18 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 1,793,189 |
| 2024-10-17 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 2,363,577 |
| 2024-10-16 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 5,233,397 |
| 2024-10-15 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 5,605,884 |
| 2024-10-14 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 17,448,229 |
| 2024-10-11 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 351,305 |
| 2024-10-10 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 410,850 |
| 2024-10-09 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 443,695 |
| 2024-10-08 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 561,379 |
| 2024-10-07 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 2,311,750 |
| 2024-10-04 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 319,173 |
| 2024-10-03 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 1,442,867 |
| 2024-10-02 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 2,635,226 |
| 2024-10-01 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 1,394,504 |
| 2024-09-30 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 526,974 |
| 2024-09-27 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 341,262 |
| 2024-09-26 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 400,862 |
| 2024-09-25 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 1,023,318 |
| 2024-09-24 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 286,474 |
| 2024-09-23 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 646,134 |
| 2024-09-20 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 2,620,008 |
| 2024-09-19 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 650,925 |
| 2024-09-18 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 2,959,889 |
| 2024-09-17 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 449,040 |
| 2024-09-16 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 335,875 |
| 2024-09-13 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 384,656 |
| 2024-09-12 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 385,207 |
| 2024-09-11 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 924,725 |
| 2024-09-10 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 539,207 |
| 2024-09-09 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 3,669,553 |
| 2024-09-06 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 4,085,301 |
| 2024-09-05 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 1,938,888 |
| 2024-09-04 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 573,999 |
| 2024-09-03 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 2,841,945 |
| 2024-08-30 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 1,044,589 |
| 2024-08-29 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 1,884,889 |
| 2024-08-28 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 2,229,636 |
| 2024-08-27 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 1,004,334 |
| 2024-08-26 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 2,093,193 |
| 2024-08-23 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 1,319,048 |
| 2024-08-22 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 979,643 |
| 2024-08-21 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 1,321,675 |
| 2024-08-20 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 754,036 |
| 2024-08-19 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 688,409 |
| 2024-08-16 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 761,330 |
| 2024-08-15 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 1,746,796 |
| 2024-08-14 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 616,133 |
| 2024-08-13 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 4,705,848 |
| 2024-08-12 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,030,818 |
| 2024-08-09 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,515,443 |
| 2024-08-08 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 545,606 |
| 2024-08-07 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 5,049,742 |
| 2024-08-06 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 2,835,037 |
| 2024-08-05 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 7,037,935 |
| 2024-08-02 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,790,505 |
| 2024-08-01 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 1,333,050 |
| 2024-07-31 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 849,153 |
| 2024-07-30 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 590,720 |
| 2024-07-29 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 1,664,557 |
| 2024-07-26 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 977,156 |
| 2024-07-25 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 1,400,886 |
| 2024-07-24 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,852,298 |
| 2024-07-23 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 4,912,928 |
| 2024-07-22 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 5,819,508 |
| 2024-07-19 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 1,894,304 |
| 2024-07-18 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,695,424 |
| 2024-07-17 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 1,839,977 |
| 2024-07-16 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 1,326,318 |
| 2024-07-15 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 2,215,443 |
| 2024-07-12 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 1,780,788 |
| 2024-07-11 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 4,655,203 |
| 2024-07-10 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 3,044,794 |
| 2024-07-09 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,915,066 |
| 2024-07-08 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 2,989,290 |
| 2024-07-05 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 2,609,542 |
| 2024-07-03 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,420,153 |
| 2024-07-02 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,170,326 |
| 2024-07-01 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,707,576 |
| 2024-06-28 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 45,286,245 |
| 2024-06-27 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 7,515,636 |
| 2024-06-26 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 4,740,045 |
| 2024-06-25 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 7,793,978 |
| 2024-06-24 | $1.37 | $1.40 | $1.36 | $1.37 | $1.37 | 20,841,220 |
| 2024-06-21 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 56,333,782 |
| 2024-06-20 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 896,616 |
| 2024-06-18 | $0.80 | $0.82 | $0.75 | $0.80 | $0.80 | 1,328,452 |
| 2024-06-17 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 736,930 |
| 2024-06-14 | $0.78 | $0.81 | $0.76 | $0.81 | $0.81 | 1,165,046 |
| 2024-06-13 | $0.85 | $0.90 | $0.79 | $0.80 | $0.80 | 1,018,725 |
| 2024-06-12 | $0.92 | $0.94 | $0.85 | $0.87 | $0.87 | 1,273,542 |
| 2024-06-11 | $0.85 | $0.92 | $0.83 | $0.91 | $0.91 | 1,672,408 |
| 2024-06-10 | $0.82 | $0.88 | $0.81 | $0.86 | $0.86 | 1,278,965 |
| 2024-06-07 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 1,119,563 |
| 2024-06-06 | $0.84 | $0.89 | $0.82 | $0.86 | $0.86 | 1,647,631 |
| 2024-06-05 | $0.82 | $0.87 | $0.79 | $0.84 | $0.84 | 1,604,899 |
| 2024-06-04 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 1,758,085 |
| 2024-06-03 | $0.82 | $0.86 | $0.76 | $0.81 | $0.81 | 2,771,002 |
| 2024-05-31 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 8,056,345 |
| 2024-05-30 | $0.82 | $0.87 | $0.81 | $0.85 | $0.85 | 2,071,989 |
| 2024-05-29 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 1,729,438 |
| 2024-05-28 | $0.84 | $0.88 | $0.76 | $0.87 | $0.87 | 3,998,339 |
| 2024-05-24 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 1,400,945 |
| 2024-05-23 | $0.86 | $0.88 | $0.81 | $0.82 | $0.82 | 2,445,305 |
| 2024-05-22 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 2,323,394 |
| 2024-05-21 | $0.81 | $0.87 | $0.75 | $0.85 | $0.85 | 1,829,589 |
| 2024-05-20 | $0.87 | $0.88 | $0.81 | $0.84 | $0.84 | 1,078,515 |
| 2024-05-17 | $0.79 | $0.87 | $0.77 | $0.86 | $0.86 | 2,863,605 |
| 2024-05-16 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 2,543,318 |
| 2024-05-15 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 1,757,088 |
| 2024-05-14 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 1,031,011 |
| 2024-05-13 | $0.77 | $0.83 | $0.71 | $0.71 | $0.71 | 2,492,495 |
| 2024-05-10 | $0.71 | $0.82 | $0.67 | $0.77 | $0.77 | 3,985,272 |
| 2024-05-09 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 2,382,462 |
| 2024-05-08 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 1,234,999 |
| 2024-05-07 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 1,084,451 |
| 2024-05-06 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 1,863,868 |
| 2024-05-03 | $0.76 | $0.78 | $0.71 | $0.74 | $0.74 | 719,690 |
| 2024-05-02 | $0.72 | $0.78 | $0.69 | $0.74 | $0.74 | 2,029,161 |
| 2024-05-01 | $0.72 | $0.77 | $0.70 | $0.73 | $0.73 | 1,727,335 |
| 2024-04-30 | $0.75 | $0.75 | $0.65 | $0.72 | $0.72 | 2,771,127 |
| 2024-04-29 | $0.81 | $0.81 | $0.74 | $0.75 | $0.75 | 1,413,429 |
| 2024-04-26 | $0.75 | $0.82 | $0.75 | $0.81 | $0.81 | 1,552,400 |
| 2024-04-25 | $0.76 | $0.77 | $0.71 | $0.74 | $0.74 | 1,261,686 |
| 2024-04-24 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 2,374,820 |
| 2024-04-23 | $0.69 | $0.76 | $0.68 | $0.73 | $0.73 | 1,964,567 |
| 2024-04-22 | $0.66 | $0.71 | $0.64 | $0.70 | $0.70 | 2,864,749 |
| 2024-04-19 | $0.63 | $0.67 | $0.59 | $0.66 | $0.66 | 6,842,128 |
| 2024-04-18 | $0.66 | $0.68 | $0.63 | $0.63 | $0.63 | 2,236,216 |
| 2024-04-17 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 2,430,771 |
| 2024-04-16 | $0.70 | $0.70 | $0.62 | $0.67 | $0.67 | 3,539,417 |
| 2024-04-15 | $0.76 | $0.77 | $0.68 | $0.71 | $0.71 | 2,800,432 |
| 2024-04-12 | $0.79 | $0.82 | $0.73 | $0.74 | $0.74 | 1,839,080 |
| 2024-04-11 | $0.72 | $0.80 | $0.71 | $0.78 | $0.78 | 1,970,831 |
| 2024-04-10 | $0.70 | $0.76 | $0.70 | $0.73 | $0.73 | 2,261,185 |
| 2024-04-09 | $0.80 | $0.84 | $0.70 | $0.74 | $0.74 | 1,990,537 |
| 2024-04-08 | $0.70 | $0.82 | $0.67 | $0.80 | $0.80 | 2,512,412 |
| 2024-04-05 | $0.68 | $0.70 | $0.63 | $0.68 | $0.68 | 1,771,487 |
| 2024-04-04 | $0.65 | $0.75 | $0.62 | $0.68 | $0.68 | 2,483,117 |
| 2024-04-03 | $0.63 | $0.67 | $0.58 | $0.66 | $0.66 | 2,622,507 |
| 2024-04-02 | $0.55 | $0.64 | $0.53 | $0.64 | $0.64 | 5,081,626 |
| 2024-04-01 | $0.74 | $0.74 | $0.48 | $0.55 | $0.55 | 11,113,674 |
| 2024-03-28 | $0.84 | $0.84 | $0.74 | $0.77 | $0.77 | 6,169,729 |
| 2024-03-27 | $0.90 | $0.91 | $0.80 | $0.84 | $0.84 | 2,663,797 |
| 2024-03-26 | $0.91 | $0.93 | $0.83 | $0.87 | $0.87 | 3,211,685 |
| 2024-03-25 | $0.94 | $0.96 | $0.87 | $0.90 | $0.90 | 3,817,521 |
| 2024-03-22 | $0.97 | $1.01 | $0.92 | $0.93 | $0.93 | 4,066,921 |
| 2024-03-21 | $0.98 | $1.00 | $0.92 | $0.96 | $0.96 | 1,377,463 |
| 2024-03-20 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 839,785 |
| 2024-03-19 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 810,127 |
| 2024-03-18 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 581,555 |
| 2024-03-15 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 1,894,611 |
| 2024-03-14 | $1.01 | $1.01 | $0.88 | $0.93 | $0.93 | 1,192,846 |
| 2024-03-13 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 1,165,100 |
| 2024-03-12 | $0.99 | $1.03 | $0.91 | $0.95 | $0.95 | 1,780,948 |
| 2024-03-11 | $0.94 | $0.97 | $0.91 | $0.94 | $0.94 | 1,136,977 |
| 2024-03-08 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 574,654 |
| 2024-03-07 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 512,497 |
| 2024-03-06 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 306,498 |
| 2024-03-05 | $0.98 | $1.00 | $0.92 | $0.93 | $0.93 | 422,051 |
| 2024-03-04 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 549,632 |
| 2024-03-01 | $0.95 | $1.01 | $0.94 | $0.95 | $0.95 | 620,568 |
| 2024-02-29 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 1,726,789 |
| 2024-02-28 | $0.99 | $1.01 | $0.96 | $0.97 | $0.97 | 612,113 |
| 2024-02-27 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 518,694 |
| 2024-02-26 | $0.91 | $0.96 | $0.89 | $0.93 | $0.93 | 1,743,423 |
| 2024-02-23 | $0.95 | $1.00 | $0.87 | $0.88 | $0.88 | 2,610,711 |
| 2024-02-22 | $0.98 | $1.02 | $0.94 | $0.97 | $0.97 | 1,997,243 |
| 2024-02-21 | $1.06 | $1.08 | $0.98 | $0.99 | $0.99 | 1,339,335 |
| 2024-02-20 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 1,046,337 |
| 2024-02-16 | $1.16 | $1.20 | $1.12 | $1.13 | $1.13 | 943,739 |
| 2024-02-15 | $1.09 | $1.16 | $1.07 | $1.15 | $1.15 | 1,342,827 |
| 2024-02-14 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 1,367,091 |
| 2024-02-13 | $1.02 | $1.14 | $1.02 | $1.03 | $1.03 | 1,185,042 |
| 2024-02-12 | $1.05 | $1.08 | $1.02 | $1.06 | $1.06 | 1,249,319 |
| 2024-02-09 | $1.05 | $1.09 | $1.02 | $1.03 | $1.03 | 762,215 |
| 2024-02-08 | $1.05 | $1.13 | $1.05 | $1.05 | $1.05 | 715,037 |
| 2024-02-07 | $1.11 | $1.14 | $1.04 | $1.06 | $1.06 | 815,977 |
| 2024-02-06 | $1.06 | $1.11 | $1.06 | $1.09 | $1.09 | 524,318 |
| 2024-02-05 | $1.15 | $1.15 | $1.05 | $1.06 | $1.06 | 700,554 |
| 2024-02-02 | $1.15 | $1.21 | $1.15 | $1.17 | $1.17 | 636,600 |
| 2024-02-01 | $1.15 | $1.20 | $1.11 | $1.18 | $1.18 | 676,790 |
| 2024-01-31 | $1.14 | $1.20 | $1.12 | $1.13 | $1.13 | 621,489 |
| 2024-01-30 | $1.14 | $1.19 | $1.10 | $1.13 | $1.13 | 741,653 |
| 2024-01-29 | $1.07 | $1.16 | $1.02 | $1.14 | $1.14 | 733,991 |
| 2024-01-26 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 513,956 |
| 2024-01-25 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 452,126 |
| 2024-01-24 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 708,570 |
| 2024-01-23 | $1.03 | $1.08 | $0.99 | $1.06 | $1.06 | 610,515 |
| 2024-01-22 | $0.91 | $1.02 | $0.91 | $1.01 | $1.01 | 459,570 |
| 2024-01-19 | $0.99 | $0.99 | $0.91 | $0.95 | $0.95 | 1,260,734 |
| 2024-01-18 | $0.95 | $0.98 | $0.92 | $0.95 | $0.95 | 555,862 |
| 2024-01-17 | $0.97 | $0.98 | $0.92 | $0.97 | $0.97 | 577,122 |
| 2024-01-16 | $1.03 | $1.05 | $0.96 | $0.97 | $0.97 | 1,071,602 |
| 2024-01-12 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 380,967 |
| 2024-01-11 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 1,018,010 |
| 2024-01-10 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 601,740 |
| 2024-01-09 | $1.03 | $1.07 | $1.00 | $1.01 | $1.01 | 529,156 |
| 2024-01-08 | $0.99 | $1.06 | $0.99 | $1.06 | $1.06 | 760,449 |
| 2024-01-05 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 628,996 |
| 2024-01-04 | $1.05 | $1.07 | $1.00 | $1.06 | $1.06 | 631,074 |
| 2024-01-03 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 559,055 |
| 2024-01-02 | $1.08 | $1.10 | $1.04 | $1.04 | $1.04 | 436,280 |
| 2023-12-29 | $1.12 | $1.12 | $1.04 | $1.08 | $1.08 | 1,030,766 |
| 2023-12-28 | $1.04 | $1.13 | $1.02 | $1.11 | $1.11 | 693,827 |
| 2023-12-27 | $1.06 | $1.10 | $1.02 | $1.05 | $1.05 | 1,139,654 |
| 2023-12-26 | $1.08 | $1.10 | $1.04 | $1.08 | $1.08 | 628,614 |
| 2023-12-22 | $1.08 | $1.09 | $1.02 | $1.07 | $1.07 | 529,381 |
| 2023-12-21 | $1.07 | $1.08 | $1.03 | $1.06 | $1.06 | 529,668 |
| 2023-12-20 | $1.00 | $1.06 | $0.96 | $1.06 | $1.06 | 1,268,771 |
| 2023-12-19 | $0.95 | $1.01 | $0.92 | $1.00 | $1.00 | 967,422 |
| 2023-12-18 | $0.97 | $1.00 | $0.91 | $0.95 | $0.95 | 999,412 |
| 2023-12-15 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 3,541,438 |
| 2023-12-14 | $1.02 | $1.04 | $0.94 | $0.95 | $0.95 | 948,135 |
| 2023-12-13 | $0.93 | $1.01 | $0.93 | $0.99 | $0.99 | 862,159 |
| 2023-12-12 | $0.93 | $0.96 | $0.90 | $0.94 | $0.94 | 335,607 |
| 2023-12-11 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 611,596 |
| 2023-12-08 | $0.97 | $0.98 | $0.89 | $0.94 | $0.94 | 1,308,716 |
| 2023-12-07 | $0.92 | $0.97 | $0.90 | $0.97 | $0.97 | 466,689 |
| 2023-12-06 | $0.94 | $0.95 | $0.89 | $0.91 | $0.91 | 1,349,067 |
| 2023-12-05 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 797,788 |
| 2023-12-04 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 662,067 |
| 2023-12-01 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 931,199 |
| 2023-11-30 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 657,590 |
| 2023-11-29 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 567,012 |
| 2023-11-28 | $0.94 | $0.97 | $0.91 | $0.93 | $0.93 | 900,052 |
| 2023-11-27 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 1,019,875 |
| 2023-11-24 | $0.94 | $1.00 | $0.93 | $0.97 | $0.97 | 219,333 |
| 2023-11-22 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 476,055 |
| 2023-11-21 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 1,194,287 |
| 2023-11-20 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 973,598 |
| 2023-11-17 | $0.99 | $1.00 | $0.90 | $0.90 | $0.90 | 1,870,393 |
| 2023-11-16 | $1.07 | $1.07 | $0.91 | $0.94 | $0.94 | 2,045,016 |
| 2023-11-15 | $1.16 | $1.19 | $1.06 | $1.08 | $1.08 | 865,655 |
| 2023-11-14 | $1.13 | $1.18 | $1.08 | $1.16 | $1.16 | 1,400,250 |
| 2023-11-13 | $1.03 | $1.08 | $0.98 | $1.08 | $1.08 | 927,120 |
| 2023-11-10 | $1.07 | $1.08 | $0.99 | $1.02 | $1.02 | 709,783 |
| 2023-11-09 | $1.02 | $1.11 | $1.00 | $1.04 | $1.04 | 1,028,195 |
| 2023-11-08 | $1.08 | $1.10 | $1.01 | $1.07 | $1.07 | 687,070 |
| 2023-11-07 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 505,487 |
| 2023-11-06 | $1.15 | $1.15 | $1.04 | $1.05 | $1.05 | 406,122 |
| 2023-11-03 | $1.09 | $1.16 | $1.09 | $1.14 | $1.14 | 557,920 |
| 2023-11-02 | $1.02 | $1.09 | $1.01 | $1.08 | $1.08 | 692,529 |
| 2023-11-01 | $1.05 | $1.05 | $0.97 | $1.01 | $1.01 | 1,069,027 |
| 2023-10-31 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 540,375 |
| 2023-10-30 | $1.09 | $1.11 | $1.04 | $1.07 | $1.07 | 310,341 |
| 2023-10-27 | $1.06 | $1.08 | $0.93 | $1.06 | $1.06 | 1,297,640 |
| 2023-10-26 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 501,464 |
| 2023-10-25 | $1.10 | $1.13 | $1.05 | $1.11 | $1.11 | 841,814 |
| 2023-10-24 | $1.20 | $1.21 | $1.10 | $1.15 | $1.15 | 765,048 |
| 2023-10-23 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 708,233 |
| 2023-10-20 | $1.21 | $1.29 | $1.17 | $1.21 | $1.21 | 1,071,818 |
| 2023-10-19 | $1.16 | $1.19 | $1.11 | $1.18 | $1.18 | 1,237,176 |
| 2023-10-18 | $1.18 | $1.21 | $1.16 | $1.17 | $1.17 | 941,109 |
| 2023-10-17 | $1.17 | $1.21 | $1.12 | $1.19 | $1.19 | 1,345,152 |
| 2023-10-16 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 1,302,272 |
| 2023-10-13 | $1.23 | $1.27 | $1.15 | $1.24 | $1.24 | 1,827,710 |
| 2023-10-12 | $1.18 | $1.30 | $1.15 | $1.19 | $1.19 | 2,878,045 |
| 2023-10-11 | $1.03 | $1.21 | $1.03 | $1.19 | $1.19 | 4,328,205 |
| 2023-10-10 | $0.90 | $0.98 | $0.89 | $0.94 | $0.94 | 727,707 |
| 2023-10-09 | $0.86 | $0.91 | $0.84 | $0.91 | $0.91 | 823,571 |
| 2023-10-06 | $0.88 | $0.93 | $0.87 | $0.89 | $0.89 | 601,902 |
| 2023-10-05 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 630,973 |
| 2023-10-04 | $0.90 | $0.93 | $0.85 | $0.90 | $0.90 | 1,127,693 |
| 2023-10-03 | $0.90 | $0.94 | $0.86 | $0.90 | $0.90 | 971,223 |
| 2023-10-02 | $0.91 | $0.96 | $0.88 | $0.90 | $0.90 | 824,267 |
| 2023-09-29 | $0.95 | $0.97 | $0.90 | $0.94 | $0.94 | 1,031,130 |
| 2023-09-28 | $0.88 | $0.95 | $0.85 | $0.94 | $0.94 | 925,063 |
| 2023-09-27 | $0.90 | $0.93 | $0.86 | $0.89 | $0.89 | 790,437 |
| 2023-09-26 | $0.93 | $0.96 | $0.89 | $0.90 | $0.90 | 711,932 |
| 2023-09-25 | $0.91 | $0.98 | $0.89 | $0.91 | $0.91 | 843,626 |
| 2023-09-22 | $0.95 | $0.97 | $0.90 | $0.91 | $0.91 | 553,174 |
| 2023-09-21 | $0.94 | $0.97 | $0.89 | $0.93 | $0.93 | 869,160 |
| 2023-09-20 | $0.98 | $1.02 | $0.95 | $0.96 | $0.96 | 643,704 |
| 2023-09-19 | $0.96 | $0.97 | $0.93 | $0.96 | $0.96 | 1,039,535 |
| 2023-09-18 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 1,311,580 |
| 2023-09-15 | $1.01 | $1.02 | $0.94 | $0.97 | $0.97 | 3,651,589 |
| 2023-09-14 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 2,010,424 |
| 2023-09-13 | $0.91 | $0.99 | $0.91 | $0.97 | $0.97 | 3,124,726 |
| 2023-09-12 | $0.90 | $0.95 | $0.89 | $0.91 | $0.91 | 1,271,018 |
| 2023-09-11 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 1,415,706 |
| 2023-09-08 | $0.88 | $0.94 | $0.86 | $0.89 | $0.89 | 1,834,918 |
| 2023-09-07 | $0.90 | $0.92 | $0.84 | $0.88 | $0.88 | 1,287,794 |
| 2023-09-06 | $0.87 | $0.89 | $0.82 | $0.87 | $0.87 | 6,079,564 |
| 2023-09-05 | $0.94 | $0.96 | $0.87 | $0.87 | $0.87 | 3,861,332 |
| 2023-09-01 | $0.96 | $0.99 | $0.92 | $0.95 | $0.95 | 1,366,519 |
| 2023-08-31 | $0.91 | $0.98 | $0.91 | $0.95 | $0.95 | 3,197,923 |
| 2023-08-30 | $0.87 | $0.92 | $0.85 | $0.90 | $0.90 | 4,083,726 |
| 2023-08-29 | $0.81 | $0.83 | $0.77 | $0.83 | $0.83 | 10,212,781 |
| 2023-08-28 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 3,837,391 |
| 2023-08-25 | $0.87 | $0.87 | $0.79 | $0.80 | $0.80 | 6,930,094 |
| 2023-08-24 | $0.96 | $0.98 | $0.85 | $0.86 | $0.86 | 2,487,981 |
| 2023-08-23 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 3,238,300 |
| 2023-08-22 | $1.01 | $1.03 | $0.92 | $0.94 | $0.94 | 3,764,658 |
| 2023-08-21 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 1,145,945 |
| 2023-08-18 | $1.06 | $1.08 | $1.01 | $1.03 | $1.03 | 3,399,860 |
| 2023-08-17 | $1.13 | $1.13 | $1.03 | $1.09 | $1.09 | 1,621,245 |
| 2023-08-16 | $1.16 | $1.18 | $1.08 | $1.12 | $1.12 | 2,479,231 |
| 2023-08-15 | $1.16 | $1.21 | $1.13 | $1.17 | $1.17 | 964,486 |
| 2023-08-14 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 509,159 |
| 2023-08-11 | $1.24 | $1.25 | $1.19 | $1.24 | $1.24 | 1,166,436 |
| 2023-08-10 | $1.22 | $1.30 | $1.18 | $1.24 | $1.24 | 4,113,723 |
| 2023-08-09 | $1.31 | $1.33 | $1.19 | $1.19 | $1.19 | 1,669,581 |
| 2023-08-08 | $1.23 | $1.25 | $1.20 | $1.23 | $1.23 | 1,073,633 |
| 2023-08-07 | $1.22 | $1.25 | $1.19 | $1.24 | $1.24 | 844,665 |
| 2023-08-04 | $1.26 | $1.30 | $1.22 | $1.24 | $1.24 | 992,490 |
| 2023-08-03 | $1.28 | $1.29 | $1.20 | $1.26 | $1.26 | 2,589,914 |
| 2023-08-02 | $1.32 | $1.35 | $1.27 | $1.28 | $1.28 | 803,310 |
| 2023-08-01 | $1.35 | $1.41 | $1.32 | $1.35 | $1.35 | 1,154,565 |
| 2023-07-31 | $1.32 | $1.40 | $1.31 | $1.39 | $1.39 | 1,534,673 |
| 2023-07-28 | $1.24 | $1.37 | $1.23 | $1.35 | $1.35 | 1,534,985 |
| 2023-07-27 | $1.30 | $1.32 | $1.11 | $1.24 | $1.24 | 3,027,187 |
| 2023-07-26 | $1.35 | $1.37 | $1.24 | $1.30 | $1.30 | 2,671,384 |
| 2023-07-25 | $1.38 | $1.40 | $1.30 | $1.35 | $1.35 | 3,084,666 |
| 2023-07-24 | $1.46 | $1.50 | $1.36 | $1.41 | $1.41 | 1,054,251 |
| 2023-07-21 | $1.68 | $1.68 | $1.45 | $1.47 | $1.47 | 1,020,219 |
| 2023-07-20 | $1.70 | $1.73 | $1.66 | $1.66 | $1.66 | 529,583 |
| 2023-07-19 | $1.75 | $1.76 | $1.70 | $1.72 | $1.72 | 568,439 |
| 2023-07-18 | $1.76 | $1.80 | $1.70 | $1.75 | $1.75 | 564,436 |
| 2023-07-17 | $1.75 | $1.80 | $1.72 | $1.78 | $1.78 | 548,710 |
| 2023-07-14 | $1.74 | $1.76 | $1.69 | $1.74 | $1.74 | 533,751 |
| 2023-07-13 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 587,672 |
| 2023-07-12 | $1.76 | $1.76 | $1.72 | $1.74 | $1.74 | 544,631 |
| 2023-07-11 | $1.72 | $1.76 | $1.71 | $1.74 | $1.74 | 654,377 |
| 2023-07-10 | $1.66 | $1.72 | $1.64 | $1.71 | $1.71 | 685,734 |
| 2023-07-07 | $1.65 | $1.71 | $1.62 | $1.68 | $1.68 | 791,132 |
| 2023-07-06 | $1.65 | $1.67 | $1.58 | $1.65 | $1.65 | 818,450 |
| 2023-07-05 | $1.72 | $1.72 | $1.66 | $1.66 | $1.66 | 653,406 |
| 2023-07-03 | $1.73 | $1.77 | $1.70 | $1.73 | $1.73 | 376,205 |
| 2023-06-30 | $1.72 | $1.78 | $1.69 | $1.75 | $1.75 | 1,375,759 |
| 2023-06-29 | $1.75 | $1.79 | $1.68 | $1.71 | $1.71 | 1,060,451 |
| 2023-06-28 | $1.72 | $1.78 | $1.72 | $1.75 | $1.75 | 1,085,778 |
| 2023-06-27 | $1.69 | $1.74 | $1.67 | $1.73 | $1.73 | 1,018,026 |
| 2023-06-26 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 902,034 |
| 2023-06-23 | $1.65 | $1.74 | $1.65 | $1.70 | $1.70 | 3,835,875 |
| 2023-06-22 | $1.66 | $1.71 | $1.62 | $1.69 | $1.69 | 1,110,218 |
| 2023-06-21 | $1.68 | $1.70 | $1.64 | $1.66 | $1.66 | 845,434 |
| 2023-06-20 | $1.71 | $1.72 | $1.63 | $1.70 | $1.70 | 1,089,551 |
| 2023-06-16 | $1.72 | $1.72 | $1.64 | $1.69 | $1.69 | 2,438,714 |
| 2023-06-15 | $1.64 | $1.77 | $1.62 | $1.71 | $1.71 | 3,733,157 |
| 2023-06-14 | $1.69 | $1.71 | $1.60 | $1.63 | $1.63 | 1,025,003 |
| 2023-06-13 | $1.58 | $1.69 | $1.58 | $1.68 | $1.68 | 2,094,534 |
| 2023-06-12 | $1.58 | $1.63 | $1.57 | $1.58 | $1.58 | 942,777 |
| 2023-06-09 | $1.60 | $1.65 | $1.58 | $1.59 | $1.59 | 555,210 |
| 2023-06-08 | $1.65 | $1.66 | $1.53 | $1.63 | $1.63 | 1,219,896 |
| 2023-06-07 | $1.65 | $1.69 | $1.63 | $1.65 | $1.65 | 3,019,102 |
| 2023-06-06 | $1.63 | $1.67 | $1.61 | $1.65 | $1.65 | 4,009,882 |
| 2023-06-05 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 1,351,795 |
| 2023-06-02 | $1.62 | $1.70 | $1.59 | $1.68 | $1.68 | 4,478,276 |
| 2023-06-01 | $1.51 | $1.61 | $1.47 | $1.59 | $1.59 | 6,054,740 |
| 2023-05-31 | $1.47 | $1.52 | $1.38 | $1.49 | $1.49 | 10,408,143 |
| 2023-05-30 | $1.43 | $1.45 | $1.39 | $1.44 | $1.44 | 791,251 |
| 2023-05-26 | $1.41 | $1.46 | $1.40 | $1.44 | $1.44 | 796,878 |
| 2023-05-25 | $1.42 | $1.45 | $1.36 | $1.43 | $1.43 | 1,120,546 |
| 2023-05-24 | $1.41 | $1.45 | $1.39 | $1.43 | $1.43 | 672,907 |
| 2023-05-23 | $1.43 | $1.48 | $1.41 | $1.41 | $1.41 | 865,066 |
| 2023-05-22 | $1.38 | $1.45 | $1.36 | $1.44 | $1.44 | 849,076 |
| 2023-05-19 | $1.43 | $1.43 | $1.33 | $1.36 | $1.36 | 827,336 |
| 2023-05-18 | $1.43 | $1.46 | $1.36 | $1.40 | $1.40 | 938,610 |
| 2023-05-17 | $1.36 | $1.46 | $1.31 | $1.45 | $1.45 | 1,614,585 |
| 2023-05-16 | $1.42 | $1.45 | $1.35 | $1.36 | $1.36 | 666,054 |
| 2023-05-15 | $1.46 | $1.47 | $1.37 | $1.44 | $1.44 | 1,443,989 |
| 2023-05-12 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 1,474,922 |
| 2023-05-11 | $1.54 | $1.55 | $1.42 | $1.47 | $1.47 | 2,526,323 |
| 2023-05-10 | $1.56 | $1.60 | $1.49 | $1.59 | $1.59 | 1,229,292 |
| 2023-05-09 | $1.45 | $1.55 | $1.36 | $1.50 | $1.50 | 2,509,299 |
| 2023-05-08 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 1,171,889 |
| 2023-05-05 | $1.54 | $1.57 | $1.45 | $1.50 | $1.50 | 2,313,606 |
| 2023-05-04 | $1.50 | $1.53 | $1.43 | $1.52 | $1.52 | 884,976 |
| 2023-05-03 | $1.55 | $1.61 | $1.50 | $1.51 | $1.51 | 1,320,296 |
| 2023-05-02 | $1.57 | $1.60 | $1.51 | $1.55 | $1.55 | 663,340 |
| 2023-05-01 | $1.50 | $1.60 | $1.47 | $1.58 | $1.58 | 651,215 |
| 2023-04-28 | $1.54 | $1.57 | $1.47 | $1.54 | $1.54 | 818,619 |
| 2023-04-27 | $1.53 | $1.58 | $1.51 | $1.56 | $1.56 | 690,160 |
| 2023-04-26 | $1.53 | $1.57 | $1.49 | $1.54 | $1.54 | 670,998 |
| 2023-04-25 | $1.69 | $1.70 | $1.55 | $1.57 | $1.57 | 736,286 |
| 2023-04-24 | $1.68 | $1.75 | $1.68 | $1.70 | $1.70 | 353,279 |
| 2023-04-21 | $1.66 | $1.74 | $1.66 | $1.70 | $1.70 | 759,652 |
| 2023-04-20 | $1.65 | $1.71 | $1.65 | $1.71 | $1.71 | 396,217 |
| 2023-04-19 | $1.71 | $1.75 | $1.65 | $1.68 | $1.68 | 802,874 |
| 2023-04-18 | $1.62 | $1.73 | $1.58 | $1.71 | $1.71 | 1,049,878 |
| 2023-04-17 | $1.55 | $1.65 | $1.50 | $1.65 | $1.65 | 604,406 |
| 2023-04-14 | $1.64 | $1.65 | $1.52 | $1.56 | $1.56 | 1,416,933 |
| 2023-04-13 | $1.56 | $1.67 | $1.56 | $1.65 | $1.65 | 787,319 |
| 2023-04-12 | $1.51 | $1.62 | $1.50 | $1.56 | $1.56 | 843,018 |
| 2023-04-11 | $1.48 | $1.53 | $1.45 | $1.50 | $1.50 | 925,536 |
| 2023-04-10 | $1.41 | $1.50 | $1.41 | $1.49 | $1.49 | 769,161 |
| 2023-04-06 | $1.48 | $1.48 | $1.39 | $1.44 | $1.44 | 1,150,488 |
| 2023-04-05 | $1.42 | $1.48 | $1.38 | $1.45 | $1.45 | 1,178,741 |
| 2023-04-04 | $1.45 | $1.47 | $1.39 | $1.45 | $1.45 | 1,516,455 |
| 2023-04-03 | $1.41 | $1.48 | $1.32 | $1.46 | $1.46 | 2,158,988 |
| 2023-03-31 | $1.43 | $1.45 | $1.34 | $1.42 | $1.42 | 3,612,106 |
| 2023-03-30 | $1.55 | $1.56 | $1.42 | $1.46 | $1.46 | 3,190,373 |
| 2023-03-29 | $1.70 | $1.82 | $1.41 | $1.55 | $1.55 | 5,560,322 |
| 2023-03-28 | $2.21 | $2.25 | $2.12 | $2.13 | $2.13 | 512,064 |
| 2023-03-27 | $2.25 | $2.26 | $2.19 | $2.23 | $2.23 | 427,521 |
| 2023-03-24 | $2.15 | $2.24 | $2.10 | $2.20 | $2.20 | 525,429 |
| 2023-03-23 | $2.13 | $2.23 | $2.12 | $2.19 | $2.19 | 434,804 |
| 2023-03-22 | $2.33 | $2.33 | $2.13 | $2.13 | $2.13 | 571,216 |
| 2023-03-21 | $2.21 | $2.30 | $2.17 | $2.29 | $2.29 | 481,607 |
| 2023-03-20 | $2.28 | $2.30 | $2.15 | $2.15 | $2.15 | 512,089 |
| 2023-03-17 | $2.31 | $2.31 | $2.20 | $2.25 | $2.25 | 1,410,523 |
| 2023-03-16 | $2.23 | $2.35 | $2.19 | $2.34 | $2.34 | 629,221 |
| 2023-03-15 | $2.35 | $2.35 | $2.21 | $2.29 | $2.29 | 538,555 |
| 2023-03-14 | $2.29 | $2.35 | $2.26 | $2.32 | $2.32 | 688,978 |
| 2023-03-13 | $2.10 | $2.22 | $2.07 | $2.18 | $2.18 | 570,252 |
| 2023-03-10 | $2.25 | $2.27 | $2.11 | $2.14 | $2.14 | 498,174 |
| 2023-03-09 | $2.50 | $2.56 | $2.27 | $2.28 | $2.28 | 499,658 |
| 2023-03-08 | $2.60 | $2.63 | $2.50 | $2.53 | $2.53 | 423,615 |
| 2023-03-07 | $2.50 | $2.61 | $2.50 | $2.59 | $2.59 | 530,366 |
| 2023-03-06 | $2.44 | $2.53 | $2.40 | $2.52 | $2.52 | 664,911 |
| 2023-03-03 | $2.33 | $2.43 | $2.32 | $2.41 | $2.41 | 395,500 |
| 2023-03-02 | $2.26 | $2.34 | $2.22 | $2.33 | $2.33 | 397,918 |
| 2023-03-01 | $2.33 | $2.36 | $2.26 | $2.28 | $2.28 | 715,304 |
| 2023-02-28 | $2.32 | $2.41 | $2.32 | $2.34 | $2.34 | 695,670 |
| 2023-02-27 | $2.36 | $2.43 | $2.31 | $2.31 | $2.31 | 669,743 |
| 2023-02-24 | $2.33 | $2.38 | $2.29 | $2.35 | $2.35 | 650,100 |
| 2023-02-23 | $2.41 | $2.44 | $2.31 | $2.37 | $2.37 | 396,647 |
| 2023-02-22 | $2.35 | $2.42 | $2.32 | $2.40 | $2.40 | 580,907 |
| 2023-02-21 | $2.46 | $2.46 | $2.34 | $2.34 | $2.34 | 643,640 |
| 2023-02-17 | $2.61 | $2.61 | $2.41 | $2.42 | $2.42 | 766,961 |
| 2023-02-16 | $2.56 | $2.68 | $2.56 | $2.60 | $2.60 | 663,549 |
| 2023-02-15 | $2.50 | $2.64 | $2.50 | $2.62 | $2.62 | 664,157 |
| 2023-02-14 | $2.43 | $2.55 | $2.41 | $2.53 | $2.53 | 506,137 |
| 2023-02-13 | $2.51 | $2.57 | $2.42 | $2.45 | $2.45 | 785,700 |
| 2023-02-10 | $2.49 | $2.61 | $2.46 | $2.54 | $2.54 | 916,439 |
| 2023-02-09 | $2.55 | $2.63 | $2.50 | $2.52 | $2.52 | 1,400,468 |
| 2023-02-08 | $2.63 | $2.70 | $2.51 | $2.53 | $2.53 | 496,480 |
| 2023-02-07 | $2.61 | $2.67 | $2.54 | $2.66 | $2.66 | 917,184 |
| 2023-02-06 | $2.60 | $2.62 | $2.54 | $2.57 | $2.57 | 918,696 |
| 2023-02-03 | $2.53 | $2.71 | $2.51 | $2.60 | $2.60 | 750,856 |
| 2023-02-02 | $2.56 | $2.67 | $2.51 | $2.58 | $2.58 | 955,806 |
| 2023-02-01 | $2.54 | $2.58 | $2.42 | $2.53 | $2.53 | 1,014,420 |
| 2023-01-31 | $2.53 | $2.63 | $2.53 | $2.54 | $2.54 | 767,555 |
| 2023-01-30 | $2.54 | $2.57 | $2.46 | $2.53 | $2.53 | 934,837 |
| 2023-01-27 | $2.39 | $2.57 | $2.33 | $2.56 | $2.56 | 1,069,106 |
| 2023-01-26 | $2.40 | $2.41 | $2.36 | $2.40 | $2.40 | 824,290 |
| 2023-01-25 | $2.31 | $2.41 | $2.27 | $2.39 | $2.39 | 782,085 |
| 2023-01-24 | $2.18 | $2.42 | $2.18 | $2.37 | $2.37 | 1,454,139 |
| 2023-01-23 | $2.25 | $2.25 | $2.14 | $2.19 | $2.19 | 3,405,483 |
| 2023-01-20 | $2.39 | $2.39 | $2.24 | $2.25 | $2.25 | 1,934,600 |
| 2023-01-19 | $2.35 | $2.44 | $2.32 | $2.34 | $2.34 | 1,503,698 |
| 2023-01-18 | $2.35 | $2.42 | $2.32 | $2.37 | $2.37 | 1,485,445 |
| 2023-01-17 | $2.22 | $2.37 | $2.18 | $2.36 | $2.36 | 1,487,835 |
| 2023-01-13 | $2.17 | $2.26 | $1.96 | $2.24 | $2.24 | 1,613,550 |
| 2023-01-12 | $2.07 | $2.20 | $2.04 | $2.19 | $2.19 | 975,223 |
| 2023-01-11 | $1.91 | $2.07 | $1.89 | $2.05 | $2.05 | 1,768,385 |
| 2023-01-10 | $1.75 | $1.92 | $1.75 | $1.92 | $1.92 | 2,331,202 |
| 2023-01-09 | $1.65 | $1.81 | $1.64 | $1.77 | $1.77 | 1,813,060 |
| 2023-01-06 | $1.63 | $1.68 | $1.57 | $1.62 | $1.62 | 1,691,663 |
| 2023-01-05 | $1.66 | $1.66 | $1.52 | $1.62 | $1.62 | 2,206,833 |
| 2023-01-04 | $1.63 | $1.70 | $1.58 | $1.67 | $1.67 | 1,816,887 |
| 2023-01-03 | $1.65 | $1.74 | $1.59 | $1.65 | $1.65 | 3,576,372 |
| 2022-12-30 | $1.57 | $1.62 | $1.57 | $1.60 | $1.60 | 1,181,829 |
| 2022-12-29 | $1.55 | $1.64 | $1.54 | $1.60 | $1.60 | 985,343 |
| 2022-12-28 | $1.57 | $1.61 | $1.49 | $1.57 | $1.57 | 1,087,468 |
| 2022-12-27 | $1.66 | $1.67 | $1.54 | $1.57 | $1.57 | 1,516,361 |
| 2022-12-23 | $1.73 | $1.76 | $1.65 | $1.67 | $1.67 | 727,241 |
| 2022-12-22 | $1.80 | $1.80 | $1.65 | $1.74 | $1.74 | 896,195 |
| 2022-12-21 | $1.83 | $1.87 | $1.74 | $1.77 | $1.77 | 838,776 |
| 2022-12-20 | $1.95 | $1.95 | $1.78 | $1.80 | $1.80 | 1,045,979 |
| 2022-12-19 | $2.04 | $2.04 | $1.92 | $1.92 | $1.92 | 659,750 |
| 2022-12-16 | $2.02 | $2.08 | $1.92 | $2.04 | $2.04 | 2,975,821 |
| 2022-12-15 | $2.17 | $2.19 | $2.04 | $2.04 | $2.04 | 995,347 |
| 2022-12-14 | $2.20 | $2.22 | $2.16 | $2.17 | $2.17 | 1,138,915 |
| 2022-12-13 | $2.17 | $2.25 | $2.16 | $2.16 | $2.16 | 1,215,743 |
| 2022-12-12 | $2.00 | $2.15 | $2.00 | $2.11 | $2.11 | 4,650,226 |
| 2022-12-09 | $2.05 | $2.11 | $2.01 | $2.02 | $2.02 | 861,557 |
| 2022-12-08 | $2.03 | $2.11 | $2.00 | $2.09 | $2.09 | 950,543 |
| 2022-12-07 | $2.02 | $2.09 | $1.99 | $2.04 | $2.04 | 801,394 |
| 2022-12-06 | $2.04 | $2.09 | $2.01 | $2.03 | $2.03 | 844,078 |
| 2022-12-05 | $2.09 | $2.20 | $2.04 | $2.07 | $2.07 | 1,702,763 |
| 2022-12-02 | $2.00 | $2.18 | $1.98 | $2.14 | $2.14 | 2,097,528 |
| 2022-12-01 | $1.92 | $2.08 | $1.92 | $2.07 | $2.07 | 1,801,313 |
| 2022-11-30 | $1.82 | $1.92 | $1.79 | $1.91 | $1.91 | 1,746,278 |
| 2022-11-29 | $1.75 | $1.85 | $1.75 | $1.83 | $1.83 | 1,166,855 |
| 2022-11-28 | $1.78 | $1.81 | $1.72 | $1.75 | $1.75 | 1,216,112 |
| 2022-11-25 | $1.75 | $1.86 | $1.73 | $1.80 | $1.80 | 1,297,755 |
| 2022-11-23 | $1.73 | $1.78 | $1.67 | $1.78 | $1.78 | 1,173,699 |
| 2022-11-22 | $1.67 | $1.74 | $1.60 | $1.72 | $1.72 | 908,714 |
| 2022-11-21 | $1.63 | $1.69 | $1.59 | $1.67 | $1.67 | 1,595,015 |
| 2022-11-18 | $1.69 | $1.71 | $1.63 | $1.65 | $1.65 | 1,355,703 |
| 2022-11-17 | $1.62 | $1.68 | $1.62 | $1.67 | $1.67 | 1,002,530 |
| 2022-11-16 | $1.66 | $1.68 | $1.60 | $1.67 | $1.67 | 1,351,567 |
| 2022-11-15 | $1.60 | $1.68 | $1.56 | $1.67 | $1.67 | 1,578,979 |
| 2022-11-14 | $1.68 | $1.69 | $1.55 | $1.62 | $1.62 | 2,429,350 |
| 2022-11-11 | $1.70 | $1.76 | $1.64 | $1.68 | $1.68 | 2,454,960 |
| 2022-11-10 | $1.60 | $1.87 | $1.59 | $1.74 | $1.74 | 4,060,344 |
| 2022-11-09 | $1.56 | $1.61 | $1.39 | $1.49 | $1.49 | 3,657,882 |
| 2022-11-08 | $1.65 | $1.68 | $1.54 | $1.58 | $1.58 | 1,410,585 |
| 2022-11-07 | $1.70 | $1.70 | $1.58 | $1.65 | $1.65 | 1,178,206 |
| 2022-11-04 | $1.76 | $1.76 | $1.64 | $1.68 | $1.68 | 787,054 |
| 2022-11-03 | $1.87 | $1.87 | $1.65 | $1.68 | $1.68 | 1,307,593 |
| 2022-11-02 | $1.90 | $1.92 | $1.82 | $1.84 | $1.84 | 1,815,947 |
| 2022-11-01 | $1.95 | $1.95 | $1.89 | $1.91 | $1.91 | 854,338 |
| 2022-10-31 | $1.88 | $1.95 | $1.86 | $1.92 | $1.92 | 1,083,843 |
| 2022-10-28 | $1.81 | $1.93 | $1.76 | $1.91 | $1.91 | 866,992 |
| 2022-10-27 | $1.88 | $1.88 | $1.77 | $1.78 | $1.78 | 1,136,857 |
| 2022-10-26 | $1.90 | $1.95 | $1.86 | $1.87 | $1.87 | 1,472,387 |
| 2022-10-25 | $1.88 | $1.95 | $1.86 | $1.88 | $1.88 | 1,366,442 |
| 2022-10-24 | $1.90 | $1.91 | $1.82 | $1.90 | $1.90 | 785,983 |
| 2022-10-21 | $1.95 | $1.95 | $1.83 | $1.90 | $1.90 | 847,178 |
| 2022-10-20 | $1.88 | $1.97 | $1.84 | $1.90 | $1.90 | 926,027 |
| 2022-10-19 | $1.86 | $1.89 | $1.82 | $1.87 | $1.87 | 768,888 |
| 2022-10-18 | $1.89 | $1.94 | $1.87 | $1.88 | $1.88 | 708,236 |
| 2022-10-17 | $1.91 | $1.91 | $1.85 | $1.87 | $1.87 | 1,099,424 |
| 2022-10-14 | $1.99 | $1.99 | $1.84 | $1.85 | $1.85 | 875,804 |
| 2022-10-13 | $1.83 | $1.96 | $1.79 | $1.95 | $1.95 | 1,096,968 |
| 2022-10-12 | $1.92 | $1.92 | $1.83 | $1.89 | $1.89 | 1,139,805 |
| 2022-10-11 | $1.99 | $2.01 | $1.90 | $1.93 | $1.93 | 1,365,538 |
| 2022-10-10 | $2.02 | $2.03 | $1.95 | $1.98 | $1.98 | 1,714,749 |
| 2022-10-07 | $2.02 | $2.12 | $1.97 | $2.05 | $2.05 | 1,906,688 |
| 2022-10-06 | $1.97 | $2.05 | $1.96 | $2.04 | $2.04 | 1,066,535 |
| 2022-10-05 | $1.97 | $2.03 | $1.93 | $2.00 | $2.00 | 1,794,829 |
| 2022-10-04 | $2.02 | $2.09 | $1.99 | $2.04 | $2.04 | 1,935,961 |
| 2022-10-03 | $1.94 | $2.06 | $1.88 | $2.01 | $2.01 | 1,851,117 |
| 2022-09-30 | $1.88 | $2.02 | $1.86 | $1.90 | $1.90 | 3,359,301 |
| 2022-09-29 | $1.96 | $1.99 | $1.87 | $1.90 | $1.90 | 1,609,623 |
| 2022-09-28 | $1.84 | $2.03 | $1.84 | $1.99 | $1.99 | 1,770,280 |
| 2022-09-27 | $1.84 | $1.89 | $1.81 | $1.84 | $1.84 | 1,729,148 |
| 2022-09-26 | $1.82 | $1.93 | $1.79 | $1.83 | $1.83 | 2,798,402 |
| 2022-09-23 | $1.99 | $2.04 | $1.85 | $1.86 | $1.86 | 1,872,318 |
| 2022-09-22 | $2.02 | $2.03 | $1.89 | $2.00 | $2.00 | 2,854,390 |
| 2022-09-21 | $2.00 | $2.17 | $1.93 | $2.06 | $2.06 | 2,082,795 |
| 2022-09-20 | $1.94 | $2.11 | $1.93 | $1.98 | $1.98 | 2,007,453 |
| 2022-09-19 | $1.65 | $2.01 | $1.64 | $1.96 | $1.96 | 3,517,340 |
| 2022-09-16 | $1.70 | $1.71 | $1.61 | $1.67 | $1.67 | 29,814,187 |
| 2022-09-15 | $1.86 | $1.95 | $1.70 | $1.71 | $1.71 | 3,063,896 |
| 2022-09-14 | $1.93 | $1.96 | $1.85 | $1.85 | $1.85 | 1,758,603 |
| 2022-09-13 | $1.95 | $2.00 | $1.90 | $1.93 | $1.93 | 1,875,798 |
| 2022-09-12 | $2.00 | $2.05 | $1.95 | $2.01 | $2.01 | 1,506,501 |
| 2022-09-09 | $1.96 | $2.06 | $1.93 | $2.01 | $2.01 | 1,694,882 |
| 2022-09-08 | $1.92 | $2.02 | $1.91 | $1.96 | $1.96 | 1,113,855 |
| 2022-09-07 | $1.99 | $2.02 | $1.92 | $1.95 | $1.95 | 2,369,752 |
| 2022-09-06 | $1.97 | $2.16 | $1.88 | $2.02 | $2.02 | 3,051,531 |
| 2022-09-02 | $1.92 | $1.96 | $1.83 | $1.93 | $1.93 | 1,329,213 |
| 2022-09-01 | $1.78 | $1.93 | $1.75 | $1.90 | $1.90 | 2,160,100 |
| 2022-08-31 | $1.80 | $1.92 | $1.76 | $1.83 | $1.83 | 1,277,564 |
| 2022-08-30 | $1.96 | $1.98 | $1.81 | $1.84 | $1.84 | 1,618,047 |
| 2022-08-29 | $2.09 | $2.10 | $1.87 | $1.95 | $1.95 | 3,514,246 |
| 2022-08-26 | $2.06 | $2.22 | $2.03 | $2.10 | $2.10 | 2,383,072 |
| 2022-08-25 | $2.05 | $2.10 | $1.93 | $2.04 | $2.04 | 1,976,513 |
| 2022-08-24 | $1.75 | $2.04 | $1.75 | $2.04 | $2.04 | 3,494,826 |
| 2022-08-23 | $1.67 | $1.78 | $1.65 | $1.78 | $1.78 | 1,841,283 |
| 2022-08-22 | $1.52 | $1.70 | $1.52 | $1.69 | $1.69 | 2,192,909 |
| 2022-08-19 | $1.64 | $1.64 | $1.52 | $1.55 | $1.55 | 1,109,639 |
| 2022-08-18 | $1.77 | $1.78 | $1.59 | $1.63 | $1.63 | 929,330 |
| 2022-08-17 | $1.81 | $1.82 | $1.72 | $1.76 | $1.76 | 1,059,386 |
| 2022-08-16 | $1.72 | $1.84 | $1.67 | $1.83 | $1.83 | 2,964,819 |
| 2022-08-15 | $1.88 | $1.91 | $1.72 | $1.74 | $1.74 | 1,728,534 |
| 2022-08-12 | $1.80 | $1.95 | $1.79 | $1.88 | $1.88 | 1,571,154 |
| 2022-08-11 | $1.85 | $2.00 | $1.77 | $1.87 | $1.87 | 1,707,816 |
| 2022-08-10 | $1.40 | $1.85 | $1.40 | $1.83 | $1.83 | 2,865,600 |
| 2022-08-09 | $1.53 | $1.53 | $1.46 | $1.51 | $1.51 | 2,229,910 |
| 2022-08-08 | $1.58 | $1.59 | $1.52 | $1.53 | $1.53 | 1,297,859 |
| 2022-08-05 | $1.59 | $1.61 | $1.53 | $1.57 | $1.57 | 1,201,233 |
| 2022-08-04 | $1.58 | $1.61 | $1.56 | $1.61 | $1.61 | 1,599,000 |
| 2022-08-03 | $1.51 | $1.57 | $1.50 | $1.57 | $1.57 | 1,158,762 |
| 2022-08-02 | $1.40 | $1.52 | $1.40 | $1.49 | $1.49 | 1,517,423 |
| 2022-08-01 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 805,674 |
| 2022-07-29 | $1.47 | $1.47 | $1.38 | $1.43 | $1.43 | 1,173,697 |
| 2022-07-28 | $1.49 | $1.50 | $1.38 | $1.47 | $1.47 | 1,436,504 |
| 2022-07-27 | $1.49 | $1.52 | $1.46 | $1.47 | $1.47 | 1,386,218 |
| 2022-07-26 | $1.49 | $1.51 | $1.45 | $1.50 | $1.50 | 1,117,564 |
| 2022-07-25 | $1.60 | $1.60 | $1.45 | $1.50 | $1.50 | 1,232,379 |
| 2022-07-22 | $1.67 | $1.68 | $1.51 | $1.52 | $1.52 | 1,514,957 |
| 2022-07-21 | $1.66 | $1.70 | $1.58 | $1.67 | $1.67 | 1,572,207 |
| 2022-07-20 | $1.61 | $1.66 | $1.53 | $1.63 | $1.63 | 2,876,610 |
| 2022-07-19 | $1.62 | $1.63 | $1.54 | $1.62 | $1.62 | 1,326,821 |
| 2022-07-18 | $1.56 | $1.62 | $1.56 | $1.57 | $1.57 | 886,358 |
| 2022-07-15 | $1.60 | $1.60 | $1.51 | $1.56 | $1.56 | 1,359,407 |
| 2022-07-14 | $1.57 | $1.61 | $1.51 | $1.56 | $1.56 | 1,208,267 |
| 2022-07-13 | $1.57 | $1.65 | $1.55 | $1.61 | $1.61 | 1,131,107 |
| 2022-07-12 | $1.65 | $1.65 | $1.59 | $1.61 | $1.61 | 877,653 |
| 2022-07-11 | $1.75 | $1.79 | $1.62 | $1.63 | $1.63 | 815,095 |
| 2022-07-08 | $1.80 | $1.84 | $1.70 | $1.76 | $1.76 | 2,190,188 |
| 2022-07-07 | $1.75 | $1.86 | $1.73 | $1.83 | $1.83 | 1,995,241 |
| 2022-07-06 | $1.63 | $1.78 | $1.63 | $1.74 | $1.74 | 1,287,795 |
| 2022-07-05 | $1.47 | $1.65 | $1.44 | $1.64 | $1.64 | 1,541,711 |
| 2022-07-01 | $1.59 | $1.60 | $1.44 | $1.51 | $1.51 | 3,720,847 |
| 2022-06-30 | $1.58 | $1.63 | $1.53 | $1.58 | $1.58 | 1,380,984 |
| 2022-06-29 | $1.67 | $1.70 | $1.58 | $1.61 | $1.61 | 1,791,135 |
| 2022-06-28 | $1.75 | $1.83 | $1.67 | $1.68 | $1.68 | 1,267,859 |
| 2022-06-27 | $1.92 | $1.92 | $1.72 | $1.76 | $1.76 | 2,197,977 |
| 2022-06-24 | $1.96 | $2.05 | $1.88 | $1.92 | $1.92 | 9,192,297 |
| 2022-06-23 | $1.84 | $1.97 | $1.83 | $1.95 | $1.95 | 1,582,933 |
| 2022-06-22 | $1.93 | $2.05 | $1.85 | $1.88 | $1.88 | 3,254,681 |
| 2022-06-21 | $2.02 | $2.15 | $1.94 | $1.97 | $1.97 | 3,399,680 |
| 2022-06-17 | $1.96 | $2.13 | $1.96 | $2.01 | $2.01 | 4,312,318 |
| 2022-06-16 | $1.96 | $2.09 | $1.93 | $1.98 | $1.98 | 3,681,211 |
| 2022-06-15 | $1.95 | $2.12 | $1.90 | $2.08 | $2.08 | 4,144,180 |
| 2022-06-14 | $1.95 | $1.96 | $1.82 | $1.94 | $1.94 | 1,802,877 |
| 2022-06-13 | $2.09 | $2.09 | $1.78 | $1.82 | $1.82 | 2,466,706 |
| 2022-06-10 | $2.20 | $2.24 | $2.05 | $2.10 | $2.10 | 1,570,930 |
| 2022-06-09 | $2.62 | $2.62 | $2.23 | $2.23 | $2.23 | 2,346,527 |
| 2022-06-08 | $2.53 | $2.83 | $2.53 | $2.58 | $2.58 | 2,571,499 |
| 2022-06-07 | $2.47 | $2.63 | $2.35 | $2.58 | $2.58 | 3,505,244 |
| 2022-06-06 | $3.11 | $3.11 | $2.37 | $2.55 | $2.55 | 5,778,014 |
| 2022-06-03 | $3.09 | $3.16 | $3.02 | $3.06 | $3.06 | 1,742,453 |
| 2022-06-02 | $2.82 | $3.20 | $2.80 | $3.17 | $3.17 | 2,448,401 |
| 2022-06-01 | $2.84 | $2.94 | $2.74 | $2.83 | $2.83 | 1,545,236 |
| 2022-05-31 | $2.77 | $2.95 | $2.76 | $2.79 | $2.79 | 2,398,666 |
| 2022-05-27 | $2.64 | $2.83 | $2.64 | $2.81 | $2.81 | 1,093,947 |
| 2022-05-26 | $2.57 | $2.67 | $2.56 | $2.62 | $2.62 | 925,388 |
| 2022-05-25 | $2.64 | $2.66 | $2.46 | $2.59 | $2.59 | 1,403,188 |
| 2022-05-24 | $2.66 | $2.74 | $2.58 | $2.66 | $2.66 | 1,039,235 |
| 2022-05-23 | $2.69 | $2.75 | $2.58 | $2.69 | $2.69 | 912,292 |
| 2022-05-20 | $2.77 | $2.85 | $2.66 | $2.70 | $2.70 | 1,017,762 |
| 2022-05-19 | $2.65 | $2.78 | $2.62 | $2.76 | $2.76 | 1,215,555 |
| 2022-05-18 | $2.72 | $2.88 | $2.64 | $2.69 | $2.69 | 1,182,411 |
| 2022-05-17 | $2.75 | $2.80 | $2.58 | $2.76 | $2.76 | 1,211,963 |
| 2022-05-16 | $2.78 | $2.90 | $2.66 | $2.69 | $2.69 | 1,597,443 |
| 2022-05-13 | $2.40 | $2.79 | $2.38 | $2.74 | $2.74 | 3,882,405 |
| 2022-05-12 | $2.38 | $2.40 | $1.99 | $2.36 | $2.36 | 3,115,295 |
| 2022-05-11 | $2.02 | $2.17 | $1.90 | $1.96 | $1.96 | 2,482,787 |
| 2022-05-10 | $2.46 | $2.58 | $2.05 | $2.07 | $2.07 | 2,226,217 |
| 2022-05-09 | $2.50 | $2.62 | $2.43 | $2.48 | $2.48 | 1,706,063 |
| 2022-05-06 | $2.67 | $2.69 | $2.47 | $2.58 | $2.58 | 1,539,701 |
| 2022-05-05 | $2.79 | $2.86 | $2.64 | $2.68 | $2.68 | 1,153,343 |
| 2022-05-04 | $2.79 | $2.86 | $2.65 | $2.82 | $2.82 | 1,713,398 |
| 2022-05-03 | $2.87 | $2.94 | $2.71 | $2.74 | $2.74 | 1,057,633 |
| 2022-05-02 | $2.72 | $2.91 | $2.64 | $2.88 | $2.88 | 1,370,049 |
| 2022-04-29 | $2.80 | $2.89 | $2.72 | $2.74 | $2.74 | 1,235,922 |
| 2022-04-28 | $2.72 | $2.82 | $2.65 | $2.81 | $2.81 | 1,515,750 |
| 2022-04-27 | $2.70 | $2.79 | $2.63 | $2.71 | $2.71 | 1,169,738 |
| 2022-04-26 | $2.84 | $2.85 | $2.67 | $2.72 | $2.72 | 1,199,084 |
| 2022-04-25 | $2.66 | $2.87 | $2.61 | $2.84 | $2.84 | 1,603,268 |
| 2022-04-22 | $2.64 | $2.76 | $2.58 | $2.72 | $2.72 | 1,470,207 |
| 2022-04-21 | $2.76 | $2.83 | $2.64 | $2.65 | $2.65 | 1,327,602 |
| 2022-04-20 | $2.64 | $2.76 | $2.56 | $2.74 | $2.74 | 1,994,359 |
| 2022-04-19 | $2.49 | $2.66 | $2.44 | $2.64 | $2.64 | 1,241,076 |
| 2022-04-18 | $2.60 | $2.60 | $2.46 | $2.53 | $2.53 | 977,088 |
| 2022-04-14 | $2.60 | $2.60 | $2.47 | $2.60 | $2.60 | 1,128,048 |
| 2022-04-13 | $2.49 | $2.67 | $2.46 | $2.59 | $2.59 | 1,725,321 |
| 2022-04-12 | $2.39 | $2.49 | $2.33 | $2.46 | $2.46 | 1,490,172 |
| 2022-04-11 | $2.24 | $2.41 | $2.19 | $2.38 | $2.38 | 1,876,015 |
| 2022-04-08 | $2.37 | $2.37 | $2.17 | $2.29 | $2.29 | 2,662,926 |
| 2022-04-07 | $2.32 | $2.39 | $2.23 | $2.36 | $2.36 | 1,228,807 |
| 2022-04-06 | $2.56 | $2.60 | $2.33 | $2.33 | $2.33 | 1,873,766 |
| 2022-04-05 | $2.59 | $2.65 | $2.51 | $2.61 | $2.61 | 1,567,380 |
| 2022-04-04 | $2.57 | $2.65 | $2.43 | $2.62 | $2.62 | 1,865,483 |
| 2022-04-01 | $2.44 | $2.57 | $2.21 | $2.54 | $2.54 | 4,350,278 |
| 2022-03-31 | $2.75 | $2.97 | $2.28 | $2.47 | $2.47 | 7,822,323 |
| 2022-03-30 | $3.25 | $3.43 | $3.20 | $3.30 | $3.30 | 1,128,801 |
| 2022-03-29 | $3.28 | $3.40 | $3.18 | $3.22 | $3.22 | 1,114,163 |
| 2022-03-28 | $3.31 | $3.40 | $3.24 | $3.27 | $3.27 | 1,081,306 |
| 2022-03-25 | $3.34 | $3.37 | $3.27 | $3.33 | $3.33 | 700,555 |
| 2022-03-24 | $3.40 | $3.42 | $3.15 | $3.31 | $3.31 | 1,039,471 |
| 2022-03-23 | $3.39 | $3.45 | $3.36 | $3.36 | $3.36 | 1,444,355 |
| 2022-03-22 | $3.09 | $3.55 | $3.09 | $3.44 | $3.44 | 2,600,075 |
| 2022-03-21 | $3.00 | $3.12 | $2.92 | $3.07 | $3.07 | 2,210,618 |
| 2022-03-18 | $2.99 | $3.01 | $2.84 | $2.88 | $2.88 | 1,784,590 |
| 2022-03-17 | $2.84 | $3.01 | $2.84 | $2.94 | $2.94 | 1,249,610 |
| 2022-03-16 | $2.83 | $2.94 | $2.79 | $2.88 | $2.88 | 1,799,404 |
| 2022-03-15 | $2.69 | $2.79 | $2.68 | $2.79 | $2.79 | 613,761 |
| 2022-03-14 | $2.98 | $2.99 | $2.68 | $2.70 | $2.70 | 910,731 |
| 2022-03-11 | $3.21 | $3.26 | $2.99 | $3.00 | $3.00 | 1,441,442 |
| 2022-03-10 | $3.16 | $3.27 | $3.08 | $3.19 | $3.19 | 1,250,933 |
| 2022-03-09 | $3.16 | $3.33 | $3.10 | $3.23 | $3.23 | 1,890,127 |
| 2022-03-08 | $2.94 | $3.10 | $2.88 | $2.99 | $2.99 | 1,505,914 |
| 2022-03-07 | $2.77 | $3.26 | $2.75 | $2.96 | $2.96 | 3,621,130 |
| 2022-03-04 | $2.77 | $2.88 | $2.77 | $2.78 | $2.78 | 801,461 |
| 2022-03-03 | $2.95 | $2.96 | $2.78 | $2.83 | $2.83 | 804,057 |
| 2022-03-02 | $2.94 | $2.95 | $2.81 | $2.90 | $2.90 | 713,417 |
| 2022-03-01 | $3.05 | $3.13 | $2.93 | $2.96 | $2.96 | 704,909 |
| 2022-02-28 | $3.13 | $3.27 | $3.04 | $3.05 | $3.05 | 1,457,090 |
| 2022-02-25 | $3.17 | $3.17 | $3.04 | $3.16 | $3.16 | 1,086,372 |
| 2022-02-24 | $2.79 | $3.11 | $2.72 | $3.11 | $3.11 | 1,122,601 |
| 2022-02-23 | $2.96 | $3.00 | $2.80 | $2.90 | $2.90 | 1,233,522 |
| 2022-02-22 | $2.97 | $3.10 | $2.92 | $2.94 | $2.94 | 822,294 |
| 2022-02-18 | $3.05 | $3.11 | $2.94 | $3.04 | $3.04 | 1,058,670 |
| 2022-02-17 | $3.09 | $3.17 | $2.98 | $3.00 | $3.00 | 1,040,194 |
| 2022-02-16 | $3.09 | $3.16 | $3.01 | $3.12 | $3.12 | 888,948 |
| 2022-02-15 | $3.07 | $3.17 | $2.98 | $3.15 | $3.15 | 1,128,704 |
| 2022-02-14 | $3.12 | $3.22 | $3.01 | $3.09 | $3.09 | 1,198,326 |
| 2022-02-11 | $3.45 | $3.47 | $3.13 | $3.16 | $3.16 | 1,393,481 |
| 2022-02-10 | $3.41 | $3.53 | $3.34 | $3.46 | $3.46 | 1,714,536 |
| 2022-02-09 | $3.60 | $3.61 | $3.42 | $3.44 | $3.44 | 2,130,400 |
| 2022-02-08 | $3.47 | $3.60 | $3.35 | $3.52 | $3.52 | 1,060,444 |
| 2022-02-07 | $3.43 | $3.55 | $3.40 | $3.48 | $3.48 | 1,018,482 |
| 2022-02-04 | $3.25 | $3.49 | $3.17 | $3.42 | $3.42 | 1,029,648 |
| 2022-02-03 | $3.39 | $3.49 | $3.24 | $3.26 | $3.26 | 712,426 |
| 2022-02-02 | $3.43 | $3.43 | $3.27 | $3.37 | $3.37 | 1,055,166 |
| 2022-02-01 | $3.46 | $3.56 | $3.26 | $3.40 | $3.40 | 1,445,047 |
| 2022-01-31 | $3.05 | $3.52 | $3.00 | $3.41 | $3.41 | 2,518,263 |
| 2022-01-28 | $2.82 | $3.01 | $2.76 | $3.00 | $3.00 | 3,809,248 |
| 2022-01-27 | $3.08 | $3.08 | $2.81 | $2.84 | $2.84 | 1,147,958 |
| 2022-01-26 | $3.15 | $3.25 | $2.96 | $2.98 | $2.98 | 1,434,468 |
| 2022-01-25 | $3.42 | $3.42 | $2.99 | $3.11 | $3.11 | 2,440,351 |
| 2022-01-24 | $3.11 | $3.34 | $3.01 | $3.31 | $3.31 | 1,368,403 |
| 2022-01-21 | $3.20 | $3.30 | $3.11 | $3.17 | $3.17 | 1,361,507 |
| 2022-01-20 | $3.37 | $3.53 | $3.24 | $3.25 | $3.25 | 1,945,540 |
| 2022-01-19 | $3.34 | $3.55 | $3.28 | $3.36 | $3.36 | 1,997,260 |
| 2022-01-18 | $3.52 | $3.58 | $3.25 | $3.31 | $3.31 | 1,348,910 |
| 2022-01-14 | $3.70 | $3.72 | $3.54 | $3.59 | $3.59 | 1,423,552 |
| 2022-01-13 | $3.83 | $3.85 | $3.64 | $3.73 | $3.73 | 1,254,348 |
| 2022-01-12 | $4.02 | $4.14 | $3.80 | $3.81 | $3.81 | 1,527,928 |
| 2022-01-11 | $4.00 | $4.12 | $3.93 | $3.95 | $3.95 | 853,348 |
| 2022-01-10 | $3.92 | $4.05 | $3.77 | $4.04 | $4.04 | 1,072,546 |
| 2022-01-07 | $4.10 | $4.27 | $3.81 | $3.95 | $3.95 | 2,201,572 |
| 2022-01-06 | $4.43 | $4.43 | $4.07 | $4.13 | $4.13 | 1,154,405 |
| 2022-01-05 | $4.81 | $4.85 | $4.35 | $4.37 | $4.37 | 1,068,635 |
| 2022-01-04 | $4.91 | $5.03 | $4.51 | $4.80 | $4.80 | 2,254,304 |
| 2022-01-03 | $4.50 | $4.90 | $4.46 | $4.73 | $4.73 | 1,985,667 |
| 2021-12-31 | $4.77 | $4.87 | $4.46 | $4.49 | $4.49 | 2,226,033 |
| 2021-12-30 | $4.54 | $4.96 | $4.47 | $4.84 | $4.84 | 2,430,808 |
| 2021-12-29 | $4.33 | $4.64 | $4.20 | $4.53 | $4.53 | 3,029,208 |
| 2021-12-28 | $4.94 | $4.95 | $4.15 | $4.37 | $4.37 | 6,414,637 |
| 2021-12-27 | $4.88 | $5.13 | $4.82 | $5.00 | $5.00 | 1,094,116 |
| 2021-12-23 | $4.96 | $5.09 | $4.69 | $4.96 | $4.96 | 1,319,606 |
| 2021-12-22 | $5.00 | $5.07 | $4.73 | $4.94 | $4.94 | 1,139,045 |
| 2021-12-21 | $4.82 | $4.98 | $4.72 | $4.95 | $4.95 | 1,020,641 |
| 2021-12-20 | $4.93 | $4.97 | $4.73 | $4.78 | $4.78 | 956,772 |
| 2021-12-17 | $4.85 | $5.12 | $4.73 | $5.00 | $5.00 | 2,458,499 |
| 2021-12-16 | $5.00 | $5.11 | $4.81 | $4.85 | $4.85 | 803,706 |
| 2021-12-15 | $4.79 | $4.96 | $4.63 | $4.86 | $4.86 | 1,042,800 |
| 2021-12-14 | $4.68 | $4.98 | $4.66 | $4.79 | $4.79 | 1,128,609 |
| 2021-12-13 | $4.89 | $5.01 | $4.74 | $4.76 | $4.76 | 1,028,294 |
| 2021-12-10 | $5.12 | $5.18 | $4.85 | $4.87 | $4.87 | 714,144 |
| 2021-12-09 | $5.35 | $5.50 | $4.94 | $5.10 | $5.10 | 1,191,610 |
| 2021-12-08 | $5.37 | $5.71 | $5.07 | $5.48 | $5.48 | 1,556,004 |
| 2021-12-07 | $5.24 | $5.60 | $5.23 | $5.28 | $5.28 | 1,032,589 |
| 2021-12-06 | $5.83 | $5.83 | $4.91 | $5.17 | $5.17 | 2,237,349 |
| 2021-12-03 | $5.74 | $5.96 | $5.53 | $5.84 | $5.84 | 1,096,669 |
| 2021-12-02 | $5.92 | $6.11 | $5.56 | $5.74 | $5.74 | 916,517 |
| 2021-12-01 | $6.43 | $6.49 | $5.85 | $5.96 | $5.96 | 1,341,570 |
| 2021-11-30 | $6.22 | $6.36 | $5.99 | $6.33 | $6.33 | 654,331 |
| 2021-11-29 | $6.42 | $6.54 | $6.05 | $6.28 | $6.28 | 684,442 |
| 2021-11-26 | $6.19 | $6.50 | $6.18 | $6.31 | $6.31 | 600,654 |
| 2021-11-24 | $6.07 | $6.32 | $5.85 | $6.26 | $6.26 | 957,750 |
| 2021-11-23 | $6.25 | $6.25 | $5.72 | $5.91 | $5.91 | 1,054,477 |
| 2021-11-22 | $6.69 | $6.92 | $6.18 | $6.21 | $6.21 | 871,425 |
| 2021-11-19 | $6.87 | $6.87 | $6.52 | $6.72 | $6.72 | 678,298 |
| 2021-11-18 | $6.97 | $7.03 | $6.75 | $6.77 | $6.77 | 979,281 |
| 2021-11-17 | $7.59 | $7.59 | $6.97 | $7.09 | $7.09 | 719,693 |
| 2021-11-16 | $7.41 | $7.49 | $7.17 | $7.36 | $7.36 | 731,417 |
| 2021-11-15 | $7.70 | $7.75 | $7.31 | $7.43 | $7.43 | 588,925 |
| 2021-11-12 | $8.27 | $8.40 | $7.61 | $7.77 | $7.77 | 868,674 |
| 2021-11-11 | $7.97 | $8.54 | $7.75 | $8.26 | $8.26 | 1,092,743 |
| 2021-11-10 | $7.49 | $8.05 | $7.01 | $7.92 | $7.92 | 2,758,215 |
| 2021-11-09 | $7.14 | $7.24 | $6.89 | $7.22 | $7.22 | 942,269 |
| 2021-11-08 | $7.27 | $7.34 | $7.07 | $7.13 | $7.13 | 605,387 |
| 2021-11-05 | $7.39 | $7.40 | $7.05 | $7.21 | $7.21 | 613,534 |
| 2021-11-04 | $7.52 | $7.61 | $7.21 | $7.34 | $7.34 | 497,639 |
| 2021-11-03 | $7.22 | $7.71 | $7.06 | $7.43 | $7.43 | 621,137 |
| 2021-11-02 | $7.41 | $7.57 | $7.05 | $7.18 | $7.18 | 676,810 |
| 2021-11-01 | $7.40 | $7.47 | $7.18 | $7.42 | $7.42 | 445,158 |
| 2021-10-29 | $7.11 | $7.95 | $6.96 | $7.42 | $7.42 | 1,525,839 |
| 2021-10-28 | $6.91 | $7.36 | $6.84 | $7.14 | $7.14 | 802,199 |
| 2021-10-27 | $7.27 | $7.27 | $6.71 | $6.91 | $6.91 | 700,519 |
| 2021-10-26 | $7.67 | $7.67 | $7.04 | $7.31 | $7.31 | 752,625 |
| 2021-10-25 | $7.60 | $8.09 | $7.33 | $7.66 | $7.66 | 2,299,367 |
| 2021-10-22 | $7.04 | $7.17 | $6.95 | $7.10 | $7.10 | 483,231 |
| 2021-10-21 | $7.21 | $7.25 | $6.91 | $7.10 | $7.10 | 465,048 |
| 2021-10-20 | $6.90 | $7.25 | $6.75 | $7.21 | $7.21 | 575,226 |
| 2021-10-19 | $6.95 | $6.95 | $6.64 | $6.84 | $6.84 | 445,310 |
| 2021-10-18 | $6.80 | $6.98 | $6.55 | $6.98 | $6.98 | 574,389 |
| 2021-10-15 | $7.00 | $7.02 | $6.68 | $6.83 | $6.83 | 716,222 |
| 2021-10-14 | $7.14 | $7.22 | $6.87 | $6.90 | $6.90 | 817,287 |
| 2021-10-13 | $7.24 | $7.25 | $6.92 | $7.03 | $7.03 | 569,993 |
| 2021-10-12 | $7.21 | $7.41 | $7.02 | $7.17 | $7.17 | 944,329 |
| 2021-10-11 | $7.68 | $7.70 | $7.20 | $7.22 | $7.22 | 762,313 |
| 2021-10-08 | $8.30 | $8.33 | $7.48 | $7.51 | $7.51 | 1,615,513 |
| 2021-10-07 | $8.03 | $8.46 | $7.81 | $8.32 | $8.32 | 1,339,605 |
| 2021-10-06 | $7.55 | $7.90 | $7.52 | $7.83 | $7.83 | 332,938 |
| 2021-10-05 | $7.33 | $7.63 | $7.23 | $7.63 | $7.63 | 558,771 |
| 2021-10-04 | $7.92 | $8.00 | $7.26 | $7.41 | $7.41 | 625,954 |
| 2021-10-01 | $8.26 | $8.26 | $7.55 | $8.02 | $8.02 | 668,725 |
| 2021-09-30 | $7.71 | $8.84 | $7.44 | $8.23 | $8.23 | 1,449,133 |
| 2021-09-29 | $7.71 | $7.82 | $7.35 | $7.52 | $7.52 | 220,355 |
| 2021-09-28 | $8.09 | $8.15 | $7.52 | $7.56 | $7.56 | 727,714 |
| 2021-09-27 | $8.60 | $8.75 | $8.01 | $8.19 | $8.19 | 590,381 |
| 2021-09-24 | $8.75 | $8.87 | $8.50 | $8.60 | $8.60 | 332,125 |
| 2021-09-23 | $8.56 | $8.84 | $8.32 | $8.77 | $8.77 | 660,048 |
| 2021-09-22 | $8.47 | $8.67 | $8.25 | $8.43 | $8.43 | 614,212 |
| 2021-09-21 | $9.05 | $9.05 | $8.38 | $8.45 | $8.45 | 328,891 |
| 2021-09-20 | $8.55 | $9.03 | $8.37 | $8.77 | $8.77 | 918,990 |
| 2021-09-17 | $8.71 | $9.20 | $8.51 | $9.01 | $9.01 | 17,937,696 |
| 2021-09-16 | $8.30 | $8.94 | $8.27 | $8.72 | $8.72 | 1,458,477 |
| 2021-09-15 | $8.10 | $8.54 | $7.93 | $8.47 | $8.47 | 1,456,027 |
| 2021-09-14 | $8.11 | $8.33 | $7.98 | $8.02 | $8.02 | 1,380,969 |
| 2021-09-13 | $7.96 | $8.29 | $7.48 | $8.15 | $8.15 | 1,857,927 |
| 2021-09-10 | $7.36 | $8.14 | $7.35 | $8.02 | $8.02 | 2,441,425 |
| 2021-09-09 | $6.81 | $7.80 | $6.81 | $7.48 | $7.48 | 2,737,081 |
| 2021-09-08 | $7.31 | $7.34 | $6.79 | $6.83 | $6.83 | 2,639,896 |
| 2021-09-07 | $9.15 | $9.20 | $6.93 | $7.16 | $7.16 | 5,484,931 |
| 2021-09-03 | $8.88 | $9.28 | $8.51 | $9.15 | $9.15 | 2,018,003 |
| 2021-09-02 | $7.92 | $8.69 | $7.83 | $8.59 | $8.59 | 1,487,713 |
| 2021-09-01 | $7.53 | $8.08 | $7.30 | $7.95 | $7.95 | 1,172,776 |
| 2021-08-31 | $7.55 | $7.59 | $7.24 | $7.46 | $7.46 | 1,624,983 |
| 2021-08-30 | $7.61 | $7.66 | $7.32 | $7.40 | $7.40 | 908,525 |
| 2021-08-27 | $7.37 | $7.86 | $7.28 | $7.51 | $7.51 | 1,063,241 |
| 2021-08-26 | $7.05 | $7.51 | $7.05 | $7.33 | $7.33 | 1,136,875 |
| 2021-08-25 | $7.32 | $7.70 | $7.07 | $7.10 | $7.10 | 819,714 |
| 2021-08-24 | $7.49 | $7.66 | $7.02 | $7.24 | $7.24 | 1,454,776 |
| 2021-08-23 | $7.00 | $7.56 | $6.95 | $7.49 | $7.49 | 1,106,316 |
| 2021-08-20 | $6.73 | $7.00 | $6.73 | $6.83 | $6.83 | 709,436 |
| 2021-08-19 | $6.45 | $6.95 | $6.13 | $6.77 | $6.77 | 1,328,335 |
| 2021-08-18 | $6.40 | $6.63 | $6.28 | $6.46 | $6.46 | 1,402,331 |
| 2021-08-17 | $6.29 | $6.51 | $5.67 | $6.31 | $6.31 | 2,154,450 |
| 2021-08-16 | $6.68 | $6.98 | $6.15 | $6.28 | $6.28 | 1,203,502 |
| 2021-08-13 | $7.36 | $7.40 | $6.70 | $6.75 | $6.75 | 1,495,325 |
| 2021-08-12 | $7.31 | $7.67 | $6.66 | $7.42 | $7.42 | 2,778,970 |
| 2021-08-11 | $7.85 | $8.09 | $7.10 | $7.39 | $7.39 | 1,404,092 |
| 2021-08-10 | $7.79 | $7.79 | $7.08 | $7.50 | $7.50 | 1,543,023 |
| 2021-08-09 | $7.20 | $7.72 | $6.94 | $7.66 | $7.66 | 645,190 |
| 2021-08-06 | $7.28 | $7.38 | $6.91 | $7.16 | $7.16 | 1,077,138 |
| 2021-08-05 | $6.98 | $7.39 | $6.83 | $7.32 | $7.32 | 772,213 |
| 2021-08-04 | $7.81 | $7.92 | $6.65 | $6.81 | $6.81 | 4,206,673 |
| 2021-08-03 | $8.40 | $8.40 | $7.53 | $7.59 | $7.59 | 1,054,176 |
| 2021-08-02 | $8.30 | $8.50 | $7.90 | $8.35 | $8.35 | 995,670 |
| 2021-07-30 | $7.20 | $8.41 | $7.03 | $8.06 | $8.06 | 672,496 |
| 2021-07-29 | $7.02 | $7.81 | $7.00 | $7.42 | $7.42 | 758,175 |
| 2021-07-28 | $7.07 | $7.38 | $6.71 | $7.10 | $7.10 | 637,570 |
| 2021-07-27 | $7.04 | $7.07 | $6.52 | $6.56 | $6.56 | 636,320 |
| 2021-07-26 | $7.45 | $7.58 | $6.81 | $7.17 | $7.17 | 554,166 |
| 2021-07-23 | $7.30 | $7.48 | $6.88 | $7.46 | $7.46 | 477,506 |
| 2021-07-22 | $7.09 | $7.35 | $6.90 | $7.31 | $7.31 | 1,022,284 |
| 2021-07-21 | $6.47 | $7.33 | $6.45 | $7.17 | $7.17 | 1,688,009 |
| 2021-07-20 | $7.20 | $7.20 | $6.40 | $6.50 | $6.50 | 943,325 |
| 2021-07-19 | $6.45 | $6.86 | $6.37 | $6.71 | $6.71 | 814,486 |
| 2021-07-16 | $6.69 | $6.98 | $6.41 | $6.48 | $6.48 | 384,495 |
| 2021-07-15 | $6.44 | $6.79 | $6.39 | $6.70 | $6.70 | 386,246 |
| 2021-07-14 | $7.21 | $7.44 | $6.35 | $6.43 | $6.43 | 1,310,303 |
| 2021-07-13 | $7.43 | $7.60 | $7.09 | $7.15 | $7.15 | 470,587 |
| 2021-07-12 | $8.15 | $8.15 | $7.17 | $7.35 | $7.35 | 580,287 |
| 2021-07-09 | $7.53 | $8.08 | $7.31 | $7.77 | $7.77 | 588,536 |
| 2021-07-08 | $7.81 | $8.03 | $7.20 | $7.43 | $7.43 | 1,296,389 |
| 2021-07-07 | $9.00 | $9.14 | $7.73 | $7.83 | $7.83 | 890,310 |
| 2021-07-06 | $9.39 | $9.43 | $8.24 | $8.28 | $8.28 | 769,044 |
| 2021-07-02 | $9.37 | $9.65 | $9.20 | $9.33 | $9.33 | 560,391 |
| 2021-07-01 | $9.50 | $9.52 | $8.85 | $9.00 | $9.00 | 400,453 |
| 2021-06-30 | $10.00 | $10.03 | $9.26 | $9.28 | $9.28 | 336,127 |
| 2021-06-29 | $10.23 | $10.77 | $9.89 | $10.00 | $10.00 | 429,112 |
| 2021-06-28 | $9.89 | $10.37 | $9.88 | $10.26 | $10.26 | 372,956 |
| 2021-06-25 | $9.92 | $10.04 | $9.76 | $9.87 | $9.87 | 240,551 |
| 2021-06-24 | $9.98 | $9.98 | $9.81 | $9.88 | $9.88 | 146,792 |
| 2021-06-23 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 955,272 |
| 2021-06-22 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 863,611 |
| 2021-06-21 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 1,014,715 |
| 2021-06-18 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 956,017 |
| 2021-06-17 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 418,192 |
| 2021-06-16 | $9.99 | $10.02 | $9.96 | $10.00 | $10.00 | 218,469 |
| 2021-06-15 | $10.01 | $10.04 | $9.96 | $9.98 | $9.98 | 931,915 |
| 2021-06-14 | $9.99 | $10.03 | $9.98 | $10.01 | $10.01 | 404,173 |
| 2021-06-11 | $10.01 | $10.03 | $9.98 | $9.98 | $9.98 | 201,560 |
| 2021-06-10 | $10.02 | $10.03 | $9.97 | $10.02 | $10.02 | 145,199 |
| 2021-06-09 | $10.01 | $10.07 | $10.00 | $10.01 | $10.01 | 428,437 |
| 2021-06-08 | $9.96 | $10.01 | $9.95 | $9.99 | $9.99 | 124,987 |
| 2021-06-07 | $9.98 | $10.01 | $9.96 | $9.97 | $9.97 | 95,831 |
| 2021-06-04 | $10.00 | $10.05 | $9.96 | $9.98 | $9.98 | 126,969 |
| 2021-06-03 | $9.98 | $10.02 | $9.96 | $9.99 | $9.99 | 97,073 |
| 2021-06-02 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 156,541 |
| 2021-06-01 | $9.99 | $10.00 | $9.96 | $9.99 | $9.99 | 124,135 |
| 2021-05-28 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 333,833 |
| 2021-05-27 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 203,941 |
| 2021-05-26 | $9.98 | $10.00 | $9.95 | $9.99 | $9.99 | 140,784 |
| 2021-05-25 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 129,452 |
| 2021-05-24 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 471,233 |
| 2021-05-21 | $10.00 | $10.00 | $9.94 | $9.97 | $9.97 | 147,878 |
| 2021-05-20 | $9.98 | $9.99 | $9.93 | $9.99 | $9.99 | 162,571 |
| 2021-05-19 | $9.97 | $9.98 | $9.90 | $9.94 | $9.94 | 687,548 |
| 2021-05-18 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 186,023 |
| 2021-05-17 | $9.95 | $9.98 | $9.94 | $9.96 | $9.96 | 120,443 |
| 2021-05-14 | $9.99 | $9.99 | $9.90 | $9.94 | $9.94 | 73,564 |
| 2021-05-13 | $9.96 | $9.98 | $9.91 | $9.92 | $9.92 | 127,774 |
| 2021-05-12 | $9.95 | $9.98 | $9.91 | $9.94 | $9.94 | 262,750 |
| 2021-05-11 | $9.88 | $9.98 | $9.85 | $9.92 | $9.92 | 227,598 |
| 2021-05-10 | $9.98 | $10.00 | $9.88 | $9.90 | $9.90 | 365,449 |
| 2021-05-07 | $9.98 | $10.03 | $9.98 | $9.98 | $9.98 | 244,474 |
| 2021-05-06 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 222,494 |
| 2021-05-05 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 111,897 |
| 2021-05-04 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 115,711 |
| 2021-05-03 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 154,636 |
| 2021-04-30 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 134,564 |
| 2021-04-29 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 159,374 |
| 2021-04-28 | $9.95 | $10.00 | $9.93 | $9.98 | $9.98 | 106,758 |
| 2021-04-27 | $9.95 | $9.99 | $9.90 | $9.91 | $9.91 | 83,699 |
| 2021-04-26 | $9.98 | $10.01 | $9.95 | $9.98 | $9.98 | 330,367 |
| 2021-04-23 | $9.96 | $9.99 | $9.92 | $9.98 | $9.98 | 226,884 |
| 2021-04-22 | $9.94 | $9.95 | $9.90 | $9.93 | $9.93 | 179,012 |
| 2021-04-21 | $9.85 | $9.93 | $9.85 | $9.92 | $9.92 | 925,966 |
| 2021-04-20 | $9.89 | $9.91 | $9.79 | $9.85 | $9.85 | 406,461 |
| 2021-04-19 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 1,464,313 |
| 2021-04-16 | $9.99 | $10.00 | $9.91 | $9.93 | $9.93 | 165,025 |
| 2021-04-15 | $9.93 | $9.98 | $9.90 | $9.94 | $9.94 | 315,611 |
| 2021-04-14 | $9.99 | $9.99 | $9.92 | $9.93 | $9.93 | 369,886 |
| 2021-04-13 | $9.98 | $9.99 | $9.93 | $9.95 | $9.95 | 154,155 |
| 2021-04-12 | $9.99 | $10.06 | $9.93 | $9.96 | $9.96 | 143,761 |
| 2021-04-09 | $10.01 | $10.07 | $9.97 | $9.99 | $9.99 | 303,874 |
| 2021-04-08 | $10.00 | $10.06 | $9.95 | $10.01 | $10.01 | 317,363 |
| 2021-04-07 | $10.00 | $10.02 | $9.95 | $9.96 | $9.96 | 118,846 |
| 2021-04-06 | $9.93 | $10.02 | $9.93 | $10.00 | $10.00 | 129,437 |
| 2021-04-05 | $9.95 | $10.00 | $9.94 | $9.96 | $9.96 | 204,744 |
| 2021-04-01 | $10.05 | $10.14 | $9.92 | $9.92 | $9.92 | 582,155 |
| 2021-03-31 | $9.94 | $10.05 | $9.92 | $9.97 | $9.97 | 349,333 |
| 2021-03-30 | $9.94 | $9.98 | $9.92 | $9.92 | $9.92 | 119,283 |
| 2021-03-29 | $10.00 | $10.04 | $9.91 | $9.98 | $9.98 | 330,079 |
| 2021-03-26 | $10.03 | $10.04 | $9.91 | $9.93 | $9.93 | 298,903 |
| 2021-03-25 | $9.85 | $10.09 | $9.75 | $10.04 | $10.04 | 1,138,739 |
| 2021-03-24 | $10.02 | $10.02 | $9.89 | $9.93 | $9.93 | 829,616 |
| 2021-03-23 | $10.10 | $10.14 | $9.95 | $9.96 | $9.96 | 602,288 |
| 2021-03-22 | $10.09 | $10.19 | $10.07 | $10.10 | $10.10 | 290,760 |
| 2021-03-19 | $10.14 | $10.19 | $9.99 | $10.13 | $10.13 | 488,419 |
| 2021-03-18 | $10.15 | $10.32 | $10.10 | $10.14 | $10.14 | 327,274 |
| 2021-03-17 | $10.14 | $10.28 | $10.10 | $10.21 | $10.21 | 410,945 |
| 2021-03-16 | $10.23 | $10.27 | $10.08 | $10.19 | $10.19 | 472,003 |
| 2021-03-15 | $10.45 | $10.45 | $10.22 | $10.26 | $10.26 | 1,039,941 |
| 2021-03-12 | $10.62 | $10.79 | $10.40 | $10.45 | $10.45 | 253,393 |
| 2021-03-11 | $10.30 | $10.74 | $10.19 | $10.68 | $10.68 | 533,272 |
| 2021-03-10 | $10.28 | $10.45 | $10.10 | $10.21 | $10.21 | 313,874 |
| 2021-03-09 | $10.42 | $10.54 | $10.25 | $10.26 | $10.26 | 546,897 |
| 2021-03-08 | $10.45 | $10.45 | $10.21 | $10.42 | $10.42 | 792,920 |
| 2021-03-05 | $10.14 | $10.38 | $9.92 | $10.18 | $10.18 | 1,388,793 |
| 2021-03-04 | $10.25 | $10.47 | $9.88 | $10.11 | $10.11 | 1,104,432 |
| 2021-03-03 | $10.80 | $10.93 | $10.21 | $10.26 | $10.26 | 1,336,203 |
| 2021-03-02 | $11.29 | $11.45 | $10.71 | $10.76 | $10.76 | 951,611 |
| 2021-03-01 | $11.28 | $11.43 | $10.99 | $11.39 | $11.39 | 632,530 |
| 2021-02-26 | $11.01 | $11.19 | $10.50 | $10.89 | $10.89 | 1,197,619 |
| 2021-02-25 | $11.90 | $11.90 | $10.87 | $10.89 | $10.89 | 848,257 |
| 2021-02-24 | $12.51 | $12.60 | $11.81 | $12.04 | $12.04 | 843,905 |
| 2021-02-23 | $11.74 | $12.77 | $10.88 | $12.43 | $12.43 | 1,208,430 |
| 2021-02-22 | $11.90 | $12.69 | $11.80 | $12.50 | $12.50 | 6,144,660 |
| 2021-02-19 | $11.52 | $11.97 | $11.32 | $11.92 | $11.92 | 1,904,584 |
| 2021-02-18 | $11.40 | $11.64 | $11.15 | $11.15 | $11.15 | 1,229,903 |
| 2021-02-17 | $11.56 | $11.66 | $11.37 | $11.56 | $11.56 | 1,018,599 |
| 2021-02-16 | $11.69 | $11.97 | $11.27 | $11.35 | $11.35 | 2,656,377 |
| 2021-02-12 | $11.77 | $12.81 | $10.85 | $11.31 | $11.31 | 11,098,366 |
| 2021-02-11 | $11.88 | $11.96 | $11.00 | $11.77 | $11.77 | 598,554 |
| 2021-02-10 | $11.97 | $12.00 | $11.66 | $11.85 | $11.85 | 528,613 |
| 2021-02-09 | $11.90 | $12.15 | $11.65 | $11.78 | $11.78 | 453,723 |
| 2021-02-08 | $12.09 | $12.16 | $11.77 | $11.86 | $11.86 | 548,571 |
| 2021-02-05 | $12.19 | $12.20 | $11.83 | $11.92 | $11.92 | 575,658 |
| 2021-02-04 | $11.90 | $12.17 | $11.78 | $11.93 | $11.93 | 532,862 |
| 2021-02-03 | $11.65 | $11.95 | $11.59 | $11.77 | $11.77 | 433,044 |
| 2021-02-02 | $11.63 | $11.71 | $11.33 | $11.59 | $11.59 | 438,032 |
| 2021-02-01 | $11.57 | $11.85 | $11.25 | $11.42 | $11.42 | 507,250 |
| 2021-01-29 | $11.80 | $11.90 | $11.35 | $11.41 | $11.41 | 948,037 |
| 2021-01-28 | $11.37 | $12.20 | $11.25 | $11.75 | $11.75 | 898,193 |
| 2021-01-27 | $11.24 | $11.94 | $10.84 | $11.24 | $11.24 | 3,082,359 |
| 2021-01-26 | $11.12 | $11.25 | $10.75 | $10.82 | $10.82 | 891,651 |
| 2021-01-25 | $11.00 | $11.05 | $10.85 | $10.96 | $10.96 | 765,313 |
| 2021-01-22 | $11.00 | $11.10 | $10.85 | $10.90 | $10.90 | 521,322 |
| 2021-01-21 | $11.09 | $11.32 | $10.99 | $11.00 | $11.00 | 322,328 |
| 2021-01-20 | $10.90 | $11.36 | $10.90 | $11.22 | $11.22 | 309,207 |
| 2021-01-19 | $10.93 | $11.16 | $10.81 | $10.89 | $10.89 | 477,905 |
| 2021-01-15 | $11.40 | $11.43 | $10.82 | $10.82 | $10.82 | 376,110 |
| 2021-01-14 | $11.12 | $12.43 | $11.12 | $11.20 | $11.20 | 454,228 |
| 2021-01-13 | $11.04 | $11.15 | $10.90 | $11.00 | $11.00 | 351,456 |
| 2021-01-12 | $10.81 | $11.35 | $10.70 | $10.91 | $10.91 | 647,997 |
| 2021-01-11 | $10.97 | $10.97 | $10.60 | $10.65 | $10.65 | 380,352 |
| 2021-01-08 | $10.70 | $10.80 | $10.54 | $10.69 | $10.69 | 679,756 |
| 2021-01-07 | $10.54 | $10.54 | $10.36 | $10.43 | $10.43 | 365,048 |
| 2021-01-06 | $10.50 | $10.68 | $10.33 | $10.42 | $10.42 | 259,810 |
| 2021-01-05 | $10.48 | $10.50 | $10.41 | $10.50 | $10.50 | 207,352 |
| 2021-01-04 | $10.59 | $10.60 | $10.38 | $10.50 | $10.50 | 341,523 |
| 2020-12-31 | $10.75 | $10.79 | $10.44 | $10.54 | $10.54 | 397,407 |
| 2020-12-30 | $10.61 | $10.76 | $10.60 | $10.70 | $10.70 | 133,889 |
| 2020-12-29 | $10.96 | $11.00 | $10.62 | $10.80 | $10.80 | 305,824 |
| 2020-12-28 | $11.19 | $11.20 | $10.72 | $10.79 | $10.79 | 713,169 |
| 2020-12-24 | $10.50 | $10.80 | $10.50 | $10.67 | $10.67 | 568,610 |
| 2020-12-23 | $10.50 | $10.66 | $10.47 | $10.50 | $10.50 | 180,709 |
| 2020-12-22 | $10.56 | $10.69 | $10.46 | $10.50 | $10.50 | 86,787 |
| 2020-12-21 | $10.57 | $10.65 | $10.39 | $10.54 | $10.54 | 24,709 |
| 2020-12-18 | $10.73 | $10.73 | $10.50 | $10.51 | $10.51 | 85,087 |
| 2020-12-17 | $10.49 | $10.60 | $10.35 | $10.58 | $10.58 | 173,528 |
| 2020-12-16 | $10.30 | $10.38 | $10.29 | $10.38 | $10.38 | 32,686 |
| 2020-12-15 | $10.54 | $10.54 | $10.28 | $10.30 | $10.30 | 309,564 |
| 2020-12-14 | $10.92 | $10.92 | $10.29 | $10.36 | $10.36 | 152,072 |
| 2020-12-11 | $10.20 | $10.74 | $10.20 | $10.55 | $10.55 | 341,586 |
| 2020-12-10 | $10.25 | $10.49 | $10.18 | $10.30 | $10.30 | 25,544 |
| 2020-12-09 | $10.35 | $10.35 | $10.20 | $10.20 | $10.20 | 40,140 |
| 2020-12-08 | $10.40 | $10.47 | $10.11 | $10.39 | $10.39 | 72,600 |
| 2020-12-07 | $10.21 | $10.40 | $10.10 | $10.40 | $10.40 | 8,283 |
| 2020-12-04 | $10.24 | $10.24 | $10.00 | $10.10 | $10.10 | 4,490 |
| 2020-12-03 | $10.21 | $10.28 | $10.10 | $10.18 | $10.18 | 7,909 |
| 2020-12-02 | $10.02 | $10.28 | $10.02 | $10.28 | $10.28 | 20,285 |
| 2020-12-01 | $10.06 | $10.30 | $10.05 | $10.15 | $10.15 | 27,421 |
| 2020-11-30 | $10.00 | $10.75 | $9.99 | $10.30 | $10.30 | 36,913 |
| 2020-11-27 | $10.88 | $10.88 | $9.97 | $9.97 | $9.97 | 3,926 |
| 2020-11-25 | $10.02 | $10.08 | $10.02 | $10.05 | $10.05 | 2,400 |
| 2020-11-24 | $10.62 | $10.62 | $10.02 | $10.02 | $10.02 | 1,106 |
| 2020-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,905 |
Sharecare Inc - Class A (SHCR) News Headlines
Recent Sharecare Inc - Class A (SHCR) News
Similar Companies to Sharecare Inc - Class A (SHCR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |