Similarweb Ltd (SMWB) Exchange: NYSE
Data as of April 25, 2024
$7.71 ($-0.06) -0.77%
Similarweb Ltd - Daily Information
Click for more stock information on Similarweb Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.70 |
| Previous Close | $7.71 |
| High | $7.76 |
| Low | $7.50 |
| Adjusted Open | $7.70 |
| Previous Adjusted Close | $7.71 |
| Adjusted High | $7.76 |
| Adjusted Low | $7.50 |
About Similarweb Ltd (SMWB)
SimilarWeb Ltd. is a digital insights and marketing platform providing usage and traffic data of websites, apps and mobile apps, enabling companies to track their digital ecosystem and analyze the competitive environment. Founded in 2007, SimilarWeb has gained huge popularity in the tech industry. Since its inception, SimilarWeb has grown immensely and gained an over 20% share of the global competitor intelligence market, raised over $70 million in venture capital, and has become the de facto marketing platform for website owners, digital marketers, and mobile app developers. Currently, SimilarWeb operates from several global offices and employs over 650 people.
Invest in Similarweb Ltd (SMWB)
Historical Stock Data for Similarweb Ltd (SMWB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $7.70 | $7.76 | $7.50 | $7.71 | $7.71 | 20,113 |
| 2024-04-24 | $7.93 | $8.01 | $7.72 | $7.77 | $7.77 | 81,054 |
| 2024-04-23 | $7.63 | $7.91 | $7.63 | $7.91 | $7.91 | 236,699 |
| 2024-04-22 | $7.75 | $7.75 | $7.49 | $7.55 | $7.55 | 62,317 |
| 2024-04-19 | $7.55 | $7.99 | $7.55 | $7.75 | $7.75 | 153,045 |
| 2024-04-18 | $7.76 | $7.96 | $7.42 | $7.53 | $7.53 | 208,128 |
| 2024-04-17 | $7.51 | $7.87 | $7.34 | $7.67 | $7.67 | 216,711 |
| 2024-04-16 | $7.45 | $7.57 | $7.13 | $7.45 | $7.45 | 215,514 |
| 2024-04-15 | $7.78 | $7.89 | $7.42 | $7.52 | $7.52 | 80,098 |
| 2024-04-12 | $7.91 | $8.00 | $7.37 | $7.77 | $7.77 | 115,197 |
| 2024-04-11 | $8.34 | $8.35 | $7.83 | $7.96 | $7.96 | 163,770 |
| 2024-04-10 | $8.33 | $8.57 | $8.28 | $8.32 | $8.32 | 74,960 |
| 2024-04-09 | $8.56 | $8.68 | $8.36 | $8.57 | $8.57 | 167,371 |
| 2024-04-08 | $8.60 | $8.74 | $8.49 | $8.71 | $8.71 | 88,064 |
| 2024-04-05 | $8.72 | $8.87 | $8.52 | $8.60 | $8.60 | 158,267 |
| 2024-04-04 | $8.70 | $8.97 | $8.67 | $8.74 | $8.74 | 56,248 |
| 2024-04-03 | $8.72 | $8.83 | $8.53 | $8.69 | $8.69 | 55,695 |
| 2024-04-02 | $8.61 | $8.85 | $8.47 | $8.82 | $8.82 | 87,878 |
| 2024-04-01 | $8.99 | $8.99 | $8.59 | $8.79 | $8.79 | 89,070 |
| 2024-03-28 | $9.01 | $9.20 | $8.92 | $9.00 | $9.00 | 157,589 |
| 2024-03-27 | $8.93 | $9.03 | $8.64 | $8.99 | $8.99 | 126,125 |
| 2024-03-26 | $9.03 | $9.11 | $8.85 | $8.92 | $8.92 | 68,189 |
| 2024-03-25 | $9.09 | $9.19 | $8.91 | $9.03 | $9.03 | 122,302 |
| 2024-03-22 | $9.03 | $9.10 | $8.94 | $9.09 | $9.09 | 68,616 |
| 2024-03-21 | $9.25 | $9.38 | $8.66 | $9.08 | $9.08 | 222,413 |
| 2024-03-20 | $9.02 | $9.28 | $8.84 | $9.27 | $9.27 | 191,486 |
| 2024-03-19 | $8.85 | $9.03 | $8.71 | $8.98 | $8.98 | 89,429 |
| 2024-03-18 | $8.97 | $9.10 | $8.82 | $8.95 | $8.95 | 93,354 |
| 2024-03-15 | $8.94 | $9.04 | $8.20 | $8.88 | $8.88 | 115,256 |
| 2024-03-14 | $9.15 | $9.31 | $8.86 | $9.00 | $9.00 | 167,212 |
| 2024-03-13 | $8.89 | $9.37 | $8.71 | $9.24 | $9.24 | 318,083 |
| 2024-03-12 | $9.48 | $9.71 | $8.92 | $9.00 | $9.00 | 274,503 |
| 2024-03-11 | $9.45 | $9.75 | $9.41 | $9.49 | $9.49 | 123,360 |
| 2024-03-08 | $9.31 | $9.76 | $9.31 | $9.48 | $9.48 | 214,083 |
| 2024-03-07 | $9.30 | $9.48 | $9.12 | $9.28 | $9.28 | 226,009 |
| 2024-03-06 | $8.70 | $9.34 | $8.69 | $9.28 | $9.28 | 847,601 |
| 2024-03-05 | $8.54 | $8.78 | $8.32 | $8.72 | $8.72 | 440,008 |
| 2024-03-04 | $8.63 | $8.63 | $8.30 | $8.61 | $8.61 | 209,387 |
| 2024-03-01 | $8.96 | $8.97 | $8.45 | $8.70 | $8.70 | 179,373 |
| 2024-02-29 | $8.37 | $8.88 | $8.28 | $8.87 | $8.87 | 412,269 |
| 2024-02-28 | $8.20 | $8.39 | $8.10 | $8.34 | $8.34 | 147,609 |
| 2024-02-27 | $8.23 | $8.48 | $8.19 | $8.20 | $8.20 | 242,414 |
| 2024-02-26 | $7.86 | $8.30 | $7.76 | $8.17 | $8.17 | 273,657 |
| 2024-02-23 | $7.95 | $8.07 | $7.51 | $7.86 | $7.86 | 111,324 |
| 2024-02-22 | $7.97 | $8.20 | $7.59 | $7.96 | $7.96 | 251,794 |
| 2024-02-21 | $8.12 | $8.26 | $7.59 | $7.92 | $7.92 | 231,980 |
| 2024-02-20 | $8.37 | $8.58 | $8.16 | $8.28 | $8.28 | 303,778 |
| 2024-02-16 | $8.17 | $8.47 | $8.01 | $8.37 | $8.37 | 280,740 |
| 2024-02-15 | $8.00 | $8.45 | $7.71 | $8.32 | $8.32 | 884,131 |
| 2024-02-14 | $7.00 | $8.00 | $6.93 | $7.56 | $7.56 | 1,196,508 |
| 2024-02-13 | $6.98 | $6.98 | $6.51 | $6.66 | $6.66 | 165,066 |
| 2024-02-12 | $7.05 | $7.09 | $6.73 | $6.98 | $6.98 | 207,503 |
| 2024-02-09 | $7.19 | $7.29 | $6.76 | $7.01 | $7.01 | 83,348 |
| 2024-02-08 | $7.00 | $7.25 | $6.76 | $7.01 | $7.01 | 205,685 |
| 2024-02-07 | $6.45 | $6.99 | $6.22 | $6.74 | $6.74 | 315,004 |
| 2024-02-06 | $5.85 | $5.98 | $5.80 | $5.86 | $5.86 | 26,269 |
| 2024-02-05 | $6.02 | $6.14 | $5.78 | $5.93 | $5.93 | 17,900 |
| 2024-02-02 | $6.07 | $6.11 | $6.01 | $6.08 | $6.08 | 21,547 |
| 2024-02-01 | $6.15 | $6.51 | $6.15 | $6.17 | $6.17 | 27,507 |
| 2024-01-31 | $6.27 | $6.50 | $6.18 | $6.22 | $6.22 | 23,894 |
| 2024-01-30 | $6.50 | $6.51 | $6.27 | $6.33 | $6.33 | 55,505 |
| 2024-01-29 | $6.30 | $6.64 | $6.30 | $6.53 | $6.53 | 67,484 |
| 2024-01-26 | $6.10 | $6.37 | $6.10 | $6.29 | $6.29 | 13,626 |
| 2024-01-25 | $6.16 | $6.20 | $6.00 | $6.13 | $6.13 | 61,880 |
| 2024-01-24 | $6.45 | $6.45 | $6.15 | $6.17 | $6.17 | 60,826 |
| 2024-01-23 | $6.10 | $6.35 | $5.97 | $6.25 | $6.25 | 207,345 |
| 2024-01-22 | $5.48 | $6.14 | $5.38 | $6.10 | $6.10 | 388,075 |
| 2024-01-19 | $5.63 | $5.63 | $5.37 | $5.47 | $5.47 | 172,465 |
| 2024-01-18 | $5.57 | $5.61 | $5.30 | $5.61 | $5.61 | 98,937 |
| 2024-01-17 | $5.57 | $5.57 | $5.25 | $5.49 | $5.49 | 80,411 |
| 2024-01-16 | $5.43 | $5.86 | $5.25 | $5.63 | $5.63 | 323,715 |
| 2024-01-12 | $5.57 | $5.57 | $5.35 | $5.46 | $5.46 | 103,798 |
| 2024-01-11 | $5.63 | $5.63 | $5.40 | $5.57 | $5.57 | 25,591 |
| 2024-01-10 | $5.63 | $5.72 | $5.53 | $5.63 | $5.63 | 28,995 |
| 2024-01-09 | $5.49 | $5.74 | $5.42 | $5.63 | $5.63 | 157,667 |
| 2024-01-08 | $5.52 | $5.59 | $5.45 | $5.56 | $5.56 | 39,811 |
| 2024-01-05 | $5.55 | $5.67 | $5.33 | $5.49 | $5.49 | 92,914 |
| 2024-01-04 | $5.18 | $5.52 | $5.07 | $5.40 | $5.40 | 143,172 |
| 2024-01-03 | $5.17 | $5.33 | $5.14 | $5.33 | $5.33 | 67,163 |
| 2024-01-02 | $5.35 | $5.35 | $5.17 | $5.26 | $5.26 | 94,117 |
| 2023-12-29 | $5.17 | $5.39 | $5.15 | $5.33 | $5.33 | 105,842 |
| 2023-12-28 | $5.25 | $5.32 | $5.06 | $5.22 | $5.22 | 143,589 |
| 2023-12-27 | $5.36 | $5.40 | $5.19 | $5.31 | $5.31 | 64,940 |
| 2023-12-26 | $5.21 | $5.36 | $5.21 | $5.36 | $5.36 | 73,373 |
| 2023-12-22 | $5.03 | $5.29 | $5.03 | $5.21 | $5.21 | 109,073 |
| 2023-12-21 | $4.96 | $5.11 | $4.96 | $5.11 | $5.11 | 55,663 |
| 2023-12-20 | $5.10 | $5.12 | $4.96 | $5.00 | $5.00 | 32,036 |
| 2023-12-19 | $5.04 | $5.12 | $4.93 | $5.12 | $5.12 | 67,030 |
| 2023-12-18 | $5.00 | $5.11 | $4.94 | $4.99 | $4.99 | 101,145 |
| 2023-12-15 | $5.07 | $5.15 | $4.91 | $5.02 | $5.02 | 149,771 |
| 2023-12-14 | $5.14 | $5.21 | $5.08 | $5.11 | $5.11 | 151,533 |
| 2023-12-13 | $5.13 | $5.15 | $4.97 | $5.09 | $5.09 | 196,101 |
| 2023-12-12 | $4.93 | $5.23 | $4.93 | $5.10 | $5.10 | 141,557 |
| 2023-12-11 | $5.05 | $5.09 | $4.91 | $4.96 | $4.96 | 188,946 |
| 2023-12-08 | $4.84 | $5.21 | $4.84 | $5.00 | $5.00 | 121,486 |
| 2023-12-07 | $4.84 | $4.85 | $4.58 | $4.84 | $4.84 | 100,660 |
| 2023-12-06 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 105,417 |
| 2023-12-05 | $4.94 | $5.03 | $4.86 | $4.97 | $4.97 | 78,651 |
| 2023-12-04 | $4.92 | $5.16 | $4.81 | $4.90 | $4.90 | 154,561 |
| 2023-12-01 | $4.97 | $5.16 | $4.90 | $4.92 | $4.92 | 202,452 |
| 2023-11-30 | $5.18 | $5.18 | $4.99 | $5.02 | $5.02 | 120,433 |
| 2023-11-29 | $5.01 | $5.24 | $5.01 | $5.10 | $5.10 | 106,323 |
| 2023-11-28 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 139,845 |
| 2023-11-27 | $5.27 | $5.27 | $4.90 | $5.05 | $5.05 | 59,648 |
| 2023-11-24 | $5.09 | $5.26 | $5.09 | $5.24 | $5.24 | 26,936 |
| 2023-11-22 | $5.05 | $5.24 | $5.03 | $5.21 | $5.21 | 55,550 |
| 2023-11-21 | $5.25 | $5.26 | $5.01 | $5.08 | $5.08 | 50,152 |
| 2023-11-20 | $5.28 | $5.34 | $5.21 | $5.27 | $5.27 | 103,679 |
| 2023-11-17 | $5.30 | $5.31 | $5.15 | $5.28 | $5.28 | 120,989 |
| 2023-11-16 | $5.00 | $5.35 | $5.00 | $5.25 | $5.25 | 94,103 |
| 2023-11-15 | $5.17 | $5.29 | $5.05 | $5.13 | $5.13 | 259,982 |
| 2023-11-14 | $4.87 | $5.37 | $4.87 | $5.03 | $5.03 | 203,584 |
| 2023-11-13 | $5.18 | $5.57 | $4.71 | $4.75 | $4.75 | 284,925 |
| 2023-11-10 | $5.12 | $5.32 | $5.05 | $5.18 | $5.18 | 120,132 |
| 2023-11-09 | $5.00 | $5.13 | $5.00 | $5.08 | $5.08 | 70,989 |
| 2023-11-08 | $5.17 | $5.30 | $4.72 | $5.13 | $5.13 | 273,090 |
| 2023-11-07 | $4.98 | $5.32 | $4.95 | $5.02 | $5.02 | 103,576 |
| 2023-11-06 | $5.07 | $5.14 | $4.77 | $4.99 | $4.99 | 158,050 |
| 2023-11-03 | $4.70 | $5.11 | $4.66 | $5.09 | $5.09 | 254,416 |
| 2023-11-02 | $5.01 | $5.02 | $4.65 | $4.70 | $4.70 | 116,193 |
| 2023-11-01 | $5.00 | $5.06 | $4.74 | $4.78 | $4.78 | 153,400 |
| 2023-10-31 | $4.96 | $5.10 | $4.84 | $5.06 | $5.06 | 97,728 |
| 2023-10-30 | $5.08 | $5.12 | $4.86 | $5.08 | $5.08 | 55,638 |
| 2023-10-27 | $5.02 | $5.13 | $4.81 | $5.09 | $5.09 | 23,914 |
| 2023-10-26 | $5.00 | $5.08 | $4.86 | $4.94 | $4.94 | 43,002 |
| 2023-10-25 | $5.18 | $5.18 | $4.93 | $5.05 | $5.05 | 42,226 |
| 2023-10-24 | $5.23 | $5.27 | $5.14 | $5.18 | $5.18 | 46,042 |
| 2023-10-23 | $5.21 | $5.29 | $5.19 | $5.23 | $5.23 | 14,299 |
| 2023-10-20 | $5.22 | $5.42 | $5.22 | $5.27 | $5.27 | 60,278 |
| 2023-10-19 | $5.70 | $5.70 | $5.40 | $5.42 | $5.42 | 61,589 |
| 2023-10-18 | $5.71 | $5.89 | $5.59 | $5.70 | $5.70 | 42,080 |
| 2023-10-17 | $5.70 | $5.84 | $5.59 | $5.79 | $5.79 | 28,683 |
| 2023-10-16 | $5.34 | $5.80 | $5.22 | $5.72 | $5.72 | 46,603 |
| 2023-10-13 | $5.14 | $5.54 | $5.03 | $5.28 | $5.28 | 132,652 |
| 2023-10-12 | $5.42 | $5.43 | $5.10 | $5.16 | $5.16 | 37,943 |
| 2023-10-11 | $5.72 | $5.85 | $5.25 | $5.29 | $5.29 | 48,944 |
| 2023-10-10 | $5.72 | $6.06 | $5.52 | $5.70 | $5.70 | 87,695 |
| 2023-10-09 | $6.31 | $6.31 | $5.89 | $6.01 | $6.01 | 286,905 |
| 2023-10-06 | $6.17 | $6.62 | $6.07 | $6.48 | $6.48 | 112,799 |
| 2023-10-05 | $6.03 | $6.41 | $5.96 | $6.21 | $6.21 | 60,337 |
| 2023-10-04 | $6.32 | $6.32 | $6.05 | $6.16 | $6.16 | 51,221 |
| 2023-10-03 | $6.01 | $6.39 | $5.91 | $6.33 | $6.33 | 47,857 |
| 2023-10-02 | $6.32 | $6.32 | $5.80 | $6.12 | $6.12 | 107,077 |
| 2023-09-29 | $5.89 | $6.48 | $5.56 | $6.48 | $6.48 | 61,568 |
| 2023-09-28 | $5.36 | $5.94 | $5.22 | $5.78 | $5.78 | 35,932 |
| 2023-09-27 | $5.22 | $5.63 | $5.10 | $5.38 | $5.38 | 29,189 |
| 2023-09-26 | $5.00 | $5.34 | $4.86 | $5.22 | $5.22 | 72,309 |
| 2023-09-25 | $5.11 | $5.17 | $5.05 | $5.09 | $5.09 | 27,294 |
| 2023-09-22 | $5.29 | $5.29 | $5.12 | $5.21 | $5.21 | 12,973 |
| 2023-09-21 | $5.30 | $5.33 | $5.20 | $5.26 | $5.26 | 20,740 |
| 2023-09-20 | $5.34 | $5.80 | $5.24 | $5.34 | $5.34 | 66,151 |
| 2023-09-19 | $5.22 | $5.35 | $5.19 | $5.33 | $5.33 | 48,077 |
| 2023-09-18 | $5.37 | $5.51 | $5.22 | $5.26 | $5.26 | 27,389 |
| 2023-09-15 | $5.63 | $5.63 | $5.32 | $5.36 | $5.36 | 33,057 |
| 2023-09-14 | $5.91 | $5.91 | $5.50 | $5.52 | $5.52 | 28,990 |
| 2023-09-13 | $6.40 | $6.52 | $5.58 | $5.76 | $5.76 | 136,903 |
| 2023-09-12 | $6.66 | $6.66 | $6.50 | $6.52 | $6.52 | 20,703 |
| 2023-09-11 | $6.83 | $7.04 | $6.68 | $6.73 | $6.73 | 30,944 |
| 2023-09-08 | $6.70 | $6.84 | $6.50 | $6.78 | $6.78 | 38,303 |
| 2023-09-07 | $6.98 | $6.98 | $6.56 | $6.68 | $6.68 | 71,384 |
| 2023-09-06 | $6.69 | $7.17 | $6.60 | $7.01 | $7.01 | 97,585 |
| 2023-09-05 | $6.75 | $6.82 | $6.53 | $6.60 | $6.60 | 23,249 |
| 2023-09-01 | $6.81 | $6.94 | $6.57 | $6.67 | $6.67 | 58,676 |
| 2023-08-31 | $6.85 | $7.06 | $6.62 | $6.84 | $6.84 | 822,468 |
| 2023-08-30 | $6.88 | $7.24 | $6.85 | $6.90 | $6.90 | 92,058 |
| 2023-08-29 | $6.94 | $7.13 | $6.94 | $6.99 | $6.99 | 79,376 |
| 2023-08-28 | $7.00 | $7.27 | $6.95 | $6.98 | $6.98 | 166,236 |
| 2023-08-25 | $6.96 | $7.09 | $6.84 | $7.02 | $7.02 | 137,933 |
| 2023-08-24 | $7.06 | $7.10 | $6.84 | $6.90 | $6.90 | 76,067 |
| 2023-08-23 | $6.80 | $7.08 | $6.72 | $7.06 | $7.06 | 78,038 |
| 2023-08-22 | $6.46 | $6.95 | $6.45 | $6.74 | $6.74 | 51,878 |
| 2023-08-21 | $6.37 | $6.47 | $6.02 | $6.38 | $6.38 | 85,628 |
| 2023-08-18 | $6.12 | $6.55 | $6.12 | $6.44 | $6.44 | 54,980 |
| 2023-08-17 | $6.24 | $6.58 | $6.10 | $6.18 | $6.18 | 62,850 |
| 2023-08-16 | $6.10 | $6.44 | $6.10 | $6.22 | $6.22 | 89,949 |
| 2023-08-15 | $6.35 | $6.47 | $6.09 | $6.26 | $6.26 | 112,482 |
| 2023-08-14 | $6.54 | $6.82 | $6.00 | $6.47 | $6.47 | 134,881 |
| 2023-08-11 | $6.04 | $6.93 | $6.00 | $6.55 | $6.55 | 213,115 |
| 2023-08-10 | $6.17 | $6.33 | $6.00 | $6.01 | $6.01 | 184,622 |
| 2023-08-09 | $6.50 | $6.80 | $6.10 | $6.12 | $6.12 | 106,388 |
| 2023-08-08 | $7.00 | $7.04 | $6.55 | $6.96 | $6.96 | 88,814 |
| 2023-08-07 | $7.15 | $7.24 | $6.80 | $7.00 | $7.00 | 202,962 |
| 2023-08-04 | $7.30 | $7.35 | $7.09 | $7.20 | $7.20 | 65,630 |
| 2023-08-03 | $7.22 | $7.34 | $7.06 | $7.18 | $7.18 | 20,514 |
| 2023-08-02 | $7.12 | $7.44 | $6.99 | $7.27 | $7.27 | 64,080 |
| 2023-08-01 | $7.35 | $7.36 | $7.02 | $7.21 | $7.21 | 123,133 |
| 2023-07-31 | $7.20 | $7.29 | $7.07 | $7.19 | $7.19 | 146,886 |
| 2023-07-28 | $7.43 | $7.49 | $7.11 | $7.17 | $7.17 | 46,120 |
| 2023-07-27 | $7.26 | $7.40 | $7.05 | $7.10 | $7.10 | 72,948 |
| 2023-07-26 | $7.31 | $7.42 | $7.17 | $7.22 | $7.22 | 89,906 |
| 2023-07-25 | $7.24 | $7.35 | $7.00 | $7.34 | $7.34 | 46,910 |
| 2023-07-24 | $7.00 | $7.21 | $6.77 | $7.07 | $7.07 | 122,893 |
| 2023-07-21 | $7.06 | $7.50 | $6.88 | $7.12 | $7.12 | 56,547 |
| 2023-07-20 | $7.00 | $7.13 | $6.75 | $6.96 | $6.96 | 198,027 |
| 2023-07-19 | $7.74 | $7.74 | $6.95 | $7.08 | $7.08 | 156,515 |
| 2023-07-18 | $7.18 | $7.59 | $7.11 | $7.41 | $7.41 | 173,473 |
| 2023-07-17 | $7.08 | $7.50 | $7.03 | $7.18 | $7.18 | 73,429 |
| 2023-07-14 | $7.46 | $7.88 | $7.00 | $7.08 | $7.08 | 92,595 |
| 2023-07-13 | $6.83 | $7.95 | $6.79 | $7.59 | $7.59 | 476,950 |
| 2023-07-12 | $6.75 | $6.91 | $6.67 | $6.80 | $6.80 | 462,362 |
| 2023-07-11 | $6.56 | $6.74 | $6.41 | $6.66 | $6.66 | 121,538 |
| 2023-07-10 | $6.40 | $6.65 | $6.24 | $6.51 | $6.51 | 55,330 |
| 2023-07-07 | $6.17 | $6.41 | $6.08 | $6.37 | $6.37 | 22,124 |
| 2023-07-06 | $6.49 | $6.50 | $6.12 | $6.17 | $6.17 | 49,926 |
| 2023-07-05 | $6.58 | $6.78 | $6.43 | $6.54 | $6.54 | 49,381 |
| 2023-07-03 | $6.74 | $6.78 | $6.51 | $6.69 | $6.69 | 54,670 |
| 2023-06-30 | $6.70 | $6.70 | $6.44 | $6.56 | $6.56 | 48,227 |
| 2023-06-29 | $6.55 | $6.70 | $6.38 | $6.50 | $6.50 | 54,657 |
| 2023-06-28 | $6.41 | $6.56 | $6.40 | $6.48 | $6.48 | 32,832 |
| 2023-06-27 | $6.46 | $6.59 | $6.30 | $6.50 | $6.50 | 58,266 |
| 2023-06-26 | $6.23 | $6.56 | $6.21 | $6.38 | $6.38 | 53,342 |
| 2023-06-23 | $6.00 | $6.33 | $5.77 | $6.33 | $6.33 | 145,539 |
| 2023-06-22 | $6.55 | $6.69 | $6.08 | $6.11 | $6.11 | 38,402 |
| 2023-06-21 | $6.78 | $6.79 | $6.60 | $6.66 | $6.66 | 56,781 |
| 2023-06-20 | $6.71 | $6.86 | $6.62 | $6.80 | $6.80 | 94,220 |
| 2023-06-16 | $6.70 | $6.88 | $6.51 | $6.79 | $6.79 | 114,689 |
| 2023-06-15 | $6.78 | $6.97 | $6.72 | $6.78 | $6.78 | 95,677 |
| 2023-06-14 | $6.79 | $6.95 | $6.76 | $6.82 | $6.82 | 137,877 |
| 2023-06-13 | $6.90 | $7.03 | $6.86 | $6.90 | $6.90 | 91,326 |
| 2023-06-12 | $6.79 | $6.93 | $6.79 | $6.87 | $6.87 | 81,351 |
| 2023-06-09 | $6.74 | $6.89 | $6.62 | $6.72 | $6.72 | 81,193 |
| 2023-06-08 | $6.67 | $6.98 | $6.63 | $6.75 | $6.75 | 88,641 |
| 2023-06-07 | $7.00 | $7.17 | $6.83 | $6.92 | $6.92 | 41,871 |
| 2023-06-06 | $6.68 | $7.00 | $6.60 | $7.00 | $7.00 | 97,876 |
| 2023-06-05 | $6.70 | $6.81 | $6.61 | $6.69 | $6.69 | 138,490 |
| 2023-06-02 | $6.50 | $6.77 | $6.39 | $6.74 | $6.74 | 178,234 |
| 2023-06-01 | $6.74 | $6.74 | $6.34 | $6.52 | $6.52 | 206,613 |
| 2023-05-31 | $6.63 | $6.78 | $6.35 | $6.68 | $6.68 | 223,883 |
| 2023-05-30 | $6.16 | $6.75 | $6.12 | $6.72 | $6.72 | 205,102 |
| 2023-05-26 | $6.07 | $6.37 | $5.99 | $6.16 | $6.16 | 119,919 |
| 2023-05-25 | $6.13 | $6.13 | $5.97 | $6.01 | $6.01 | 47,447 |
| 2023-05-24 | $5.84 | $6.12 | $5.63 | $6.12 | $6.12 | 91,349 |
| 2023-05-23 | $5.92 | $6.16 | $5.80 | $5.88 | $5.88 | 90,873 |
| 2023-05-22 | $5.26 | $5.85 | $5.16 | $5.81 | $5.81 | 107,571 |
| 2023-05-19 | $4.96 | $5.44 | $4.96 | $5.26 | $5.26 | 74,666 |
| 2023-05-18 | $4.95 | $5.12 | $4.89 | $4.90 | $4.90 | 143,317 |
| 2023-05-17 | $5.06 | $5.13 | $4.93 | $4.95 | $4.95 | 112,619 |
| 2023-05-16 | $5.13 | $5.20 | $5.07 | $5.16 | $5.16 | 51,941 |
| 2023-05-15 | $5.20 | $5.41 | $5.10 | $5.19 | $5.19 | 85,461 |
| 2023-05-12 | $5.35 | $5.40 | $5.14 | $5.26 | $5.26 | 64,627 |
| 2023-05-11 | $5.38 | $5.40 | $5.06 | $5.30 | $5.30 | 116,187 |
| 2023-05-10 | $5.75 | $6.05 | $5.10 | $5.42 | $5.42 | 95,300 |
| 2023-05-09 | $5.76 | $5.76 | $5.56 | $5.64 | $5.64 | 72,129 |
| 2023-05-08 | $5.81 | $5.89 | $5.65 | $5.69 | $5.69 | 83,604 |
| 2023-05-05 | $5.98 | $6.10 | $5.53 | $5.82 | $5.82 | 75,992 |
| 2023-05-04 | $6.33 | $6.35 | $5.85 | $5.94 | $5.94 | 110,712 |
| 2023-05-03 | $6.46 | $6.80 | $6.17 | $6.35 | $6.35 | 87,192 |
| 2023-05-02 | $6.44 | $6.78 | $6.11 | $6.54 | $6.54 | 95,690 |
| 2023-05-01 | $6.44 | $6.54 | $6.36 | $6.47 | $6.47 | 77,393 |
| 2023-04-28 | $6.10 | $6.29 | $5.99 | $6.28 | $6.28 | 130,040 |
| 2023-04-27 | $5.75 | $5.96 | $5.69 | $5.96 | $5.96 | 23,233 |
| 2023-04-26 | $5.71 | $5.92 | $5.58 | $5.74 | $5.74 | 32,570 |
| 2023-04-25 | $5.87 | $6.07 | $5.62 | $5.71 | $5.71 | 72,045 |
| 2023-04-24 | $5.87 | $5.99 | $5.72 | $5.99 | $5.99 | 24,191 |
| 2023-04-21 | $5.49 | $5.90 | $5.49 | $5.87 | $5.87 | 59,410 |
| 2023-04-20 | $5.66 | $5.84 | $5.45 | $5.48 | $5.48 | 49,985 |
| 2023-04-19 | $5.74 | $5.98 | $5.54 | $5.69 | $5.69 | 68,407 |
| 2023-04-18 | $5.36 | $5.65 | $5.22 | $5.65 | $5.65 | 71,763 |
| 2023-04-17 | $5.42 | $5.47 | $5.22 | $5.28 | $5.28 | 76,959 |
| 2023-04-14 | $5.43 | $5.46 | $5.32 | $5.42 | $5.42 | 21,054 |
| 2023-04-13 | $5.37 | $5.56 | $5.34 | $5.43 | $5.43 | 38,780 |
| 2023-04-12 | $5.78 | $5.78 | $5.38 | $5.42 | $5.42 | 27,365 |
| 2023-04-11 | $5.55 | $5.73 | $5.44 | $5.62 | $5.62 | 62,781 |
| 2023-04-10 | $5.47 | $5.71 | $5.35 | $5.62 | $5.62 | 57,713 |
| 2023-04-06 | $5.88 | $5.95 | $5.32 | $5.53 | $5.53 | 124,554 |
| 2023-04-05 | $6.14 | $6.14 | $5.66 | $5.81 | $5.81 | 75,614 |
| 2023-04-04 | $6.45 | $6.50 | $6.08 | $6.15 | $6.15 | 26,030 |
| 2023-04-03 | $6.58 | $6.72 | $6.48 | $6.51 | $6.51 | 40,571 |
| 2023-03-31 | $6.67 | $6.83 | $6.66 | $6.76 | $6.76 | 21,912 |
| 2023-03-30 | $6.80 | $6.83 | $6.64 | $6.75 | $6.75 | 59,473 |
| 2023-03-29 | $6.58 | $6.90 | $6.42 | $6.77 | $6.77 | 252,822 |
| 2023-03-28 | $6.15 | $6.49 | $5.97 | $6.49 | $6.49 | 62,206 |
| 2023-03-27 | $6.45 | $6.57 | $5.91 | $6.10 | $6.10 | 142,123 |
| 2023-03-24 | $6.36 | $6.53 | $6.23 | $6.53 | $6.53 | 74,461 |
| 2023-03-23 | $6.35 | $6.49 | $6.03 | $6.47 | $6.47 | 50,003 |
| 2023-03-22 | $6.10 | $6.27 | $5.99 | $6.18 | $6.18 | 94,255 |
| 2023-03-21 | $5.70 | $6.10 | $5.61 | $6.10 | $6.10 | 65,553 |
| 2023-03-20 | $5.85 | $5.85 | $5.55 | $5.59 | $5.59 | 94,744 |
| 2023-03-17 | $5.99 | $6.06 | $5.75 | $5.78 | $5.78 | 65,329 |
| 2023-03-16 | $6.00 | $6.09 | $5.83 | $6.01 | $6.01 | 67,559 |
| 2023-03-15 | $6.07 | $6.15 | $5.83 | $6.06 | $6.06 | 55,097 |
| 2023-03-14 | $6.22 | $6.28 | $6.04 | $6.17 | $6.17 | 45,386 |
| 2023-03-13 | $5.55 | $6.09 | $5.55 | $6.06 | $6.06 | 161,680 |
| 2023-03-10 | $6.14 | $6.23 | $5.48 | $5.60 | $5.60 | 209,536 |
| 2023-03-09 | $6.27 | $6.45 | $6.16 | $6.22 | $6.22 | 49,476 |
| 2023-03-08 | $6.52 | $6.52 | $6.21 | $6.33 | $6.33 | 63,228 |
| 2023-03-07 | $6.62 | $6.70 | $6.21 | $6.34 | $6.34 | 105,192 |
| 2023-03-06 | $6.66 | $6.78 | $6.49 | $6.55 | $6.55 | 43,287 |
| 2023-03-03 | $6.73 | $6.85 | $6.69 | $6.75 | $6.75 | 75,895 |
| 2023-03-02 | $6.39 | $6.72 | $6.39 | $6.70 | $6.70 | 50,931 |
| 2023-03-01 | $6.47 | $6.66 | $6.33 | $6.38 | $6.38 | 52,579 |
| 2023-02-28 | $6.68 | $6.80 | $6.31 | $6.58 | $6.58 | 755,754 |
| 2023-02-27 | $6.54 | $6.83 | $6.40 | $6.72 | $6.72 | 144,830 |
| 2023-02-24 | $6.45 | $6.60 | $6.27 | $6.55 | $6.55 | 90,077 |
| 2023-02-23 | $6.40 | $6.55 | $6.23 | $6.48 | $6.48 | 173,388 |
| 2023-02-22 | $6.49 | $6.59 | $6.32 | $6.39 | $6.39 | 83,981 |
| 2023-02-21 | $6.65 | $6.70 | $6.32 | $6.55 | $6.55 | 116,435 |
| 2023-02-17 | $6.78 | $6.96 | $6.55 | $6.90 | $6.90 | 190,948 |
| 2023-02-16 | $6.61 | $6.88 | $6.38 | $6.74 | $6.74 | 586,861 |
| 2023-02-15 | $7.04 | $7.33 | $6.24 | $6.85 | $6.85 | 1,025,794 |
| 2023-02-14 | $6.68 | $6.82 | $6.48 | $6.82 | $6.82 | 204,307 |
| 2023-02-13 | $6.67 | $6.78 | $6.51 | $6.60 | $6.60 | 155,712 |
| 2023-02-10 | $6.86 | $6.86 | $6.46 | $6.73 | $6.73 | 152,867 |
| 2023-02-09 | $7.17 | $7.35 | $6.74 | $6.78 | $6.78 | 220,512 |
| 2023-02-08 | $6.79 | $7.09 | $6.79 | $7.00 | $7.00 | 197,515 |
| 2023-02-07 | $6.81 | $6.92 | $6.66 | $6.89 | $6.89 | 145,895 |
| 2023-02-06 | $6.78 | $7.05 | $6.70 | $6.86 | $6.86 | 291,153 |
| 2023-02-03 | $7.21 | $7.27 | $6.64 | $6.70 | $6.70 | 154,791 |
| 2023-02-02 | $7.29 | $7.55 | $7.15 | $7.38 | $7.38 | 263,489 |
| 2023-02-01 | $6.81 | $7.21 | $6.73 | $7.16 | $7.16 | 133,491 |
| 2023-01-31 | $6.70 | $7.04 | $6.36 | $6.89 | $6.89 | 96,431 |
| 2023-01-30 | $6.58 | $6.77 | $6.45 | $6.67 | $6.67 | 61,467 |
| 2023-01-27 | $6.61 | $6.91 | $6.51 | $6.78 | $6.78 | 94,873 |
| 2023-01-26 | $6.52 | $6.85 | $6.20 | $6.73 | $6.73 | 78,577 |
| 2023-01-25 | $6.04 | $6.57 | $5.86 | $6.34 | $6.34 | 107,623 |
| 2023-01-24 | $5.85 | $6.25 | $5.85 | $6.14 | $6.14 | 70,449 |
| 2023-01-23 | $5.91 | $5.91 | $5.59 | $5.87 | $5.87 | 89,212 |
| 2023-01-20 | $5.89 | $5.89 | $5.65 | $5.67 | $5.67 | 121,588 |
| 2023-01-19 | $5.62 | $5.71 | $5.46 | $5.70 | $5.70 | 284,226 |
| 2023-01-18 | $5.76 | $5.99 | $5.57 | $5.60 | $5.60 | 92,605 |
| 2023-01-17 | $5.69 | $5.90 | $5.50 | $5.70 | $5.70 | 159,788 |
| 2023-01-13 | $6.10 | $6.10 | $5.75 | $5.88 | $5.88 | 164,863 |
| 2023-01-12 | $6.30 | $6.30 | $5.95 | $6.03 | $6.03 | 102,013 |
| 2023-01-11 | $6.15 | $6.25 | $6.00 | $6.25 | $6.25 | 66,136 |
| 2023-01-10 | $6.19 | $6.26 | $5.94 | $6.15 | $6.15 | 92,273 |
| 2023-01-09 | $6.12 | $6.40 | $6.07 | $6.10 | $6.10 | 67,374 |
| 2023-01-06 | $6.23 | $6.30 | $5.88 | $6.15 | $6.15 | 69,902 |
| 2023-01-05 | $6.17 | $6.22 | $5.99 | $6.14 | $6.14 | 77,328 |
| 2023-01-04 | $6.45 | $6.59 | $6.08 | $6.29 | $6.29 | 183,836 |
| 2023-01-03 | $6.53 | $6.66 | $6.16 | $6.44 | $6.44 | 271,039 |
| 2022-12-30 | $5.46 | $6.52 | $5.46 | $6.43 | $6.43 | 207,844 |
| 2022-12-29 | $5.08 | $5.55 | $5.08 | $5.50 | $5.50 | 132,365 |
| 2022-12-28 | $4.86 | $5.19 | $4.80 | $5.08 | $5.08 | 175,862 |
| 2022-12-27 | $5.30 | $5.30 | $4.88 | $4.91 | $4.91 | 224,956 |
| 2022-12-23 | $5.78 | $5.78 | $5.22 | $5.30 | $5.30 | 127,963 |
| 2022-12-22 | $5.66 | $6.09 | $5.49 | $5.80 | $5.80 | 374,778 |
| 2022-12-21 | $5.81 | $6.12 | $5.68 | $5.75 | $5.75 | 145,682 |
| 2022-12-20 | $5.77 | $6.00 | $5.66 | $5.79 | $5.79 | 307,774 |
| 2022-12-19 | $5.88 | $5.99 | $5.63 | $5.84 | $5.84 | 144,149 |
| 2022-12-16 | $5.50 | $6.08 | $5.50 | $6.03 | $6.03 | 263,253 |
| 2022-12-15 | $5.89 | $5.94 | $5.37 | $5.61 | $5.61 | 295,664 |
| 2022-12-14 | $5.88 | $6.09 | $5.88 | $6.06 | $6.06 | 168,330 |
| 2022-12-13 | $5.85 | $6.10 | $5.85 | $6.08 | $6.08 | 203,082 |
| 2022-12-12 | $5.55 | $5.73 | $5.48 | $5.64 | $5.64 | 116,979 |
| 2022-12-09 | $5.46 | $5.77 | $5.41 | $5.63 | $5.63 | 68,048 |
| 2022-12-08 | $5.70 | $5.90 | $5.45 | $5.55 | $5.55 | 143,752 |
| 2022-12-07 | $5.34 | $5.46 | $5.19 | $5.46 | $5.46 | 73,281 |
| 2022-12-06 | $5.30 | $5.30 | $5.15 | $5.26 | $5.26 | 63,447 |
| 2022-12-05 | $5.18 | $5.77 | $5.16 | $5.39 | $5.39 | 191,791 |
| 2022-12-02 | $5.06 | $5.17 | $4.89 | $5.16 | $5.16 | 77,976 |
| 2022-12-01 | $5.02 | $5.37 | $4.99 | $5.08 | $5.08 | 186,542 |
| 2022-11-30 | $4.97 | $5.25 | $4.89 | $5.12 | $5.12 | 243,987 |
| 2022-11-29 | $4.94 | $5.03 | $4.72 | $4.87 | $4.87 | 160,292 |
| 2022-11-28 | $4.65 | $5.04 | $4.65 | $4.95 | $4.95 | 318,695 |
| 2022-11-25 | $4.65 | $4.71 | $4.51 | $4.67 | $4.67 | 51,443 |
| 2022-11-23 | $4.54 | $4.63 | $4.45 | $4.53 | $4.53 | 74,224 |
| 2022-11-22 | $4.57 | $4.63 | $4.37 | $4.58 | $4.58 | 293,675 |
| 2022-11-21 | $4.85 | $4.85 | $4.45 | $4.65 | $4.65 | 316,682 |
| 2022-11-18 | $4.88 | $4.99 | $4.77 | $4.85 | $4.85 | 241,274 |
| 2022-11-17 | $5.01 | $5.10 | $4.55 | $4.86 | $4.86 | 432,858 |
| 2022-11-16 | $5.82 | $5.82 | $4.75 | $4.86 | $4.86 | 795,982 |
| 2022-11-15 | $6.00 | $6.64 | $6.00 | $6.64 | $6.64 | 464,322 |
| 2022-11-14 | $6.24 | $6.24 | $5.63 | $5.98 | $5.98 | 142,106 |
| 2022-11-11 | $5.51 | $6.27 | $5.51 | $6.21 | $6.21 | 95,503 |
| 2022-11-10 | $5.28 | $5.67 | $5.28 | $5.63 | $5.63 | 96,290 |
| 2022-11-09 | $5.30 | $5.48 | $4.75 | $4.98 | $4.98 | 110,038 |
| 2022-11-08 | $5.49 | $5.49 | $4.96 | $5.15 | $5.15 | 145,191 |
| 2022-11-07 | $5.59 | $5.59 | $5.25 | $5.41 | $5.41 | 120,323 |
| 2022-11-04 | $5.80 | $5.80 | $5.40 | $5.47 | $5.47 | 97,837 |
| 2022-11-03 | $5.82 | $6.23 | $5.62 | $5.66 | $5.66 | 111,207 |
| 2022-11-02 | $6.30 | $6.30 | $5.86 | $5.99 | $5.99 | 84,758 |
| 2022-11-01 | $6.45 | $6.45 | $6.08 | $6.23 | $6.23 | 44,346 |
| 2022-10-31 | $6.20 | $6.35 | $6.10 | $6.24 | $6.24 | 66,664 |
| 2022-10-28 | $6.11 | $6.29 | $5.96 | $6.27 | $6.27 | 85,751 |
| 2022-10-27 | $6.35 | $6.35 | $6.06 | $6.10 | $6.10 | 45,351 |
| 2022-10-26 | $6.41 | $6.47 | $6.31 | $6.37 | $6.37 | 81,214 |
| 2022-10-25 | $6.34 | $6.46 | $6.19 | $6.40 | $6.40 | 47,595 |
| 2022-10-24 | $6.38 | $6.49 | $6.07 | $6.17 | $6.17 | 52,346 |
| 2022-10-21 | $6.43 | $6.55 | $6.13 | $6.50 | $6.50 | 64,884 |
| 2022-10-20 | $6.36 | $6.61 | $6.08 | $6.40 | $6.40 | 151,259 |
| 2022-10-19 | $6.35 | $6.45 | $6.13 | $6.22 | $6.22 | 48,965 |
| 2022-10-18 | $6.33 | $6.57 | $6.32 | $6.45 | $6.45 | 43,705 |
| 2022-10-17 | $6.26 | $6.48 | $6.04 | $6.43 | $6.43 | 92,519 |
| 2022-10-14 | $6.42 | $6.56 | $6.05 | $6.09 | $6.09 | 15,100 |
| 2022-10-13 | $6.01 | $6.42 | $5.95 | $6.41 | $6.41 | 161,102 |
| 2022-10-12 | $5.90 | $6.23 | $5.83 | $6.14 | $6.14 | 88,085 |
| 2022-10-11 | $6.03 | $6.06 | $5.68 | $5.97 | $5.97 | 64,997 |
| 2022-10-10 | $6.41 | $6.41 | $5.91 | $5.96 | $5.96 | 46,440 |
| 2022-10-07 | $6.45 | $6.54 | $6.23 | $6.34 | $6.34 | 37,962 |
| 2022-10-06 | $6.46 | $6.61 | $6.14 | $6.49 | $6.49 | 46,952 |
| 2022-10-05 | $6.36 | $6.54 | $6.13 | $6.53 | $6.53 | 36,895 |
| 2022-10-04 | $6.47 | $6.63 | $6.31 | $6.42 | $6.42 | 88,807 |
| 2022-10-03 | $5.92 | $6.34 | $5.82 | $6.31 | $6.31 | 100,017 |
| 2022-09-30 | $6.01 | $6.18 | $5.86 | $5.86 | $5.86 | 40,015 |
| 2022-09-29 | $6.06 | $6.21 | $5.96 | $6.08 | $6.08 | 77,785 |
| 2022-09-28 | $6.23 | $6.40 | $6.19 | $6.23 | $6.23 | 56,116 |
| 2022-09-27 | $6.11 | $6.51 | $6.07 | $6.19 | $6.19 | 199,964 |
| 2022-09-26 | $6.40 | $6.52 | $6.01 | $6.17 | $6.17 | 86,085 |
| 2022-09-23 | $6.46 | $6.68 | $6.37 | $6.44 | $6.44 | 76,464 |
| 2022-09-22 | $7.00 | $7.00 | $6.59 | $6.60 | $6.60 | 56,959 |
| 2022-09-21 | $6.98 | $7.21 | $6.85 | $6.97 | $6.97 | 30,205 |
| 2022-09-20 | $7.00 | $7.05 | $6.85 | $7.03 | $7.03 | 47,151 |
| 2022-09-19 | $7.11 | $7.28 | $7.03 | $7.04 | $7.04 | 79,398 |
| 2022-09-16 | $7.50 | $7.71 | $6.96 | $7.27 | $7.27 | 62,046 |
| 2022-09-15 | $7.72 | $8.16 | $7.71 | $7.71 | $7.71 | 47,602 |
| 2022-09-14 | $7.79 | $8.00 | $7.65 | $7.89 | $7.89 | 26,498 |
| 2022-09-13 | $7.61 | $8.00 | $7.61 | $7.85 | $7.85 | 28,824 |
| 2022-09-12 | $8.11 | $8.20 | $7.97 | $8.10 | $8.10 | 24,979 |
| 2022-09-09 | $8.03 | $8.25 | $7.96 | $8.12 | $8.12 | 52,255 |
| 2022-09-08 | $7.69 | $7.87 | $7.61 | $7.84 | $7.84 | 44,357 |
| 2022-09-07 | $7.77 | $8.00 | $7.48 | $7.71 | $7.71 | 65,206 |
| 2022-09-06 | $7.43 | $7.87 | $7.20 | $7.67 | $7.67 | 90,832 |
| 2022-09-02 | $7.63 | $8.00 | $7.26 | $7.40 | $7.40 | 59,993 |
| 2022-09-01 | $7.55 | $7.55 | $7.03 | $7.49 | $7.49 | 66,712 |
| 2022-08-31 | $7.62 | $7.99 | $7.61 | $7.72 | $7.72 | 54,605 |
| 2022-08-30 | $7.83 | $7.93 | $7.41 | $7.62 | $7.62 | 172,272 |
| 2022-08-29 | $7.84 | $8.04 | $7.79 | $7.83 | $7.83 | 37,848 |
| 2022-08-26 | $8.02 | $8.13 | $7.75 | $7.91 | $7.91 | 141,650 |
| 2022-08-25 | $8.01 | $8.08 | $7.69 | $7.99 | $7.99 | 141,420 |
| 2022-08-24 | $8.11 | $8.51 | $7.99 | $8.09 | $8.09 | 219,554 |
| 2022-08-23 | $8.36 | $8.36 | $8.08 | $8.22 | $8.22 | 21,038 |
| 2022-08-22 | $8.29 | $8.49 | $8.03 | $8.27 | $8.27 | 79,782 |
| 2022-08-19 | $8.48 | $8.51 | $8.10 | $8.46 | $8.46 | 71,838 |
| 2022-08-18 | $8.55 | $8.80 | $8.20 | $8.57 | $8.57 | 213,759 |
| 2022-08-17 | $8.73 | $8.73 | $8.39 | $8.45 | $8.45 | 91,188 |
| 2022-08-16 | $9.15 | $9.22 | $8.71 | $8.94 | $8.94 | 129,813 |
| 2022-08-15 | $8.52 | $9.42 | $8.42 | $9.22 | $9.22 | 191,824 |
| 2022-08-12 | $8.58 | $8.59 | $8.10 | $8.43 | $8.43 | 235,730 |
| 2022-08-11 | $8.77 | $8.99 | $8.29 | $8.41 | $8.41 | 83,639 |
| 2022-08-10 | $8.61 | $9.64 | $8.61 | $8.75 | $8.75 | 152,721 |
| 2022-08-09 | $8.57 | $8.75 | $8.08 | $8.20 | $8.20 | 85,920 |
| 2022-08-08 | $8.76 | $9.30 | $8.51 | $8.60 | $8.60 | 90,753 |
| 2022-08-05 | $9.11 | $9.55 | $8.71 | $8.71 | $8.71 | 137,929 |
| 2022-08-04 | $9.44 | $9.75 | $9.13 | $9.20 | $9.20 | 139,287 |
| 2022-08-03 | $8.90 | $9.38 | $8.90 | $9.20 | $9.20 | 85,675 |
| 2022-08-02 | $8.69 | $9.43 | $8.55 | $8.80 | $8.80 | 113,726 |
| 2022-08-01 | $8.25 | $8.97 | $8.22 | $8.84 | $8.84 | 197,935 |
| 2022-07-29 | $8.56 | $8.79 | $8.27 | $8.33 | $8.33 | 41,886 |
| 2022-07-28 | $8.52 | $8.77 | $8.43 | $8.60 | $8.60 | 52,128 |
| 2022-07-27 | $8.41 | $8.67 | $8.27 | $8.61 | $8.61 | 35,651 |
| 2022-07-26 | $8.92 | $9.17 | $8.25 | $8.26 | $8.26 | 101,602 |
| 2022-07-25 | $9.36 | $9.41 | $8.97 | $8.98 | $8.98 | 133,810 |
| 2022-07-22 | $10.80 | $10.80 | $9.31 | $9.31 | $9.31 | 40,331 |
| 2022-07-21 | $10.58 | $10.82 | $10.37 | $10.82 | $10.82 | 155,020 |
| 2022-07-20 | $9.76 | $10.60 | $9.59 | $10.55 | $10.55 | 239,480 |
| 2022-07-19 | $9.32 | $9.91 | $9.32 | $9.73 | $9.73 | 33,820 |
| 2022-07-18 | $9.24 | $9.78 | $9.24 | $9.62 | $9.62 | 41,222 |
| 2022-07-15 | $9.46 | $9.57 | $8.45 | $9.10 | $9.10 | 65,569 |
| 2022-07-14 | $9.92 | $9.92 | $9.42 | $9.44 | $9.44 | 81,925 |
| 2022-07-13 | $9.10 | $9.99 | $9.10 | $9.92 | $9.92 | 191,869 |
| 2022-07-12 | $9.52 | $9.63 | $9.03 | $9.55 | $9.55 | 221,655 |
| 2022-07-11 | $9.47 | $9.71 | $9.39 | $9.52 | $9.52 | 215,963 |
| 2022-07-08 | $9.28 | $9.73 | $9.27 | $9.69 | $9.69 | 39,862 |
| 2022-07-07 | $9.13 | $9.49 | $9.13 | $9.35 | $9.35 | 40,711 |
| 2022-07-06 | $9.01 | $9.35 | $8.63 | $9.09 | $9.09 | 77,661 |
| 2022-07-05 | $8.18 | $8.98 | $8.18 | $8.91 | $8.91 | 55,224 |
| 2022-07-01 | $8.23 | $8.36 | $8.13 | $8.27 | $8.27 | 34,600 |
| 2022-06-30 | $7.96 | $8.27 | $7.80 | $8.25 | $8.25 | 70,497 |
| 2022-06-29 | $8.00 | $8.11 | $7.83 | $8.10 | $8.10 | 35,766 |
| 2022-06-28 | $8.73 | $8.73 | $7.83 | $7.96 | $7.96 | 43,830 |
| 2022-06-27 | $8.99 | $8.99 | $8.58 | $8.69 | $8.69 | 54,905 |
| 2022-06-24 | $8.49 | $8.97 | $8.29 | $8.97 | $8.97 | 625,611 |
| 2022-06-23 | $8.49 | $8.64 | $8.30 | $8.47 | $8.47 | 57,390 |
| 2022-06-22 | $8.31 | $8.91 | $8.31 | $8.47 | $8.47 | 52,081 |
| 2022-06-21 | $8.33 | $8.67 | $8.30 | $8.40 | $8.40 | 37,595 |
| 2022-06-17 | $8.10 | $8.57 | $8.09 | $8.28 | $8.28 | 62,268 |
| 2022-06-16 | $7.93 | $8.13 | $7.66 | $8.13 | $8.13 | 131,280 |
| 2022-06-15 | $7.84 | $8.18 | $7.84 | $8.06 | $8.06 | 60,114 |
| 2022-06-14 | $8.07 | $8.12 | $7.60 | $7.76 | $7.76 | 63,673 |
| 2022-06-13 | $8.51 | $8.63 | $7.82 | $7.90 | $7.90 | 65,068 |
| 2022-06-10 | $8.94 | $8.97 | $8.60 | $8.88 | $8.88 | 63,027 |
| 2022-06-09 | $9.38 | $10.15 | $8.95 | $8.95 | $8.95 | 50,152 |
| 2022-06-08 | $9.33 | $9.49 | $9.20 | $9.32 | $9.32 | 37,670 |
| 2022-06-07 | $9.01 | $9.48 | $9.01 | $9.44 | $9.44 | 68,337 |
| 2022-06-06 | $9.53 | $9.74 | $9.02 | $9.07 | $9.07 | 90,099 |
| 2022-06-03 | $9.20 | $9.50 | $9.16 | $9.41 | $9.41 | 130,171 |
| 2022-06-02 | $8.94 | $9.50 | $8.94 | $9.28 | $9.28 | 229,711 |
| 2022-06-01 | $8.92 | $9.18 | $8.88 | $8.93 | $8.93 | 176,982 |
| 2022-05-31 | $9.77 | $9.93 | $8.93 | $8.93 | $8.93 | 646,559 |
| 2022-05-27 | $9.50 | $9.91 | $9.50 | $9.77 | $9.77 | 137,546 |
| 2022-05-26 | $9.39 | $9.66 | $9.24 | $9.31 | $9.31 | 113,065 |
| 2022-05-25 | $9.04 | $9.65 | $8.98 | $9.32 | $9.32 | 69,420 |
| 2022-05-24 | $9.12 | $9.44 | $8.85 | $9.04 | $9.04 | 99,638 |
| 2022-05-23 | $9.15 | $9.48 | $8.92 | $9.01 | $9.01 | 94,774 |
| 2022-05-20 | $9.18 | $9.47 | $8.94 | $9.14 | $9.14 | 149,005 |
| 2022-05-19 | $9.17 | $9.46 | $8.82 | $9.04 | $9.04 | 113,817 |
| 2022-05-18 | $9.00 | $9.34 | $8.76 | $8.89 | $8.89 | 153,205 |
| 2022-05-17 | $8.93 | $9.21 | $8.82 | $9.03 | $9.03 | 287,772 |
| 2022-05-16 | $8.77 | $9.16 | $8.46 | $8.63 | $8.63 | 253,919 |
| 2022-05-13 | $9.19 | $9.45 | $8.76 | $8.90 | $8.90 | 304,717 |
| 2022-05-12 | $8.86 | $9.64 | $8.55 | $8.88 | $8.88 | 424,664 |
| 2022-05-11 | $8.23 | $9.05 | $8.23 | $8.73 | $8.73 | 225,627 |
| 2022-05-10 | $10.19 | $10.19 | $8.86 | $8.91 | $8.91 | 166,045 |
| 2022-05-09 | $11.13 | $11.13 | $9.45 | $9.55 | $9.55 | 199,124 |
| 2022-05-06 | $12.00 | $12.00 | $11.19 | $11.58 | $11.58 | 88,735 |
| 2022-05-05 | $12.59 | $13.07 | $12.08 | $12.13 | $12.13 | 91,544 |
| 2022-05-04 | $12.41 | $13.01 | $12.21 | $12.95 | $12.95 | 57,842 |
| 2022-05-03 | $12.73 | $12.73 | $12.35 | $12.55 | $12.55 | 69,387 |
| 2022-05-02 | $12.19 | $12.78 | $12.16 | $12.59 | $12.59 | 81,053 |
| 2022-04-29 | $13.42 | $13.72 | $12.65 | $12.67 | $12.67 | 41,793 |
| 2022-04-28 | $13.32 | $13.54 | $12.88 | $13.48 | $13.48 | 62,818 |
| 2022-04-27 | $13.09 | $13.35 | $12.90 | $13.01 | $13.01 | 59,735 |
| 2022-04-26 | $13.50 | $13.76 | $12.76 | $13.03 | $13.03 | 102,419 |
| 2022-04-25 | $13.00 | $13.69 | $12.95 | $13.47 | $13.47 | 85,996 |
| 2022-04-22 | $13.11 | $13.68 | $13.10 | $13.13 | $13.13 | 68,167 |
| 2022-04-21 | $13.86 | $13.86 | $13.10 | $13.18 | $13.18 | 65,671 |
| 2022-04-20 | $13.83 | $14.49 | $13.55 | $13.61 | $13.61 | 69,046 |
| 2022-04-19 | $13.10 | $13.96 | $13.03 | $13.80 | $13.80 | 59,984 |
| 2022-04-18 | $13.55 | $13.62 | $13.07 | $13.10 | $13.10 | 78,717 |
| 2022-04-14 | $14.00 | $14.00 | $13.55 | $13.69 | $13.69 | 77,958 |
| 2022-04-13 | $13.10 | $14.30 | $12.67 | $14.09 | $14.09 | 92,396 |
| 2022-04-12 | $13.36 | $13.70 | $13.03 | $13.18 | $13.18 | 39,898 |
| 2022-04-11 | $12.68 | $13.34 | $12.56 | $13.12 | $13.12 | 64,169 |
| 2022-04-08 | $12.85 | $13.09 | $12.39 | $12.90 | $12.90 | 126,168 |
| 2022-04-07 | $12.81 | $13.12 | $12.30 | $13.01 | $13.01 | 132,077 |
| 2022-04-06 | $13.10 | $13.34 | $12.62 | $12.94 | $12.94 | 75,373 |
| 2022-04-05 | $13.90 | $13.90 | $13.10 | $13.29 | $13.29 | 86,280 |
| 2022-04-04 | $13.70 | $14.23 | $13.39 | $14.09 | $14.09 | 81,892 |
| 2022-04-01 | $13.17 | $13.45 | $12.82 | $13.43 | $13.43 | 44,655 |
| 2022-03-31 | $13.38 | $13.50 | $12.56 | $12.95 | $12.95 | 47,578 |
| 2022-03-30 | $13.82 | $14.09 | $13.10 | $13.20 | $13.20 | 105,380 |
| 2022-03-29 | $13.22 | $14.13 | $13.22 | $13.96 | $13.96 | 142,173 |
| 2022-03-28 | $12.90 | $13.26 | $12.58 | $13.10 | $13.10 | 56,211 |
| 2022-03-25 | $13.63 | $13.74 | $12.61 | $12.80 | $12.80 | 67,478 |
| 2022-03-24 | $13.15 | $13.63 | $12.57 | $13.57 | $13.57 | 96,881 |
| 2022-03-23 | $13.41 | $13.55 | $13.05 | $13.14 | $13.14 | 55,353 |
| 2022-03-22 | $13.19 | $13.79 | $13.14 | $13.54 | $13.54 | 81,733 |
| 2022-03-21 | $13.39 | $13.57 | $13.00 | $13.12 | $13.12 | 66,737 |
| 2022-03-18 | $12.76 | $13.54 | $12.76 | $13.50 | $13.50 | 84,994 |
| 2022-03-17 | $12.31 | $12.93 | $12.31 | $12.80 | $12.80 | 208,859 |
| 2022-03-16 | $12.12 | $12.86 | $11.92 | $12.29 | $12.29 | 247,865 |
| 2022-03-15 | $11.60 | $11.98 | $11.50 | $11.93 | $11.93 | 157,708 |
| 2022-03-14 | $11.97 | $12.26 | $11.53 | $11.71 | $11.71 | 104,717 |
| 2022-03-11 | $12.86 | $12.86 | $12.11 | $12.15 | $12.15 | 60,875 |
| 2022-03-10 | $13.17 | $13.22 | $12.35 | $12.63 | $12.63 | 54,286 |
| 2022-03-09 | $13.74 | $13.90 | $12.94 | $13.36 | $13.36 | 109,529 |
| 2022-03-08 | $13.54 | $13.79 | $13.11 | $13.21 | $13.21 | 78,753 |
| 2022-03-07 | $13.56 | $14.39 | $13.21 | $13.59 | $13.59 | 113,460 |
| 2022-03-04 | $14.00 | $14.42 | $13.30 | $13.50 | $13.50 | 37,459 |
| 2022-03-03 | $14.56 | $14.56 | $13.83 | $14.02 | $14.02 | 92,715 |
| 2022-03-02 | $14.34 | $14.52 | $13.91 | $14.43 | $14.43 | 54,163 |
| 2022-03-01 | $13.88 | $14.83 | $13.65 | $14.33 | $14.33 | 135,671 |
| 2022-02-28 | $13.38 | $14.18 | $13.35 | $13.88 | $13.88 | 51,781 |
| 2022-02-25 | $13.79 | $13.79 | $13.09 | $13.58 | $13.58 | 63,424 |
| 2022-02-24 | $12.00 | $13.75 | $12.00 | $13.74 | $13.74 | 74,891 |
| 2022-02-23 | $13.34 | $13.65 | $12.51 | $12.51 | $12.51 | 305,367 |
| 2022-02-22 | $12.37 | $12.91 | $12.28 | $12.54 | $12.54 | 139,175 |
| 2022-02-18 | $13.07 | $13.07 | $12.45 | $12.71 | $12.71 | 119,835 |
| 2022-02-17 | $13.82 | $13.82 | $12.83 | $12.85 | $12.85 | 216,060 |
| 2022-02-16 | $14.65 | $15.03 | $13.58 | $14.11 | $14.11 | 166,707 |
| 2022-02-15 | $14.34 | $14.80 | $14.34 | $14.46 | $14.46 | 121,199 |
| 2022-02-14 | $13.77 | $14.50 | $13.75 | $14.08 | $14.08 | 105,348 |
| 2022-02-11 | $14.04 | $14.29 | $13.25 | $13.70 | $13.70 | 90,653 |
| 2022-02-10 | $14.42 | $15.22 | $14.21 | $14.22 | $14.22 | 51,255 |
| 2022-02-09 | $14.57 | $14.73 | $13.78 | $14.70 | $14.70 | 123,500 |
| 2022-02-08 | $13.47 | $14.32 | $13.47 | $14.23 | $14.23 | 105,807 |
| 2022-02-07 | $13.67 | $14.18 | $13.31 | $13.55 | $13.55 | 56,508 |
| 2022-02-04 | $12.92 | $14.03 | $12.92 | $13.71 | $13.71 | 100,368 |
| 2022-02-03 | $13.23 | $13.52 | $12.94 | $12.95 | $12.95 | 46,108 |
| 2022-02-02 | $14.29 | $14.31 | $13.21 | $13.62 | $13.62 | 82,530 |
| 2022-02-01 | $14.49 | $14.97 | $13.97 | $14.23 | $14.23 | 97,429 |
| 2022-01-31 | $13.34 | $14.55 | $13.34 | $14.39 | $14.39 | 210,692 |
| 2022-01-28 | $12.53 | $13.43 | $11.88 | $13.42 | $13.42 | 137,861 |
| 2022-01-27 | $13.52 | $13.76 | $12.59 | $12.61 | $12.61 | 83,088 |
| 2022-01-26 | $13.87 | $14.44 | $13.17 | $13.38 | $13.38 | 162,798 |
| 2022-01-25 | $13.70 | $14.19 | $13.27 | $13.56 | $13.56 | 261,248 |
| 2022-01-24 | $14.81 | $14.87 | $13.58 | $14.03 | $14.03 | 288,160 |
| 2022-01-21 | $15.99 | $16.06 | $14.89 | $14.94 | $14.94 | 124,979 |
| 2022-01-20 | $16.79 | $17.09 | $16.16 | $16.17 | $16.17 | 273,883 |
| 2022-01-19 | $16.66 | $17.12 | $15.55 | $16.61 | $16.61 | 538,044 |
| 2022-01-18 | $16.50 | $16.94 | $16.25 | $16.50 | $16.50 | 157,520 |
| 2022-01-14 | $16.44 | $17.34 | $16.36 | $17.02 | $17.02 | 127,809 |
| 2022-01-13 | $17.60 | $17.81 | $16.71 | $16.77 | $16.77 | 62,801 |
| 2022-01-12 | $18.00 | $18.31 | $17.35 | $17.50 | $17.50 | 73,183 |
| 2022-01-11 | $16.96 | $18.11 | $16.96 | $18.02 | $18.02 | 123,924 |
| 2022-01-10 | $17.21 | $17.51 | $16.55 | $17.21 | $17.21 | 121,786 |
| 2022-01-07 | $17.86 | $18.16 | $17.05 | $17.47 | $17.47 | 78,721 |
| 2022-01-06 | $17.82 | $18.28 | $16.54 | $17.72 | $17.72 | 192,050 |
| 2022-01-05 | $17.53 | $18.21 | $17.04 | $17.18 | $17.18 | 196,704 |
| 2022-01-04 | $17.28 | $17.93 | $17.03 | $17.84 | $17.84 | 107,106 |
| 2022-01-03 | $18.04 | $18.04 | $17.20 | $17.52 | $17.52 | 138,235 |
| 2021-12-31 | $17.50 | $18.06 | $17.44 | $17.91 | $17.91 | 159,703 |
| 2021-12-30 | $17.42 | $18.04 | $17.39 | $17.65 | $17.65 | 154,147 |
| 2021-12-29 | $17.92 | $17.92 | $17.15 | $17.47 | $17.47 | 121,252 |
| 2021-12-28 | $18.35 | $18.51 | $17.65 | $17.89 | $17.89 | 133,328 |
| 2021-12-27 | $18.15 | $18.64 | $18.09 | $18.36 | $18.36 | 83,863 |
| 2021-12-23 | $17.84 | $18.38 | $17.29 | $18.29 | $18.29 | 173,237 |
| 2021-12-22 | $17.77 | $18.00 | $17.38 | $17.74 | $17.74 | 87,617 |
| 2021-12-21 | $17.26 | $17.86 | $17.00 | $17.58 | $17.58 | 209,293 |
| 2021-12-20 | $16.31 | $17.55 | $16.27 | $17.09 | $17.09 | 195,651 |
| 2021-12-17 | $15.46 | $16.86 | $15.20 | $16.45 | $16.45 | 498,043 |
| 2021-12-16 | $15.73 | $15.90 | $15.10 | $15.63 | $15.63 | 436,913 |
| 2021-12-15 | $15.31 | $15.97 | $15.15 | $15.61 | $15.61 | 225,281 |
| 2021-12-14 | $14.58 | $15.58 | $14.44 | $15.39 | $15.39 | 1,316,684 |
| 2021-12-13 | $15.77 | $16.01 | $14.70 | $14.73 | $14.73 | 182,555 |
| 2021-12-10 | $16.31 | $16.72 | $15.30 | $15.93 | $15.93 | 367,883 |
| 2021-12-09 | $17.59 | $17.95 | $16.02 | $16.30 | $16.30 | 150,718 |
| 2021-12-08 | $17.10 | $17.66 | $15.97 | $17.45 | $17.45 | 392,133 |
| 2021-12-07 | $16.01 | $17.16 | $15.77 | $16.48 | $16.48 | 299,144 |
| 2021-12-06 | $16.72 | $16.72 | $14.66 | $15.63 | $15.63 | 227,667 |
| 2021-12-03 | $17.13 | $17.13 | $15.41 | $15.68 | $15.68 | 163,266 |
| 2021-12-02 | $16.50 | $17.39 | $16.10 | $17.15 | $17.15 | 354,941 |
| 2021-12-01 | $17.64 | $18.19 | $16.50 | $16.50 | $16.50 | 238,399 |
| 2021-11-30 | $16.50 | $17.46 | $16.39 | $17.36 | $17.36 | 268,888 |
| 2021-11-29 | $17.82 | $18.02 | $16.27 | $16.54 | $16.54 | 190,911 |
| 2021-11-26 | $17.67 | $18.29 | $17.19 | $17.45 | $17.45 | 123,508 |
| 2021-11-24 | $18.00 | $18.84 | $17.75 | $18.00 | $18.00 | 921,180 |
| 2021-11-23 | $19.71 | $19.80 | $17.77 | $18.58 | $18.58 | 298,604 |
| 2021-11-22 | $19.80 | $19.80 | $18.76 | $19.59 | $19.59 | 244,588 |
| 2021-11-19 | $19.34 | $19.80 | $19.31 | $19.72 | $19.72 | 101,812 |
| 2021-11-18 | $19.41 | $19.80 | $18.96 | $19.40 | $19.40 | 238,060 |
| 2021-11-17 | $20.00 | $20.97 | $18.98 | $19.13 | $19.13 | 1,083,610 |
| 2021-11-16 | $19.34 | $19.90 | $18.89 | $19.85 | $19.85 | 273,464 |
| 2021-11-15 | $18.43 | $20.12 | $18.40 | $19.74 | $19.74 | 1,067,464 |
| 2021-11-12 | $17.42 | $18.65 | $17.42 | $18.47 | $18.47 | 233,498 |
| 2021-11-11 | $16.50 | $18.00 | $16.50 | $17.81 | $17.81 | 311,983 |
| 2021-11-10 | $18.50 | $19.26 | $16.06 | $16.25 | $16.25 | 445,336 |
| 2021-11-09 | $19.32 | $19.32 | $18.33 | $18.75 | $18.75 | 189,257 |
| 2021-11-08 | $19.70 | $19.90 | $18.81 | $19.32 | $19.32 | 245,064 |
| 2021-11-05 | $19.30 | $19.93 | $18.89 | $19.85 | $19.85 | 30,232 |
| 2021-11-04 | $20.00 | $20.48 | $19.23 | $19.63 | $19.63 | 82,675 |
| 2021-11-03 | $19.41 | $20.18 | $19.36 | $20.08 | $20.08 | 23,417 |
| 2021-11-02 | $19.31 | $19.97 | $18.86 | $19.26 | $19.26 | 87,245 |
| 2021-11-01 | $19.00 | $19.40 | $18.35 | $19.39 | $19.39 | 113,031 |
| 2021-10-29 | $19.26 | $19.50 | $19.00 | $19.24 | $19.24 | 23,178 |
| 2021-10-28 | $19.00 | $19.79 | $19.00 | $19.40 | $19.40 | 15,882 |
| 2021-10-27 | $18.95 | $19.18 | $18.45 | $18.90 | $18.90 | 118,217 |
| 2021-10-26 | $19.49 | $20.00 | $18.69 | $18.83 | $18.83 | 69,922 |
| 2021-10-25 | $19.27 | $19.97 | $19.24 | $19.44 | $19.44 | 55,704 |
| 2021-10-22 | $20.52 | $20.52 | $19.39 | $19.39 | $19.39 | 44,208 |
| 2021-10-21 | $19.96 | $20.68 | $19.64 | $20.61 | $20.61 | 54,106 |
| 2021-10-20 | $20.71 | $20.94 | $19.75 | $20.11 | $20.11 | 31,834 |
| 2021-10-19 | $20.58 | $21.41 | $20.22 | $20.45 | $20.45 | 51,325 |
| 2021-10-18 | $19.76 | $21.27 | $19.26 | $20.44 | $20.44 | 101,051 |
| 2021-10-15 | $20.52 | $20.61 | $20.00 | $20.03 | $20.03 | 62,347 |
| 2021-10-14 | $20.20 | $20.75 | $20.02 | $20.24 | $20.24 | 43,063 |
| 2021-10-13 | $19.34 | $20.13 | $19.12 | $19.86 | $19.86 | 92,459 |
| 2021-10-12 | $19.34 | $19.39 | $18.80 | $19.03 | $19.03 | 59,240 |
| 2021-10-11 | $19.77 | $20.46 | $18.88 | $19.00 | $19.00 | 29,485 |
| 2021-10-08 | $19.85 | $20.44 | $19.53 | $19.74 | $19.74 | 29,870 |
| 2021-10-07 | $19.91 | $20.31 | $19.20 | $19.99 | $19.99 | 56,690 |
| 2021-10-06 | $19.07 | $19.81 | $18.54 | $19.34 | $19.34 | 81,731 |
| 2021-10-05 | $18.99 | $19.96 | $18.62 | $19.37 | $19.37 | 27,814 |
| 2021-10-04 | $20.01 | $20.01 | $18.01 | $18.83 | $18.83 | 146,867 |
| 2021-10-01 | $20.65 | $21.08 | $20.25 | $20.35 | $20.35 | 52,789 |
| 2021-09-30 | $21.37 | $21.60 | $20.71 | $20.93 | $20.93 | 240,636 |
| 2021-09-29 | $21.41 | $22.59 | $20.79 | $21.25 | $21.25 | 273,577 |
| 2021-09-28 | $21.14 | $21.99 | $21.07 | $21.34 | $21.34 | 101,140 |
| 2021-09-27 | $21.15 | $22.00 | $20.47 | $21.53 | $21.53 | 96,290 |
| 2021-09-24 | $20.83 | $21.50 | $20.12 | $21.16 | $21.16 | 60,303 |
| 2021-09-23 | $20.42 | $21.20 | $19.83 | $20.88 | $20.88 | 64,933 |
| 2021-09-22 | $21.68 | $21.79 | $19.80 | $20.22 | $20.22 | 256,088 |
| 2021-09-21 | $21.01 | $21.83 | $20.41 | $21.43 | $21.43 | 65,373 |
| 2021-09-20 | $21.85 | $22.48 | $20.57 | $20.93 | $20.93 | 32,476 |
| 2021-09-17 | $22.89 | $23.00 | $22.41 | $22.72 | $22.72 | 187,015 |
| 2021-09-16 | $21.60 | $22.91 | $21.60 | $22.34 | $22.34 | 112,366 |
| 2021-09-15 | $22.00 | $23.00 | $21.65 | $21.86 | $21.86 | 115,452 |
| 2021-09-14 | $21.00 | $21.99 | $21.00 | $21.91 | $21.91 | 98,517 |
| 2021-09-13 | $21.37 | $21.85 | $20.88 | $21.35 | $21.35 | 89,600 |
| 2021-09-10 | $21.18 | $21.52 | $20.82 | $20.93 | $20.93 | 31,016 |
| 2021-09-09 | $20.30 | $21.57 | $19.81 | $21.16 | $21.16 | 77,362 |
| 2021-09-08 | $20.98 | $21.18 | $20.01 | $20.34 | $20.34 | 57,659 |
| 2021-09-07 | $20.99 | $21.23 | $20.71 | $21.04 | $21.04 | 23,256 |
| 2021-09-03 | $20.88 | $21.34 | $20.70 | $21.19 | $21.19 | 45,231 |
| 2021-09-02 | $20.17 | $21.41 | $20.17 | $21.13 | $21.13 | 68,979 |
| 2021-09-01 | $19.23 | $20.41 | $18.95 | $20.06 | $20.06 | 126,179 |
| 2021-08-31 | $19.25 | $19.36 | $18.99 | $19.10 | $19.10 | 84,054 |
| 2021-08-30 | $18.68 | $19.37 | $18.68 | $19.19 | $19.19 | 93,350 |
| 2021-08-27 | $18.35 | $18.85 | $18.09 | $18.71 | $18.71 | 139,914 |
| 2021-08-26 | $18.81 | $18.90 | $18.31 | $18.41 | $18.41 | 62,335 |
| 2021-08-25 | $18.88 | $19.17 | $18.59 | $18.87 | $18.87 | 59,986 |
| 2021-08-24 | $19.04 | $19.35 | $18.22 | $18.89 | $18.89 | 165,270 |
| 2021-08-23 | $20.12 | $20.20 | $19.20 | $19.23 | $19.23 | 55,967 |
| 2021-08-20 | $20.42 | $20.47 | $19.66 | $19.95 | $19.95 | 87,092 |
| 2021-08-19 | $20.36 | $20.92 | $20.25 | $20.34 | $20.34 | 116,729 |
| 2021-08-18 | $20.81 | $21.15 | $20.51 | $20.74 | $20.74 | 91,970 |
| 2021-08-17 | $22.30 | $22.40 | $20.72 | $20.96 | $20.96 | 224,455 |
| 2021-08-16 | $22.20 | $22.63 | $21.66 | $22.31 | $22.31 | 139,953 |
| 2021-08-13 | $21.11 | $23.48 | $21.10 | $23.00 | $23.00 | 302,238 |
| 2021-08-12 | $20.32 | $21.52 | $19.70 | $21.43 | $21.43 | 244,069 |
| 2021-08-11 | $24.80 | $25.49 | $20.53 | $20.60 | $20.60 | 495,972 |
| 2021-08-10 | $24.50 | $24.81 | $23.95 | $24.76 | $24.76 | 197,810 |
| 2021-08-09 | $24.50 | $24.50 | $23.79 | $24.08 | $24.08 | 147,395 |
| 2021-08-06 | $24.22 | $24.48 | $24.10 | $24.26 | $24.26 | 80,335 |
| 2021-08-05 | $24.87 | $24.87 | $24.18 | $24.33 | $24.33 | 83,303 |
| 2021-08-04 | $24.36 | $24.61 | $24.12 | $24.57 | $24.57 | 58,674 |
| 2021-08-03 | $24.65 | $24.65 | $23.63 | $24.19 | $24.19 | 115,927 |
| 2021-08-02 | $24.19 | $24.70 | $23.81 | $24.48 | $24.48 | 63,247 |
| 2021-07-30 | $23.84 | $24.17 | $23.67 | $23.98 | $23.98 | 48,904 |
| 2021-07-29 | $23.05 | $23.98 | $23.00 | $23.90 | $23.90 | 37,730 |
| 2021-07-28 | $24.25 | $24.85 | $23.46 | $23.49 | $23.49 | 61,056 |
| 2021-07-27 | $24.43 | $25.28 | $23.77 | $24.32 | $24.32 | 107,153 |
| 2021-07-26 | $25.02 | $25.50 | $24.10 | $24.20 | $24.20 | 181,593 |
| 2021-07-23 | $24.09 | $24.75 | $23.60 | $24.70 | $24.70 | 44,644 |
| 2021-07-22 | $23.00 | $24.15 | $22.62 | $23.95 | $23.95 | 173,166 |
| 2021-07-21 | $22.75 | $23.35 | $22.48 | $22.89 | $22.89 | 41,856 |
| 2021-07-20 | $23.55 | $24.48 | $22.72 | $22.91 | $22.91 | 118,697 |
| 2021-07-19 | $22.30 | $23.48 | $22.01 | $23.31 | $23.31 | 122,509 |
| 2021-07-16 | $22.93 | $23.16 | $22.41 | $22.86 | $22.86 | 214,779 |
| 2021-07-15 | $22.25 | $23.20 | $22.01 | $22.73 | $22.73 | 571,991 |
| 2021-07-14 | $21.80 | $22.94 | $21.50 | $22.10 | $22.10 | 123,416 |
| 2021-07-13 | $21.64 | $22.41 | $21.12 | $21.65 | $21.65 | 79,356 |
| 2021-07-12 | $22.55 | $24.70 | $21.15 | $22.00 | $22.00 | 318,053 |
| 2021-07-09 | $21.16 | $22.61 | $21.07 | $22.55 | $22.55 | 133,250 |
| 2021-07-08 | $20.11 | $21.04 | $19.72 | $20.87 | $20.87 | 970,538 |
| 2021-07-07 | $20.33 | $20.50 | $19.95 | $20.43 | $20.43 | 79,151 |
| 2021-07-06 | $19.80 | $20.54 | $19.80 | $20.14 | $20.14 | 148,518 |
| 2021-07-02 | $19.50 | $19.79 | $19.40 | $19.64 | $19.64 | 42,889 |
| 2021-07-01 | $19.70 | $19.79 | $19.26 | $19.56 | $19.56 | 147,639 |
| 2021-06-30 | $19.54 | $19.86 | $19.25 | $19.70 | $19.70 | 324,902 |
| 2021-06-29 | $19.00 | $19.39 | $18.76 | $19.27 | $19.27 | 254,783 |
| 2021-06-28 | $19.02 | $19.27 | $17.81 | $18.35 | $18.35 | 280,658 |
| 2021-06-25 | $19.35 | $19.49 | $18.55 | $18.78 | $18.78 | 222,628 |
| 2021-06-24 | $19.08 | $19.72 | $19.08 | $19.32 | $19.32 | 214,238 |
| 2021-06-23 | $19.31 | $20.12 | $18.82 | $19.03 | $19.03 | 112,594 |
| 2021-06-22 | $18.86 | $19.49 | $18.74 | $19.11 | $19.11 | 160,397 |
| 2021-06-21 | $19.25 | $19.36 | $18.40 | $18.82 | $18.82 | 234,757 |
| 2021-06-18 | $19.57 | $19.61 | $18.71 | $19.07 | $19.07 | 291,064 |
| 2021-06-17 | $20.15 | $20.49 | $19.13 | $19.77 | $19.77 | 141,929 |
| 2021-06-16 | $20.17 | $20.42 | $19.05 | $20.31 | $20.31 | 293,683 |
| 2021-06-15 | $21.10 | $21.30 | $20.24 | $20.31 | $20.31 | 341,556 |
| 2021-06-14 | $21.98 | $22.05 | $21.12 | $21.30 | $21.30 | 123,952 |
| 2021-06-11 | $21.99 | $22.12 | $21.52 | $21.73 | $21.73 | 132,328 |
| 2021-06-10 | $21.90 | $22.17 | $21.71 | $22.02 | $22.02 | 190,050 |
| 2021-06-09 | $22.12 | $22.16 | $21.82 | $21.90 | $21.90 | 159,500 |
| 2021-06-08 | $21.98 | $22.20 | $21.60 | $21.93 | $21.93 | 368,720 |
| 2021-06-07 | $21.88 | $22.34 | $21.00 | $21.80 | $21.80 | 163,725 |
| 2021-06-04 | $21.59 | $21.81 | $21.49 | $21.79 | $21.79 | 127,758 |
| 2021-06-03 | $21.25 | $22.33 | $21.21 | $21.61 | $21.61 | 178,977 |
| 2021-06-02 | $21.56 | $21.72 | $21.30 | $21.50 | $21.50 | 66,491 |
| 2021-06-01 | $21.59 | $21.95 | $21.45 | $21.53 | $21.53 | 195,244 |
| 2021-05-28 | $21.54 | $21.65 | $21.25 | $21.34 | $21.34 | 98,436 |
| 2021-05-27 | $21.00 | $21.99 | $21.00 | $21.55 | $21.55 | 200,685 |
| 2021-05-26 | $21.39 | $21.50 | $20.21 | $20.84 | $20.84 | 192,162 |
| 2021-05-25 | $20.88 | $21.32 | $20.29 | $21.20 | $21.20 | 135,775 |
| 2021-05-24 | $20.45 | $21.32 | $20.27 | $21.00 | $21.00 | 223,280 |
| 2021-05-21 | $21.20 | $21.33 | $20.67 | $20.80 | $20.80 | 85,151 |
| 2021-05-20 | $21.50 | $21.85 | $20.97 | $21.29 | $21.29 | 198,101 |
| 2021-05-19 | $21.49 | $21.75 | $21.00 | $21.29 | $21.29 | 228,455 |
| 2021-05-18 | $21.25 | $21.25 | $20.50 | $20.97 | $20.97 | 333,752 |
| 2021-05-17 | $21.27 | $21.56 | $20.92 | $21.39 | $21.39 | 186,285 |
| 2021-05-14 | $21.15 | $21.69 | $21.00 | $21.34 | $21.34 | 364,502 |
| 2021-05-13 | $22.94 | $22.99 | $21.24 | $21.25 | $21.25 | 846,158 |
| 2021-05-12 | $20.76 | $22.00 | $19.75 | $21.87 | $21.87 | 5,663,349 |
Similarweb Ltd (SMWB) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Apple, Nvidia, Snowflake, Coinbase, Skechers, Tesla, Berkshire Hathaway & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 15, 2024Recent Similarweb Ltd (SMWB) News
Similar Companies to Similarweb Ltd (SMWB) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |