Sharecare Inc - Warrants (01/07/2026) (SHCRW) Exchange: NASDAQ
Data as of April 18, 2024
$0.02 ($0.00) 0.00%
Sharecare Inc - Warrants (01/07/2026) - Daily Information
Click for more stock information on Sharecare Inc - Warrants (01/07/2026).| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
About Sharecare Inc - Warrants (01/07/2026) (SHCRW)
Falcon Capital Acquisition Corp - Warrants (21/09/2025)
Invest in Sharecare Inc - Warrants (01/07/2026) (SHCRW)
Historical Stock Data for Sharecare Inc - Warrants (01/07/2026) (SHCRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2024-04-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,874 |
| 2024-04-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,365 |
| 2024-04-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2024-04-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 2,051 |
| 2024-04-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-04-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,666 |
| 2024-04-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 101 |
| 2024-04-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,524 |
| 2024-04-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 79,288 |
| 2024-03-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,782 |
| 2024-03-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,735 |
| 2024-03-26 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 11,696 |
| 2024-03-25 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 10,601 |
| 2024-03-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 679 |
| 2024-03-21 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 2,048 |
| 2024-03-20 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,690 |
| 2024-03-19 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 10,596 |
| 2024-03-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10 |
| 2024-03-15 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 5,555 |
| 2024-03-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-03-13 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 13,408 |
| 2024-03-12 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 258,969 |
| 2024-03-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,423 |
| 2024-03-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 42,021 |
| 2024-03-07 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 18,896 |
| 2024-03-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-03-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 206 |
| 2024-03-04 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,669 |
| 2024-03-01 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 2,533 |
| 2024-02-29 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 8,704 |
| 2024-02-28 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 11,085 |
| 2024-02-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 300 |
| 2024-02-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,818 |
| 2024-02-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-02-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-02-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 338 |
| 2024-02-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-02-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 88,670 |
| 2024-02-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-02-14 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 3,973 |
| 2024-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,300 |
| 2024-02-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 900 |
| 2024-02-09 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 3,237 |
| 2024-02-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,260 |
| 2024-02-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 4,133 |
| 2024-02-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,777 |
| 2024-02-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,399 |
| 2024-02-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 412 |
| 2024-02-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,121 |
| 2024-01-31 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 2,330 |
| 2024-01-30 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 20,833 |
| 2024-01-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 50 |
| 2024-01-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 380 |
| 2024-01-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2024-01-24 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 72,068 |
| 2024-01-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,489 |
| 2024-01-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 101 |
| 2024-01-19 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 5,396 |
| 2024-01-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 51 |
| 2024-01-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2024-01-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,690 |
| 2024-01-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12 |
| 2024-01-11 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 25,930 |
| 2024-01-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-01-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 800 |
| 2024-01-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-01-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-01-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-01-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,002 |
| 2024-01-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10 |
| 2023-12-29 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 13,005 |
| 2023-12-28 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,500 |
| 2023-12-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 31,290 |
| 2023-12-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,430 |
| 2023-12-22 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 22,052 |
| 2023-12-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,032 |
| 2023-12-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 45,409 |
| 2023-12-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,213 |
| 2023-12-18 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 2,666 |
| 2023-12-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-12-14 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 57,221 |
| 2023-12-13 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3,395 |
| 2023-12-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 906 |
| 2023-12-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 184 |
| 2023-12-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 21,051 |
| 2023-12-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,256 |
| 2023-12-06 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 7,427 |
| 2023-12-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,500 |
| 2023-12-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 134 |
| 2023-12-01 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 934,349 |
| 2023-11-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-11-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 314 |
| 2023-11-28 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,983 |
| 2023-11-27 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 26,822 |
| 2023-11-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,792 |
| 2023-11-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,437 |
| 2023-11-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16,156 |
| 2023-11-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 75,198 |
| 2023-11-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,100 |
| 2023-11-15 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 10,499 |
| 2023-11-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 433 |
| 2023-11-13 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 3,528 |
| 2023-11-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,479 |
| 2023-11-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 233 |
| 2023-11-01 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 4,719 |
| 2023-10-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2 |
| 2023-10-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 960 |
| 2023-10-27 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 951 |
| 2023-10-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 900 |
| 2023-10-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 402 |
| 2023-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-10-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-10-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100 |
| 2023-10-19 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 488 |
| 2023-10-18 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 6,967 |
| 2023-10-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-10-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-10-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,841 |
| 2023-10-12 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 9,555 |
| 2023-10-11 | $0.03 | $0.07 | $0.03 | $0.04 | $0.04 | 471,925 |
| 2023-10-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-10-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,538 |
| 2023-10-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 240 |
| 2023-10-05 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 9,395 |
| 2023-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 605 |
| 2023-10-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,778 |
| 2023-10-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,000 |
| 2023-09-29 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 60,218 |
| 2023-09-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,494 |
| 2023-09-27 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 69,818 |
| 2023-09-26 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 25,240 |
| 2023-09-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,417 |
| 2023-09-22 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 34,299 |
| 2023-09-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 162 |
| 2023-09-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-09-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 88 |
| 2023-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-09-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 513 |
| 2023-09-14 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 189,528 |
| 2023-09-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,234 |
| 2023-09-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,908 |
| 2023-09-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9 |
| 2023-09-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 5,104 |
| 2023-09-07 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 6,708 |
| 2023-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,750 |
| 2023-09-05 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 42,300 |
| 2023-09-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 32,952 |
| 2023-08-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,082 |
| 2023-08-30 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 14,891 |
| 2023-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,641 |
| 2023-08-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,600 |
| 2023-08-25 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 106,164 |
| 2023-08-24 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 105,093 |
| 2023-08-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,605 |
| 2023-08-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 23,061 |
| 2023-08-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 992 |
| 2023-08-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,220 |
| 2023-08-17 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 23,464 |
| 2023-08-16 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 29,217 |
| 2023-08-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-08-14 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 12,422 |
| 2023-08-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 40 |
| 2023-08-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-08-09 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 5,000 |
| 2023-08-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 8,500 |
| 2023-08-07 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 10,510 |
| 2023-08-04 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 12,862 |
| 2023-08-03 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 9,942 |
| 2023-08-02 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 15,300 |
| 2023-08-01 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 36,755 |
| 2023-07-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 14,541 |
| 2023-07-28 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 7,769 |
| 2023-07-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 8,220 |
| 2023-07-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,121 |
| 2023-07-25 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 35,504 |
| 2023-07-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 3,873 |
| 2023-07-21 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 29,894 |
| 2023-07-20 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 11,330 |
| 2023-07-19 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 10,708 |
| 2023-07-18 | $0.16 | $0.16 | $0.11 | $0.11 | $0.11 | 8,413 |
| 2023-07-17 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 6,836 |
| 2023-07-14 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 25,388 |
| 2023-07-13 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 15,249 |
| 2023-07-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 104 |
| 2023-07-11 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 373,382 |
| 2023-07-10 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 141,639 |
| 2023-07-07 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 142,461 |
| 2023-07-06 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 437,427 |
| 2023-07-05 | $0.17 | $0.18 | $0.14 | $0.18 | $0.18 | 161,826 |
| 2023-07-03 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1,686 |
| 2023-06-30 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 62,508 |
| 2023-06-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,100 |
| 2023-06-28 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 200,455 |
| 2023-06-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,955 |
| 2023-06-26 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 93,361 |
| 2023-06-23 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 105,841 |
| 2023-06-22 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 7,442 |
| 2023-06-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,104 |
| 2023-06-20 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 9,061 |
| 2023-06-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-06-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-06-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 941 |
| 2023-06-13 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 850 |
| 2023-06-12 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 4,550 |
| 2023-06-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 29 |
| 2023-06-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,101 |
| 2023-06-07 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 28,277 |
| 2023-06-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10 |
| 2023-06-05 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 10,957 |
| 2023-06-02 | $0.13 | $0.18 | $0.13 | $0.17 | $0.17 | 274,565 |
| 2023-06-01 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 11,458 |
| 2023-05-31 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 41,750 |
| 2023-05-30 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 39,749 |
| 2023-05-26 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,470 |
| 2023-05-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,100 |
| 2023-05-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,091 |
| 2023-05-23 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,300 |
| 2023-05-22 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 1,305 |
| 2023-05-19 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 1,700 |
| 2023-05-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,699 |
| 2023-05-17 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 32,275 |
| 2023-05-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,577 |
| 2023-05-15 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 8,079 |
| 2023-05-12 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 595 |
| 2023-05-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,122 |
| 2023-05-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2 |
| 2023-05-09 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 9,794 |
| 2023-05-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 27 |
| 2023-05-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2023-05-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2023-05-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2023-05-02 | $0.16 | $0.17 | $0.13 | $0.17 | $0.17 | 8,205 |
| 2023-05-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2023-04-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2023-04-27 | $0.14 | $0.17 | $0.12 | $0.17 | $0.17 | 2,000 |
| 2023-04-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2023-04-25 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 5,600 |
| 2023-04-24 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,035 |
| 2023-04-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 34 |
| 2023-04-20 | $0.17 | $0.19 | $0.14 | $0.17 | $0.17 | 26,954 |
| 2023-04-19 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 9,727 |
| 2023-04-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 107 |
| 2023-04-17 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 835 |
| 2023-04-14 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 3,923 |
| 2023-04-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10 |
| 2023-04-12 | $0.15 | $0.19 | $0.15 | $0.18 | $0.18 | 7,934 |
| 2023-04-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 288 |
| 2023-04-10 | $0.13 | $0.14 | $0.10 | $0.14 | $0.14 | 20,946 |
| 2023-04-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1 |
| 2023-04-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 508 |
| 2023-04-04 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,076 |
| 2023-04-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,301 |
| 2023-03-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 4,694 |
| 2023-03-30 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 9,512 |
| 2023-03-29 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 95,459 |
| 2023-03-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,006 |
| 2023-03-27 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 7,433 |
| 2023-03-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 281 |
| 2023-03-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1 |
| 2023-03-22 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 2,600 |
| 2023-03-21 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 27,904 |
| 2023-03-20 | $0.27 | $0.27 | $0.22 | $0.22 | $0.22 | 3,587 |
| 2023-03-17 | $0.28 | $0.30 | $0.26 | $0.26 | $0.26 | 2,261 |
| 2023-03-16 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 114,572 |
| 2023-03-15 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 7,411 |
| 2023-03-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,002 |
| 2023-03-13 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 10,874 |
| 2023-03-10 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 2,795 |
| 2023-03-09 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 3,504 |
| 2023-03-08 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 102,801 |
| 2023-03-07 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 2,850 |
| 2023-03-06 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 3,601 |
| 2023-03-03 | $0.29 | $0.30 | $0.26 | $0.28 | $0.28 | 105,600 |
| 2023-03-02 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,506 |
| 2023-03-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 540 |
| 2023-02-28 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 2,000 |
| 2023-02-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,122 |
| 2023-02-24 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 5,217 |
| 2023-02-23 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 2,102 |
| 2023-02-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,203 |
| 2023-02-21 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 2,728 |
| 2023-02-17 | $0.32 | $0.35 | $0.27 | $0.27 | $0.27 | 8,077 |
| 2023-02-16 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 6,385 |
| 2023-02-15 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 8,585 |
| 2023-02-14 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,032 |
| 2023-02-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 29 |
| 2023-02-10 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 6,043 |
| 2023-02-09 | $0.32 | $0.34 | $0.27 | $0.30 | $0.30 | 12,955 |
| 2023-02-08 | $0.34 | $0.34 | $0.29 | $0.33 | $0.33 | 10,302 |
| 2023-02-07 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 4,101 |
| 2023-02-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,333 |
| 2023-02-03 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 55,607 |
| 2023-02-02 | $0.33 | $0.35 | $0.29 | $0.29 | $0.29 | 10,024 |
| 2023-02-01 | $0.33 | $0.33 | $0.27 | $0.29 | $0.29 | 241,053 |
| 2023-01-31 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 4,424 |
| 2023-01-30 | $0.28 | $0.36 | $0.28 | $0.30 | $0.30 | 66,564 |
| 2023-01-27 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 74,533 |
| 2023-01-26 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 49,276 |
| 2023-01-25 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 50,857 |
| 2023-01-24 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 67,585 |
| 2023-01-23 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 33,701 |
| 2023-01-20 | $0.32 | $0.33 | $0.29 | $0.29 | $0.29 | 20,608 |
| 2023-01-19 | $0.32 | $0.32 | $0.25 | $0.29 | $0.29 | 44,794 |
| 2023-01-18 | $0.17 | $0.33 | $0.17 | $0.30 | $0.30 | 53,371 |
| 2023-01-17 | $0.27 | $0.28 | $0.23 | $0.27 | $0.27 | 28,768 |
| 2023-01-13 | $0.26 | $0.30 | $0.22 | $0.26 | $0.26 | 40,698 |
| 2023-01-12 | $0.25 | $0.26 | $0.21 | $0.25 | $0.25 | 51,223 |
| 2023-01-11 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 48,506 |
| 2023-01-10 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 5,150 |
| 2023-01-09 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 5,694 |
| 2023-01-06 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 54,051 |
| 2023-01-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-01-04 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 85,855 |
| 2023-01-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 122,959 |
| 2022-12-30 | $0.11 | $0.18 | $0.11 | $0.14 | $0.14 | 180,999 |
| 2022-12-29 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 499,846 |
| 2022-12-28 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 52,735 |
| 2022-12-27 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 14,701 |
| 2022-12-23 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 7,535 |
| 2022-12-22 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 15,800 |
| 2022-12-21 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 27,036 |
| 2022-12-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2022-12-19 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 12,127 |
| 2022-12-16 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 31,399 |
| 2022-12-15 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 3,700 |
| 2022-12-14 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 23,948 |
| 2022-12-13 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 24,545 |
| 2022-12-12 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 14,508 |
| 2022-12-09 | $0.25 | $0.26 | $0.22 | $0.25 | $0.25 | 9,910 |
| 2022-12-08 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 19,788 |
| 2022-12-07 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 24,018 |
| 2022-12-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,562 |
| 2022-12-05 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 13,350 |
| 2022-12-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,733 |
| 2022-12-01 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 71,565 |
| 2022-11-30 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 5,714 |
| 2022-11-29 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 14,284 |
| 2022-11-28 | $0.18 | $0.19 | $0.15 | $0.19 | $0.19 | 1,921 |
| 2022-11-25 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 200,803 |
| 2022-11-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 707 |
| 2022-11-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2022-11-21 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 4,010 |
| 2022-11-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 422 |
| 2022-11-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-11-16 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 35,043 |
| 2022-11-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 703 |
| 2022-11-14 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 4,000 |
| 2022-11-11 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 264,252 |
| 2022-11-10 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 2,594 |
| 2022-11-09 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 254 |
| 2022-11-08 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 2,069 |
| 2022-11-07 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 2,110 |
| 2022-11-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 650 |
| 2022-11-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-11-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 202 |
| 2022-11-01 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 4,737 |
| 2022-10-31 | $0.18 | $0.22 | $0.16 | $0.22 | $0.22 | 4,451 |
| 2022-10-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 60 |
| 2022-10-27 | $0.20 | $0.20 | $0.15 | $0.20 | $0.20 | 3,876 |
| 2022-10-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,174 |
| 2022-10-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,916 |
| 2022-10-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,300 |
| 2022-10-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 19 |
| 2022-10-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 50 |
| 2022-10-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3 |
| 2022-10-18 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 10,369 |
| 2022-10-17 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 10,704 |
| 2022-10-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 110 |
| 2022-10-13 | $0.20 | $0.22 | $0.18 | $0.20 | $0.20 | 20,997 |
| 2022-10-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 610 |
| 2022-10-11 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,402 |
| 2022-10-10 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 10,247 |
| 2022-10-07 | $0.25 | $0.27 | $0.23 | $0.25 | $0.25 | 6,498 |
| 2022-10-06 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 9,146 |
| 2022-10-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 513 |
| 2022-10-04 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 1,102 |
| 2022-10-03 | $0.17 | $0.24 | $0.17 | $0.24 | $0.24 | 2,591 |
| 2022-09-30 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 8,322 |
| 2022-09-29 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 265,197 |
| 2022-09-28 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 883 |
| 2022-09-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-09-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-09-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,806 |
| 2022-09-22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 10,923 |
| 2022-09-21 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 1,800 |
| 2022-09-20 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 7,115 |
| 2022-09-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 6,401 |
| 2022-09-16 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 424,526 |
| 2022-09-15 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 221,874 |
| 2022-09-14 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 509,066 |
| 2022-09-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-09-12 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 4,498 |
| 2022-09-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 200 |
| 2022-09-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 448 |
| 2022-09-07 | $0.23 | $0.34 | $0.22 | $0.22 | $0.22 | 54,878 |
| 2022-09-06 | $0.21 | $0.27 | $0.21 | $0.25 | $0.25 | 6,688 |
| 2022-09-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-09-01 | $0.19 | $0.21 | $0.18 | $0.21 | $0.21 | 4,544 |
| 2022-08-31 | $0.20 | $0.22 | $0.19 | $0.19 | $0.19 | 10,963 |
| 2022-08-30 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 7,265 |
| 2022-08-29 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 7,205 |
| 2022-08-26 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 104,124 |
| 2022-08-25 | $0.19 | $0.21 | $0.16 | $0.18 | $0.18 | 405,933 |
| 2022-08-24 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 111,118 |
| 2022-08-23 | $0.16 | $0.18 | $0.14 | $0.18 | $0.18 | 14,244 |
| 2022-08-22 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 9,531 |
| 2022-08-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,822 |
| 2022-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,935 |
| 2022-08-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 14,524 |
| 2022-08-16 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 14,854 |
| 2022-08-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,032 |
| 2022-08-12 | $0.16 | $0.17 | $0.13 | $0.15 | $0.15 | 179,249 |
| 2022-08-11 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 45,349 |
| 2022-08-10 | $0.17 | $0.18 | $0.15 | $0.17 | $0.17 | 73,374 |
| 2022-08-09 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 15,382 |
| 2022-08-08 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 10,866 |
| 2022-08-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-08-04 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 49,873 |
| 2022-08-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 98 |
| 2022-08-02 | $0.15 | $0.19 | $0.15 | $0.17 | $0.17 | 10,080 |
| 2022-08-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-29 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 10,297 |
| 2022-07-28 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 3,001 |
| 2022-07-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 461 |
| 2022-07-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,551 |
| 2022-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,417 |
| 2022-07-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 601 |
| 2022-07-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,484 |
| 2022-07-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-07-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,205 |
| 2022-07-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-07-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-07-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2022-07-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 300 |
| 2022-07-11 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 7,600 |
| 2022-07-08 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,152 |
| 2022-07-07 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 2,000 |
| 2022-07-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-07-05 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 12,800 |
| 2022-07-01 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 9,704 |
| 2022-06-30 | $0.23 | $0.23 | $0.15 | $0.19 | $0.19 | 30,802 |
| 2022-06-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-06-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 400 |
| 2022-06-27 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 4,046 |
| 2022-06-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 23,110 |
| 2022-06-23 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 12,900 |
| 2022-06-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 220 |
| 2022-06-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 795 |
| 2022-06-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 900 |
| 2022-06-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,874 |
| 2022-06-15 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 11,426 |
| 2022-06-14 | $0.29 | $0.29 | $0.24 | $0.24 | $0.24 | 3,034 |
| 2022-06-13 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 8,823 |
| 2022-06-10 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 6,852 |
| 2022-06-09 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 4,343 |
| 2022-06-08 | $0.35 | $0.37 | $0.30 | $0.30 | $0.30 | 16,393 |
| 2022-06-07 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 7,165 |
| 2022-06-06 | $0.44 | $0.45 | $0.30 | $0.31 | $0.31 | 9,795 |
| 2022-06-03 | $0.43 | $0.45 | $0.38 | $0.44 | $0.44 | 19,962 |
| 2022-06-02 | $0.31 | $0.43 | $0.31 | $0.43 | $0.43 | 51,655 |
| 2022-06-01 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 9,254 |
| 2022-05-31 | $0.29 | $0.40 | $0.29 | $0.36 | $0.36 | 59,154 |
| 2022-05-27 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 30,340 |
| 2022-05-26 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 3,898 |
| 2022-05-25 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2 |
| 2022-05-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2022-05-23 | $0.29 | $0.38 | $0.29 | $0.38 | $0.38 | 783 |
| 2022-05-20 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 557 |
| 2022-05-19 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 3,200 |
| 2022-05-18 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 1,376 |
| 2022-05-17 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 5,112 |
| 2022-05-16 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 11,480 |
| 2022-05-13 | $0.29 | $0.36 | $0.29 | $0.33 | $0.33 | 32,569 |
| 2022-05-12 | $0.21 | $0.29 | $0.20 | $0.23 | $0.23 | 12,337 |
| 2022-05-11 | $0.20 | $0.26 | $0.17 | $0.19 | $0.19 | 35,720 |
| 2022-05-10 | $0.31 | $0.31 | $0.20 | $0.20 | $0.20 | 114,639 |
| 2022-05-09 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 3,126 |
| 2022-05-06 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,010 |
| 2022-05-05 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 2,210 |
| 2022-05-04 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 11,339 |
| 2022-05-03 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 5,446 |
| 2022-05-02 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 6,682 |
| 2022-04-29 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 4,816 |
| 2022-04-28 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 49,334 |
| 2022-04-27 | $0.39 | $0.39 | $0.31 | $0.39 | $0.39 | 34,340 |
| 2022-04-26 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 1,734 |
| 2022-04-25 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 6,103 |
| 2022-04-22 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 1,650 |
| 2022-04-21 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 3,341 |
| 2022-04-20 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 2,009 |
| 2022-04-19 | $0.35 | $0.35 | $0.25 | $0.33 | $0.33 | 3,501 |
| 2022-04-18 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 30,716 |
| 2022-04-14 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 18,324 |
| 2022-04-13 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 33,579 |
| 2022-04-12 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 6,631 |
| 2022-04-11 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 7,150 |
| 2022-04-08 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 39,066 |
| 2022-04-07 | $0.32 | $0.32 | $0.26 | $0.29 | $0.29 | 13,371 |
| 2022-04-06 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 5,923 |
| 2022-04-05 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 456 |
| 2022-04-04 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 6,364 |
| 2022-04-01 | $0.30 | $0.31 | $0.25 | $0.31 | $0.31 | 8,660 |
| 2022-03-31 | $0.37 | $0.38 | $0.26 | $0.30 | $0.30 | 114,731 |
| 2022-03-30 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 6,995 |
| 2022-03-29 | $0.44 | $0.47 | $0.37 | $0.43 | $0.43 | 18,038 |
| 2022-03-28 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 33,288 |
| 2022-03-25 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 99 |
| 2022-03-24 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 1,069 |
| 2022-03-23 | $0.35 | $0.47 | $0.35 | $0.46 | $0.46 | 8,306 |
| 2022-03-22 | $0.38 | $0.48 | $0.38 | $0.46 | $0.46 | 19,881 |
| 2022-03-21 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 17,280 |
| 2022-03-18 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 6,821 |
| 2022-03-17 | $0.27 | $0.39 | $0.27 | $0.36 | $0.36 | 26,942 |
| 2022-03-16 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 958 |
| 2022-03-15 | $0.27 | $0.35 | $0.27 | $0.32 | $0.32 | 3,954 |
| 2022-03-14 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 5,585 |
| 2022-03-11 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 3,354 |
| 2022-03-10 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,333 |
| 2022-03-09 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 30,312 |
| 2022-03-08 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 31,933 |
| 2022-03-07 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 9,019 |
| 2022-03-04 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 8,783 |
| 2022-03-03 | $0.38 | $0.38 | $0.31 | $0.35 | $0.35 | 37,249 |
| 2022-03-02 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 21,863 |
| 2022-03-01 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 3,530 |
| 2022-02-28 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 7,972 |
| 2022-02-25 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 1,346 |
| 2022-02-24 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 70,316 |
| 2022-02-23 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 6,526 |
| 2022-02-22 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 1,672 |
| 2022-02-18 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 2,659 |
| 2022-02-17 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 2,381 |
| 2022-02-16 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 1,500 |
| 2022-02-15 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 8,030 |
| 2022-02-14 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 80,913 |
| 2022-02-11 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 5,535 |
| 2022-02-10 | $0.51 | $0.55 | $0.48 | $0.48 | $0.48 | 285,686 |
| 2022-02-09 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 732 |
| 2022-02-08 | $0.43 | $0.60 | $0.43 | $0.58 | $0.58 | 10,873 |
| 2022-02-07 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 90,607 |
| 2022-02-04 | $0.46 | $0.52 | $0.46 | $0.51 | $0.51 | 25,933 |
| 2022-02-03 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,556 |
| 2022-02-02 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 5,334 |
| 2022-02-01 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 132,340 |
| 2022-01-31 | $0.44 | $0.51 | $0.44 | $0.50 | $0.50 | 262,285 |
| 2022-01-28 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 5,394 |
| 2022-01-27 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 117,225 |
| 2022-01-26 | $0.42 | $0.49 | $0.42 | $0.42 | $0.42 | 123,342 |
| 2022-01-25 | $0.42 | $0.45 | $0.38 | $0.42 | $0.42 | 67,443 |
| 2022-01-24 | $0.44 | $0.48 | $0.41 | $0.48 | $0.48 | 158,645 |
| 2022-01-21 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 14,597 |
| 2022-01-20 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 5,345 |
| 2022-01-19 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 40,773 |
| 2022-01-18 | $0.49 | $0.52 | $0.45 | $0.47 | $0.47 | 25,808 |
| 2022-01-14 | $0.41 | $0.58 | $0.40 | $0.57 | $0.57 | 626,912 |
| 2022-01-13 | $0.64 | $0.64 | $0.50 | $0.50 | $0.50 | 232,288 |
| 2022-01-12 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 54,964 |
| 2022-01-11 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 9,678 |
| 2022-01-10 | $0.59 | $0.64 | $0.55 | $0.64 | $0.64 | 9,063 |
| 2022-01-07 | $0.63 | $0.65 | $0.57 | $0.63 | $0.63 | 55,739 |
| 2022-01-06 | $0.70 | $0.91 | $0.65 | $0.68 | $0.68 | 23,490 |
| 2022-01-05 | $0.81 | $0.83 | $0.75 | $0.75 | $0.75 | 9,736 |
| 2022-01-04 | $0.82 | $0.89 | $0.78 | $0.78 | $0.78 | 9,165 |
| 2022-01-03 | $0.80 | $0.80 | $0.69 | $0.71 | $0.71 | 24,805 |
| 2021-12-31 | $0.65 | $0.68 | $0.60 | $0.62 | $0.62 | 235,244 |
| 2021-12-30 | $0.63 | $0.72 | $0.63 | $0.71 | $0.71 | 186,300 |
| 2021-12-29 | $0.69 | $0.71 | $0.58 | $0.67 | $0.67 | 174,275 |
| 2021-12-28 | $0.78 | $0.80 | $0.68 | $0.69 | $0.69 | 44,449 |
| 2021-12-27 | $0.79 | $0.85 | $0.76 | $0.82 | $0.82 | 153,362 |
| 2021-12-23 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 12,092 |
| 2021-12-22 | $0.88 | $0.92 | $0.84 | $0.84 | $0.84 | 24,615 |
| 2021-12-21 | $0.76 | $0.93 | $0.69 | $0.84 | $0.84 | 178,990 |
| 2021-12-20 | $0.88 | $0.96 | $0.88 | $0.91 | $0.91 | 9,500 |
| 2021-12-17 | $0.88 | $1.03 | $0.86 | $1.03 | $1.03 | 31,281 |
| 2021-12-16 | $1.02 | $1.05 | $0.85 | $0.90 | $0.90 | 9,485 |
| 2021-12-15 | $0.95 | $1.03 | $0.85 | $0.86 | $0.86 | 11,815 |
| 2021-12-14 | $1.00 | $1.06 | $0.90 | $0.92 | $0.92 | 13,870 |
| 2021-12-13 | $0.95 | $0.95 | $0.86 | $0.93 | $0.93 | 32,927 |
| 2021-12-10 | $1.00 | $1.04 | $0.95 | $0.98 | $0.98 | 19,764 |
| 2021-12-09 | $1.09 | $1.09 | $0.98 | $1.01 | $1.01 | 18,944 |
| 2021-12-08 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 5,116 |
| 2021-12-07 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 2,321 |
| 2021-12-06 | $1.03 | $1.08 | $0.85 | $1.02 | $1.02 | 44,525 |
| 2021-12-03 | $1.08 | $1.09 | $1.01 | $1.03 | $1.03 | 50,244 |
| 2021-12-02 | $1.14 | $1.37 | $1.10 | $1.10 | $1.10 | 26,117 |
| 2021-12-01 | $1.30 | $1.30 | $1.21 | $1.21 | $1.21 | 8,979 |
| 2021-11-30 | $1.37 | $1.44 | $1.20 | $1.24 | $1.24 | 50,231 |
| 2021-11-29 | $1.35 | $1.38 | $1.29 | $1.32 | $1.32 | 18,845 |
| 2021-11-26 | $1.29 | $1.31 | $1.26 | $1.31 | $1.31 | 12,445 |
| 2021-11-24 | $1.25 | $1.38 | $1.25 | $1.38 | $1.38 | 11,808 |
| 2021-11-23 | $1.32 | $1.32 | $1.27 | $1.31 | $1.31 | 34,676 |
| 2021-11-22 | $1.45 | $1.47 | $1.29 | $1.35 | $1.35 | 33,770 |
| 2021-11-19 | $1.51 | $1.51 | $1.46 | $1.51 | $1.51 | 24,893 |
| 2021-11-18 | $1.50 | $1.64 | $1.50 | $1.52 | $1.52 | 23,973 |
| 2021-11-17 | $1.62 | $1.62 | $1.55 | $1.55 | $1.55 | 15,662 |
| 2021-11-16 | $1.68 | $1.70 | $1.63 | $1.63 | $1.63 | 33,920 |
| 2021-11-15 | $1.82 | $1.82 | $1.72 | $1.75 | $1.75 | 20,412 |
| 2021-11-12 | $2.02 | $2.02 | $1.80 | $1.92 | $1.92 | 94,169 |
| 2021-11-11 | $1.69 | $2.01 | $1.69 | $1.96 | $1.96 | 141,022 |
| 2021-11-10 | $1.62 | $1.86 | $1.62 | $1.78 | $1.78 | 78,144 |
| 2021-11-09 | $1.58 | $1.62 | $1.57 | $1.61 | $1.61 | 46,728 |
| 2021-11-08 | $1.65 | $1.65 | $1.56 | $1.56 | $1.56 | 19,452 |
| 2021-11-05 | $1.70 | $1.70 | $1.61 | $1.63 | $1.63 | 9,078 |
| 2021-11-04 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 33,172 |
| 2021-11-03 | $1.63 | $1.73 | $1.61 | $1.64 | $1.64 | 20,668 |
| 2021-11-02 | $1.65 | $1.66 | $1.57 | $1.60 | $1.60 | 13,858 |
| 2021-11-01 | $1.68 | $1.68 | $1.63 | $1.67 | $1.67 | 13,012 |
| 2021-10-29 | $1.54 | $1.62 | $1.50 | $1.62 | $1.62 | 12,290 |
| 2021-10-28 | $1.38 | $1.57 | $1.38 | $1.55 | $1.55 | 38,389 |
| 2021-10-27 | $1.62 | $1.62 | $1.44 | $1.45 | $1.45 | 19,788 |
| 2021-10-26 | $1.56 | $1.66 | $1.40 | $1.46 | $1.46 | 38,988 |
| 2021-10-25 | $2.00 | $2.00 | $1.50 | $1.60 | $1.60 | 430,793 |
| 2021-10-22 | $1.45 | $1.54 | $1.38 | $1.42 | $1.42 | 44,658 |
| 2021-10-21 | $1.46 | $1.64 | $1.46 | $1.53 | $1.53 | 20,624 |
| 2021-10-20 | $1.78 | $1.78 | $1.46 | $1.54 | $1.54 | 40,367 |
| 2021-10-19 | $1.49 | $1.61 | $1.42 | $1.61 | $1.61 | 46,372 |
| 2021-10-18 | $1.79 | $1.79 | $1.45 | $1.57 | $1.57 | 47,127 |
| 2021-10-15 | $1.81 | $1.81 | $1.43 | $1.50 | $1.50 | 18,533 |
| 2021-10-14 | $1.60 | $1.61 | $1.48 | $1.51 | $1.51 | 21,124 |
| 2021-10-13 | $1.65 | $1.65 | $1.48 | $1.60 | $1.60 | 14,317 |
| 2021-10-12 | $1.65 | $1.65 | $1.50 | $1.62 | $1.62 | 5,500 |
| 2021-10-11 | $1.59 | $1.68 | $1.56 | $1.64 | $1.64 | 24,497 |
| 2021-10-08 | $1.84 | $1.84 | $1.45 | $1.55 | $1.55 | 325,495 |
| 2021-10-07 | $1.72 | $1.87 | $1.72 | $1.84 | $1.84 | 15,486 |
| 2021-10-06 | $1.60 | $1.80 | $1.60 | $1.73 | $1.73 | 45,946 |
| 2021-10-05 | $1.73 | $1.73 | $1.51 | $1.60 | $1.60 | 17,150 |
| 2021-10-04 | $1.78 | $1.78 | $1.55 | $1.69 | $1.69 | 1,114 |
| 2021-10-01 | $1.89 | $1.90 | $1.58 | $1.65 | $1.65 | 21,895 |
| 2021-09-30 | $1.61 | $2.00 | $1.61 | $1.99 | $1.99 | 149,536 |
| 2021-09-29 | $1.66 | $1.66 | $1.58 | $1.58 | $1.58 | 987 |
| 2021-09-28 | $1.65 | $1.66 | $1.40 | $1.57 | $1.57 | 95,326 |
| 2021-09-27 | $1.81 | $1.81 | $1.72 | $1.76 | $1.76 | 14,092 |
| 2021-09-24 | $1.82 | $1.82 | $1.77 | $1.77 | $1.77 | 3,307 |
| 2021-09-23 | $1.72 | $1.88 | $1.72 | $1.85 | $1.85 | 52,830 |
| 2021-09-22 | $1.82 | $1.87 | $1.81 | $1.84 | $1.84 | 2,422 |
| 2021-09-21 | $1.90 | $1.90 | $1.78 | $1.78 | $1.78 | 10,504 |
| 2021-09-20 | $2.00 | $2.01 | $1.81 | $1.90 | $1.90 | 15,127 |
| 2021-09-17 | $1.92 | $2.08 | $1.89 | $1.97 | $1.97 | 132,102 |
| 2021-09-16 | $1.80 | $2.00 | $1.80 | $1.89 | $1.89 | 54,220 |
| 2021-09-15 | $1.55 | $1.78 | $1.55 | $1.77 | $1.77 | 73,259 |
| 2021-09-14 | $1.62 | $1.64 | $1.54 | $1.55 | $1.55 | 12,788 |
| 2021-09-13 | $1.49 | $1.73 | $1.38 | $1.56 | $1.56 | 80,501 |
| 2021-09-10 | $1.47 | $1.58 | $1.47 | $1.48 | $1.48 | 36,688 |
| 2021-09-09 | $1.62 | $1.62 | $1.44 | $1.48 | $1.48 | 26,579 |
| 2021-09-08 | $1.47 | $1.51 | $1.40 | $1.40 | $1.40 | 18,760 |
| 2021-09-07 | $1.72 | $1.74 | $1.40 | $1.51 | $1.51 | 113,827 |
| 2021-09-03 | $1.71 | $1.94 | $1.69 | $1.90 | $1.90 | 307,140 |
| 2021-09-02 | $1.49 | $1.73 | $1.40 | $1.70 | $1.70 | 441,715 |
| 2021-09-01 | $1.35 | $1.52 | $1.35 | $1.49 | $1.49 | 66,576 |
| 2021-08-31 | $1.38 | $1.48 | $1.32 | $1.39 | $1.39 | 46,206 |
| 2021-08-30 | $1.39 | $1.45 | $1.30 | $1.45 | $1.45 | 41,056 |
| 2021-08-27 | $1.20 | $1.40 | $1.19 | $1.40 | $1.40 | 79,130 |
| 2021-08-26 | $1.26 | $1.34 | $1.24 | $1.24 | $1.24 | 34,501 |
| 2021-08-25 | $1.29 | $1.34 | $1.18 | $1.25 | $1.25 | 28,794 |
| 2021-08-24 | $1.30 | $1.35 | $1.20 | $1.23 | $1.23 | 30,388 |
| 2021-08-23 | $1.14 | $1.28 | $1.13 | $1.26 | $1.26 | 81,559 |
| 2021-08-20 | $1.09 | $1.11 | $1.05 | $1.08 | $1.08 | 102,783 |
| 2021-08-19 | $1.11 | $1.13 | $1.02 | $1.10 | $1.10 | 77,264 |
| 2021-08-18 | $1.09 | $1.23 | $1.04 | $1.05 | $1.05 | 17,668 |
| 2021-08-17 | $1.02 | $1.12 | $0.94 | $1.08 | $1.08 | 91,132 |
| 2021-08-16 | $1.28 | $1.28 | $1.15 | $1.16 | $1.16 | 20,480 |
| 2021-08-13 | $1.29 | $1.29 | $1.10 | $1.23 | $1.23 | 22,477 |
| 2021-08-12 | $1.33 | $1.40 | $1.22 | $1.27 | $1.27 | 23,699 |
| 2021-08-11 | $1.30 | $1.34 | $1.27 | $1.32 | $1.32 | 12,731 |
| 2021-08-10 | $1.32 | $1.42 | $1.20 | $1.33 | $1.33 | 57,390 |
| 2021-08-09 | $1.19 | $1.35 | $1.19 | $1.34 | $1.34 | 24,992 |
| 2021-08-06 | $1.19 | $1.37 | $1.19 | $1.23 | $1.23 | 122,696 |
| 2021-08-05 | $1.41 | $1.41 | $1.26 | $1.27 | $1.27 | 34,786 |
| 2021-08-04 | $1.41 | $1.50 | $1.23 | $1.29 | $1.29 | 76,786 |
| 2021-08-03 | $1.52 | $1.54 | $1.37 | $1.44 | $1.44 | 43,116 |
| 2021-08-02 | $1.74 | $1.74 | $1.46 | $1.61 | $1.61 | 72,840 |
| 2021-07-30 | $1.35 | $1.59 | $1.27 | $1.49 | $1.49 | 46,382 |
| 2021-07-29 | $1.37 | $1.43 | $1.37 | $1.41 | $1.41 | 32,382 |
| 2021-07-28 | $1.31 | $1.41 | $1.25 | $1.41 | $1.41 | 29,580 |
| 2021-07-27 | $1.43 | $1.43 | $1.26 | $1.30 | $1.30 | 20,834 |
| 2021-07-26 | $1.43 | $1.43 | $1.31 | $1.36 | $1.36 | 22,292 |
| 2021-07-23 | $1.47 | $1.47 | $1.30 | $1.40 | $1.40 | 7,280 |
| 2021-07-22 | $1.48 | $1.48 | $1.34 | $1.41 | $1.41 | 23,299 |
| 2021-07-21 | $1.39 | $1.43 | $1.27 | $1.35 | $1.35 | 24,360 |
| 2021-07-20 | $1.55 | $1.55 | $1.22 | $1.37 | $1.37 | 57,073 |
| 2021-07-19 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 20,608 |
| 2021-07-16 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 10,111 |
| 2021-07-15 | $1.33 | $1.41 | $1.26 | $1.37 | $1.37 | 86,460 |
| 2021-07-14 | $1.33 | $1.35 | $1.23 | $1.33 | $1.33 | 467,018 |
| 2021-07-13 | $1.37 | $1.38 | $1.31 | $1.35 | $1.35 | 69,999 |
| 2021-07-12 | $1.32 | $1.50 | $1.31 | $1.31 | $1.31 | 46,206 |
| 2021-07-09 | $1.40 | $1.66 | $1.32 | $1.43 | $1.43 | 546,902 |
| 2021-07-08 | $1.62 | $1.62 | $1.42 | $1.50 | $1.50 | 66,666 |
| 2021-07-07 | $1.80 | $1.85 | $1.66 | $1.72 | $1.72 | 66,700 |
| 2021-07-06 | $1.85 | $1.85 | $1.33 | $1.50 | $1.50 | 375,460 |
| 2021-07-02 | $1.72 | $1.80 | $1.72 | $1.75 | $1.75 | 4,767 |
| 2021-07-01 | $1.98 | $2.00 | $1.63 | $1.65 | $1.65 | 24,402 |
| 2021-06-30 | $2.00 | $2.00 | $1.75 | $1.79 | $1.79 | 297,777 |
| 2021-06-29 | $2.04 | $2.21 | $1.97 | $2.01 | $2.01 | 109,050 |
| 2021-06-28 | $2.01 | $2.02 | $1.93 | $2.02 | $2.02 | 64,280 |
| 2021-06-25 | $1.95 | $2.01 | $1.91 | $1.98 | $1.98 | 15,491 |
| 2021-06-24 | $1.93 | $2.02 | $1.90 | $1.92 | $1.92 | 12,812 |
| 2021-06-23 | $1.85 | $1.98 | $1.85 | $1.91 | $1.91 | 98,257 |
| 2021-06-22 | $1.71 | $1.86 | $1.67 | $1.83 | $1.83 | 17,778 |
| 2021-06-21 | $1.68 | $1.80 | $1.68 | $1.79 | $1.79 | 34,014 |
| 2021-06-18 | $1.70 | $1.80 | $1.69 | $1.79 | $1.79 | 18,101 |
| 2021-06-17 | $1.82 | $1.82 | $1.71 | $1.76 | $1.76 | 33,482 |
| 2021-06-16 | $1.81 | $1.87 | $1.81 | $1.82 | $1.82 | 11,940 |
| 2021-06-15 | $1.78 | $1.84 | $1.76 | $1.80 | $1.80 | 127,267 |
| 2021-06-14 | $1.81 | $1.88 | $1.75 | $1.86 | $1.86 | 51,516 |
| 2021-06-11 | $1.80 | $1.94 | $1.75 | $1.91 | $1.91 | 31,202 |
| 2021-06-10 | $1.79 | $1.84 | $1.79 | $1.80 | $1.80 | 270,744 |
| 2021-06-09 | $2.07 | $2.07 | $1.74 | $1.79 | $1.79 | 84,935 |
| 2021-06-08 | $1.69 | $1.78 | $1.66 | $1.76 | $1.76 | 308,793 |
| 2021-06-07 | $1.72 | $1.72 | $1.53 | $1.68 | $1.68 | 48,907 |
| 2021-06-04 | $1.82 | $1.86 | $1.74 | $1.74 | $1.74 | 66,743 |
| 2021-06-03 | $1.74 | $1.75 | $1.68 | $1.70 | $1.70 | 71,208 |
| 2021-06-02 | $1.66 | $1.71 | $1.63 | $1.69 | $1.69 | 59,095 |
| 2021-06-01 | $1.66 | $1.70 | $1.60 | $1.65 | $1.65 | 24,239 |
| 2021-05-28 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 30,880 |
| 2021-05-27 | $1.65 | $1.70 | $1.56 | $1.64 | $1.64 | 17,249 |
| 2021-05-26 | $1.59 | $1.61 | $1.57 | $1.59 | $1.59 | 17,832 |
| 2021-05-25 | $1.60 | $1.63 | $1.53 | $1.56 | $1.56 | 13,313 |
| 2021-05-24 | $1.68 | $1.68 | $1.41 | $1.52 | $1.52 | 49,845 |
| 2021-05-21 | $1.59 | $1.63 | $1.50 | $1.53 | $1.53 | 32,872 |
| 2021-05-20 | $1.50 | $1.59 | $1.50 | $1.52 | $1.52 | 15,663 |
| 2021-05-19 | $1.30 | $1.54 | $1.30 | $1.53 | $1.53 | 58,295 |
| 2021-05-18 | $1.32 | $1.50 | $1.32 | $1.47 | $1.47 | 45,816 |
| 2021-05-17 | $1.34 | $1.37 | $1.30 | $1.37 | $1.37 | 41,959 |
| 2021-05-14 | $1.47 | $1.49 | $1.25 | $1.30 | $1.30 | 64,039 |
| 2021-05-13 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 62,582 |
| 2021-05-12 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 54,647 |
| 2021-05-11 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 56,805 |
| 2021-05-10 | $1.32 | $1.40 | $1.30 | $1.30 | $1.30 | 34,510 |
| 2021-05-07 | $1.31 | $1.36 | $1.31 | $1.33 | $1.33 | 29,088 |
| 2021-05-06 | $1.35 | $1.40 | $1.33 | $1.35 | $1.35 | 73,592 |
| 2021-05-05 | $1.30 | $1.35 | $1.25 | $1.35 | $1.35 | 45,429 |
| 2021-05-04 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 48,912 |
| 2021-05-03 | $1.27 | $1.33 | $1.25 | $1.29 | $1.29 | 53,048 |
| 2021-04-30 | $1.32 | $1.35 | $1.23 | $1.27 | $1.27 | 196,949 |
| 2021-04-29 | $1.35 | $1.38 | $1.33 | $1.34 | $1.34 | 39,584 |
| 2021-04-28 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 264,624 |
| 2021-04-27 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 68,322 |
| 2021-04-26 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 68,808 |
| 2021-04-23 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 634,037 |
| 2021-04-22 | $1.30 | $1.35 | $1.29 | $1.35 | $1.35 | 21,728 |
| 2021-04-21 | $1.26 | $1.32 | $1.24 | $1.30 | $1.30 | 71,552 |
| 2021-04-20 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 93,933 |
| 2021-04-19 | $1.38 | $1.43 | $1.27 | $1.31 | $1.31 | 76,115 |
| 2021-04-16 | $1.43 | $1.43 | $1.35 | $1.38 | $1.38 | 58,186 |
| 2021-04-15 | $1.42 | $1.50 | $1.35 | $1.43 | $1.43 | 45,494 |
| 2021-04-14 | $1.58 | $1.58 | $1.37 | $1.46 | $1.46 | 142,231 |
| 2021-04-13 | $1.55 | $1.55 | $1.43 | $1.51 | $1.51 | 73,469 |
| 2021-04-12 | $1.49 | $1.49 | $1.39 | $1.47 | $1.47 | 45,483 |
| 2021-04-09 | $1.46 | $1.60 | $1.39 | $1.45 | $1.45 | 52,609 |
| 2021-04-08 | $1.41 | $1.59 | $1.40 | $1.59 | $1.59 | 96,504 |
| 2021-04-07 | $1.62 | $1.62 | $1.39 | $1.46 | $1.46 | 75,554 |
| 2021-04-06 | $1.49 | $1.53 | $1.37 | $1.53 | $1.53 | 92,377 |
| 2021-04-05 | $1.55 | $1.55 | $1.39 | $1.47 | $1.47 | 63,996 |
| 2021-04-01 | $1.47 | $1.61 | $1.39 | $1.46 | $1.46 | 54,411 |
| 2021-03-31 | $1.49 | $1.62 | $1.42 | $1.54 | $1.54 | 225,150 |
| 2021-03-30 | $1.35 | $1.65 | $1.35 | $1.49 | $1.49 | 271,534 |
| 2021-03-29 | $1.35 | $1.57 | $1.33 | $1.57 | $1.57 | 172,075 |
| 2021-03-26 | $1.45 | $1.45 | $1.32 | $1.38 | $1.38 | 237,694 |
| 2021-03-25 | $1.49 | $1.49 | $1.34 | $1.40 | $1.40 | 194,849 |
| 2021-03-24 | $1.54 | $1.68 | $1.40 | $1.49 | $1.49 | 183,229 |
| 2021-03-23 | $1.73 | $1.73 | $1.51 | $1.73 | $1.73 | 129,150 |
| 2021-03-22 | $1.60 | $1.73 | $1.55 | $1.73 | $1.73 | 110,648 |
| 2021-03-19 | $1.60 | $1.75 | $1.48 | $1.75 | $1.75 | 227,024 |
| 2021-03-18 | $1.68 | $1.71 | $1.45 | $1.52 | $1.52 | 132,270 |
| 2021-03-17 | $1.64 | $1.64 | $1.46 | $1.50 | $1.50 | 205,324 |
| 2021-03-16 | $1.70 | $1.70 | $1.48 | $1.57 | $1.57 | 183,803 |
| 2021-03-15 | $1.79 | $1.79 | $1.53 | $1.71 | $1.71 | 557,287 |
| 2021-03-12 | $2.00 | $2.00 | $1.64 | $1.70 | $1.70 | 351,189 |
| 2021-03-11 | $2.00 | $2.00 | $1.73 | $1.88 | $1.88 | 303,312 |
| 2021-03-10 | $1.99 | $1.99 | $1.70 | $1.75 | $1.75 | 79,139 |
| 2021-03-09 | $1.78 | $1.85 | $1.71 | $1.76 | $1.76 | 102,612 |
| 2021-03-08 | $1.90 | $2.04 | $1.80 | $1.81 | $1.81 | 105,903 |
| 2021-03-05 | $1.65 | $1.97 | $1.30 | $1.94 | $1.94 | 650,515 |
| 2021-03-04 | $1.76 | $1.95 | $1.54 | $1.60 | $1.60 | 334,257 |
| 2021-03-03 | $2.05 | $2.05 | $1.90 | $1.96 | $1.96 | 186,165 |
| 2021-03-02 | $2.20 | $2.35 | $2.00 | $2.00 | $2.00 | 161,049 |
| 2021-03-01 | $2.49 | $2.49 | $2.19 | $2.35 | $2.35 | 262,015 |
| 2021-02-26 | $2.23 | $2.25 | $2.06 | $2.18 | $2.18 | 227,628 |
| 2021-02-25 | $2.25 | $2.35 | $2.10 | $2.26 | $2.26 | 420,876 |
| 2021-02-24 | $2.37 | $2.42 | $2.13 | $2.40 | $2.40 | 541,735 |
| 2021-02-23 | $2.25 | $2.50 | $2.01 | $2.41 | $2.41 | 911,050 |
| 2021-02-22 | $2.40 | $2.70 | $2.32 | $2.58 | $2.58 | 1,019,359 |
| 2021-02-19 | $2.30 | $2.45 | $2.22 | $2.40 | $2.40 | 614,323 |
| 2021-02-18 | $2.30 | $2.30 | $2.10 | $2.16 | $2.16 | 374,519 |
| 2021-02-17 | $2.30 | $2.37 | $2.12 | $2.22 | $2.22 | 290,929 |
| 2021-02-16 | $2.53 | $2.57 | $2.05 | $2.07 | $2.07 | 957,459 |
| 2021-02-12 | $3.00 | $3.04 | $2.11 | $2.20 | $2.20 | 2,290,513 |
| 2021-02-11 | $3.18 | $3.18 | $2.80 | $2.99 | $2.99 | 131,663 |
| 2021-02-10 | $3.20 | $3.47 | $3.00 | $3.02 | $3.02 | 267,698 |
| 2021-02-09 | $3.05 | $3.05 | $2.90 | $3.03 | $3.03 | 113,250 |
| 2021-02-08 | $3.78 | $3.78 | $2.95 | $3.02 | $3.02 | 164,634 |
| 2021-02-05 | $3.10 | $3.15 | $2.82 | $3.08 | $3.08 | 184,194 |
| 2021-02-04 | $3.10 | $3.10 | $2.85 | $2.95 | $2.95 | 83,211 |
| 2021-02-03 | $2.85 | $3.03 | $2.75 | $2.97 | $2.97 | 158,983 |
| 2021-02-02 | $2.70 | $2.80 | $2.55 | $2.66 | $2.66 | 183,787 |
| 2021-02-01 | $2.85 | $2.85 | $2.40 | $2.51 | $2.51 | 259,653 |
| 2021-01-29 | $2.42 | $2.70 | $2.39 | $2.62 | $2.62 | 232,934 |
| 2021-01-28 | $2.70 | $2.80 | $2.26 | $2.39 | $2.39 | 198,712 |
| 2021-01-27 | $2.55 | $2.92 | $2.01 | $2.62 | $2.62 | 892,927 |
| 2021-01-26 | $2.44 | $2.60 | $2.35 | $2.47 | $2.47 | 503,303 |
| 2021-01-25 | $2.39 | $2.55 | $2.25 | $2.34 | $2.34 | 205,460 |
| 2021-01-22 | $2.49 | $2.50 | $2.29 | $2.30 | $2.30 | 77,726 |
| 2021-01-21 | $2.50 | $2.60 | $2.35 | $2.37 | $2.37 | 88,592 |
| 2021-01-20 | $2.56 | $2.57 | $2.45 | $2.50 | $2.50 | 48,776 |
| 2021-01-19 | $2.55 | $2.60 | $2.26 | $2.45 | $2.45 | 142,235 |
| 2021-01-15 | $2.60 | $2.85 | $2.43 | $2.47 | $2.47 | 184,739 |
| 2021-01-14 | $2.78 | $2.99 | $2.55 | $2.58 | $2.58 | 153,823 |
| 2021-01-13 | $2.65 | $2.85 | $2.54 | $2.63 | $2.63 | 194,424 |
| 2021-01-12 | $2.50 | $2.61 | $2.50 | $2.52 | $2.52 | 160,440 |
| 2021-01-11 | $2.52 | $2.59 | $2.40 | $2.50 | $2.50 | 51,097 |
| 2021-01-08 | $2.65 | $2.98 | $2.49 | $2.51 | $2.51 | 54,832 |
| 2021-01-07 | $2.37 | $2.50 | $2.37 | $2.47 | $2.47 | 128,786 |
| 2021-01-06 | $2.45 | $2.66 | $2.35 | $2.35 | $2.35 | 59,336 |
| 2021-01-05 | $2.95 | $4.07 | $2.35 | $2.42 | $2.42 | 74,642 |
| 2021-01-04 | $2.39 | $2.39 | $2.16 | $2.25 | $2.25 | 72,546 |
| 2020-12-31 | $2.60 | $2.60 | $2.15 | $2.15 | $2.15 | 102,332 |
| 2020-12-30 | $2.58 | $2.58 | $2.15 | $2.15 | $2.15 | 57,464 |
| 2020-12-29 | $2.70 | $2.70 | $2.00 | $2.25 | $2.25 | 178,112 |
| 2020-12-28 | $2.65 | $2.70 | $2.20 | $2.32 | $2.32 | 164,575 |
| 2020-12-24 | $2.00 | $2.84 | $2.00 | $2.05 | $2.05 | 35,170 |
| 2020-12-23 | $1.88 | $2.00 | $1.64 | $2.00 | $2.00 | 56,772 |
| 2020-12-22 | $1.65 | $1.99 | $1.62 | $1.81 | $1.81 | 212,346 |
| 2020-12-21 | $1.68 | $1.70 | $1.60 | $1.62 | $1.62 | 86,639 |
| 2020-12-18 | $1.70 | $2.00 | $1.58 | $1.61 | $1.61 | 138,903 |
| 2020-12-17 | $1.65 | $1.79 | $1.64 | $1.70 | $1.70 | 54,551 |
| 2020-12-16 | $1.65 | $1.75 | $1.51 | $1.67 | $1.67 | 113,607 |
| 2020-12-15 | $1.75 | $1.80 | $1.53 | $1.65 | $1.65 | 60,746 |
| 2020-12-14 | $1.85 | $2.12 | $1.70 | $1.71 | $1.71 | 207,316 |
| 2020-12-11 | $1.82 | $1.82 | $1.60 | $1.81 | $1.81 | 75,439 |
| 2020-12-10 | $2.14 | $2.14 | $1.80 | $1.81 | $1.81 | 39,150 |
| 2020-12-09 | $1.69 | $2.00 | $1.63 | $1.99 | $1.99 | 120,130 |
| 2020-12-08 | $1.45 | $1.99 | $1.33 | $1.99 | $1.99 | 79,990 |
| 2020-12-07 | $1.50 | $1.50 | $1.30 | $1.49 | $1.49 | 69,264 |
| 2020-12-04 | $1.35 | $1.99 | $1.15 | $1.38 | $1.38 | 222,273 |
| 2020-12-03 | $1.36 | $1.36 | $1.25 | $1.30 | $1.30 | 103,340 |
| 2020-12-02 | $1.41 | $1.41 | $1.35 | $1.35 | $1.35 | 12,064 |
| 2020-12-01 | $1.47 | $1.50 | $1.45 | $1.50 | $1.50 | 63,350 |
| 2020-11-30 | $1.41 | $1.50 | $1.41 | $1.43 | $1.43 | 16,850 |
| 2020-11-27 | $1.50 | $1.50 | $1.42 | $1.42 | $1.42 | 1,508 |
| 2020-11-25 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 5,000 |
Sharecare Inc - Warrants (01/07/2026) (SHCRW) News Headlines
Recent Sharecare Inc - Warrants (01/07/2026) (SHCRW) News
Similar Companies to Sharecare Inc - Warrants (01/07/2026) (SHCRW) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |