UserTesting Inc (USER) Exchange: NYSE
Data as of Aug. 18, 2025
$7.50 ($-0.01) -0.13%
UserTesting Inc - Daily Information
Click for more stock information on UserTesting Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $7.51 |
| Previous Close | $7.50 |
| High | $7.52 |
| Low | $7.50 |
| Adjusted Open | $7.51 |
| Previous Adjusted Close | $7.50 |
| Adjusted High | $7.52 |
| Adjusted Low | $7.50 |
Invest in UserTesting Inc (USER)
Historical Stock Data for UserTesting Inc (USER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | $7.51 | $7.52 | $7.50 | $7.50 | $7.50 | 3,618,720 |
| 2023-01-10 | $7.51 | $7.51 | $7.50 | $7.51 | $7.51 | 530,226 |
| 2023-01-09 | $7.51 | $7.51 | $7.50 | $7.50 | $7.50 | 639,276 |
| 2023-01-06 | $7.51 | $7.51 | $7.50 | $7.51 | $7.51 | 563,887 |
| 2023-01-05 | $7.50 | $7.52 | $7.50 | $7.52 | $7.52 | 834,517 |
| 2023-01-04 | $7.50 | $7.51 | $7.50 | $7.51 | $7.51 | 1,892,795 |
| 2023-01-03 | $7.50 | $7.51 | $7.50 | $7.50 | $7.50 | 1,980,200 |
| 2022-12-30 | $7.50 | $7.51 | $7.50 | $7.51 | $7.51 | 3,285,455 |
| 2022-12-29 | $7.49 | $7.51 | $7.49 | $7.49 | $7.49 | 3,898,862 |
| 2022-12-28 | $7.47 | $7.49 | $7.47 | $7.49 | $7.49 | 735,809 |
| 2022-12-27 | $7.48 | $7.48 | $7.46 | $7.48 | $7.48 | 1,210,788 |
| 2022-12-23 | $7.48 | $7.49 | $7.47 | $7.49 | $7.49 | 752,769 |
| 2022-12-22 | $7.47 | $7.51 | $7.46 | $7.47 | $7.47 | 4,331,553 |
| 2022-12-21 | $7.46 | $7.48 | $7.46 | $7.47 | $7.47 | 829,998 |
| 2022-12-20 | $7.46 | $7.47 | $7.45 | $7.46 | $7.46 | 1,339,624 |
| 2022-12-19 | $7.45 | $7.47 | $7.43 | $7.47 | $7.47 | 1,143,349 |
| 2022-12-16 | $7.44 | $7.47 | $7.43 | $7.46 | $7.46 | 12,294,543 |
| 2022-12-15 | $7.34 | $7.37 | $7.30 | $7.33 | $7.33 | 5,254,579 |
| 2022-12-14 | $7.35 | $7.37 | $7.34 | $7.35 | $7.35 | 5,814,066 |
| 2022-12-13 | $7.35 | $7.37 | $7.34 | $7.35 | $7.35 | 31,692,678 |
| 2022-12-12 | $7.42 | $7.47 | $7.41 | $7.46 | $7.46 | 1,471,467 |
| 2022-12-09 | $7.39 | $7.45 | $7.39 | $7.43 | $7.43 | 4,724,150 |
| 2022-12-08 | $7.39 | $7.41 | $7.38 | $7.39 | $7.39 | 4,193,510 |
| 2022-12-07 | $7.35 | $7.41 | $7.35 | $7.41 | $7.41 | 5,125,511 |
| 2022-12-06 | $7.37 | $7.38 | $7.35 | $7.36 | $7.36 | 3,009,310 |
| 2022-12-05 | $7.41 | $7.42 | $7.34 | $7.37 | $7.37 | 2,062,177 |
| 2022-12-02 | $7.42 | $7.43 | $7.41 | $7.41 | $7.41 | 318,014 |
| 2022-12-01 | $7.41 | $7.45 | $7.41 | $7.41 | $7.41 | 357,289 |
| 2022-11-30 | $7.40 | $7.42 | $7.39 | $7.42 | $7.42 | 956,037 |
| 2022-11-29 | $7.40 | $7.42 | $7.40 | $7.40 | $7.40 | 576,265 |
| 2022-11-28 | $7.34 | $7.42 | $7.34 | $7.41 | $7.41 | 1,309,662 |
| 2022-11-25 | $7.42 | $7.43 | $7.17 | $7.40 | $7.40 | 5,033,096 |
| 2022-11-23 | $7.44 | $7.44 | $7.42 | $7.42 | $7.42 | 3,636,764 |
| 2022-11-22 | $7.46 | $7.46 | $7.42 | $7.43 | $7.43 | 1,643,441 |
| 2022-11-21 | $7.43 | $7.48 | $7.43 | $7.48 | $7.48 | 707,166 |
| 2022-11-18 | $7.43 | $7.47 | $7.41 | $7.45 | $7.45 | 1,358,761 |
| 2022-11-17 | $7.42 | $7.46 | $7.41 | $7.42 | $7.42 | 743,053 |
| 2022-11-16 | $7.43 | $7.45 | $7.41 | $7.42 | $7.42 | 1,636,606 |
| 2022-11-15 | $7.44 | $7.47 | $7.41 | $7.43 | $7.43 | 1,897,155 |
| 2022-11-14 | $7.45 | $7.47 | $7.42 | $7.42 | $7.42 | 1,163,131 |
| 2022-11-11 | $7.46 | $7.51 | $7.45 | $7.46 | $7.46 | 1,360,151 |
| 2022-11-10 | $7.45 | $7.50 | $7.43 | $7.46 | $7.46 | 1,201,647 |
| 2022-11-09 | $7.44 | $7.46 | $7.40 | $7.44 | $7.44 | 1,539,632 |
| 2022-11-08 | $7.42 | $7.50 | $7.40 | $7.44 | $7.44 | 2,675,027 |
| 2022-11-07 | $7.39 | $7.41 | $7.37 | $7.41 | $7.41 | 972,526 |
| 2022-11-04 | $7.40 | $7.42 | $7.36 | $7.40 | $7.40 | 2,759,770 |
| 2022-11-03 | $7.40 | $7.42 | $7.38 | $7.42 | $7.42 | 2,062,819 |
| 2022-11-02 | $7.38 | $7.46 | $7.38 | $7.40 | $7.40 | 1,386,098 |
| 2022-11-01 | $7.42 | $7.43 | $7.35 | $7.39 | $7.39 | 9,466,641 |
| 2022-10-31 | $7.39 | $7.43 | $7.38 | $7.40 | $7.40 | 5,413,977 |
| 2022-10-28 | $7.40 | $7.42 | $7.37 | $7.40 | $7.40 | 7,072,013 |
| 2022-10-27 | $7.44 | $7.67 | $7.39 | $7.40 | $7.40 | 21,326,869 |
| 2022-10-26 | $3.95 | $4.10 | $3.80 | $3.86 | $3.86 | 135,880 |
| 2022-10-25 | $3.88 | $4.09 | $3.88 | $3.94 | $3.94 | 455,699 |
| 2022-10-24 | $3.85 | $3.96 | $3.67 | $3.93 | $3.93 | 172,076 |
| 2022-10-21 | $3.62 | $3.89 | $3.37 | $3.87 | $3.87 | 253,632 |
| 2022-10-20 | $3.88 | $3.94 | $3.53 | $3.54 | $3.54 | 325,210 |
| 2022-10-19 | $3.81 | $3.94 | $3.75 | $3.93 | $3.93 | 242,325 |
| 2022-10-18 | $3.95 | $4.02 | $3.87 | $3.93 | $3.93 | 339,181 |
| 2022-10-17 | $3.70 | $3.94 | $3.70 | $3.92 | $3.92 | 157,708 |
| 2022-10-14 | $3.87 | $3.90 | $3.61 | $3.64 | $3.64 | 171,441 |
| 2022-10-13 | $3.60 | $3.91 | $3.52 | $3.83 | $3.83 | 180,107 |
| 2022-10-12 | $3.74 | $3.82 | $3.59 | $3.74 | $3.74 | 107,430 |
| 2022-10-11 | $3.67 | $3.73 | $3.53 | $3.71 | $3.71 | 121,245 |
| 2022-10-10 | $3.76 | $3.78 | $3.64 | $3.71 | $3.71 | 125,027 |
| 2022-10-07 | $3.83 | $3.84 | $3.72 | $3.78 | $3.78 | 277,615 |
| 2022-10-06 | $3.83 | $3.96 | $3.82 | $3.87 | $3.87 | 188,883 |
| 2022-10-05 | $3.90 | $3.99 | $3.83 | $3.93 | $3.93 | 245,289 |
| 2022-10-04 | $3.92 | $4.05 | $3.90 | $3.95 | $3.95 | 278,726 |
| 2022-10-03 | $3.94 | $4.01 | $3.77 | $3.84 | $3.84 | 208,002 |
| 2022-09-30 | $4.07 | $4.11 | $3.89 | $3.92 | $3.92 | 193,869 |
| 2022-09-29 | $4.03 | $4.06 | $3.89 | $4.01 | $4.01 | 205,520 |
| 2022-09-28 | $3.99 | $4.16 | $3.91 | $4.09 | $4.09 | 262,491 |
| 2022-09-27 | $3.72 | $3.99 | $3.71 | $3.97 | $3.97 | 264,356 |
| 2022-09-26 | $3.85 | $3.98 | $3.58 | $3.65 | $3.65 | 273,310 |
| 2022-09-23 | $3.40 | $3.78 | $3.31 | $3.73 | $3.73 | 297,204 |
| 2022-09-22 | $3.65 | $3.70 | $3.42 | $3.43 | $3.43 | 232,394 |
| 2022-09-21 | $3.72 | $3.84 | $3.66 | $3.70 | $3.70 | 156,522 |
| 2022-09-20 | $3.78 | $3.82 | $3.69 | $3.71 | $3.71 | 213,507 |
| 2022-09-19 | $3.66 | $3.85 | $3.64 | $3.82 | $3.82 | 306,844 |
| 2022-09-16 | $3.90 | $3.95 | $3.69 | $3.69 | $3.69 | 2,255,220 |
| 2022-09-15 | $3.92 | $4.11 | $3.84 | $3.93 | $3.93 | 494,668 |
| 2022-09-14 | $4.14 | $4.18 | $3.87 | $3.98 | $3.98 | 376,373 |
| 2022-09-13 | $4.17 | $4.23 | $4.04 | $4.15 | $4.15 | 364,776 |
| 2022-09-12 | $4.23 | $4.45 | $4.21 | $4.29 | $4.29 | 245,487 |
| 2022-09-09 | $4.21 | $4.38 | $4.10 | $4.20 | $4.20 | 268,940 |
| 2022-09-08 | $3.93 | $4.23 | $3.93 | $4.21 | $4.21 | 288,204 |
| 2022-09-07 | $3.95 | $4.05 | $3.87 | $4.01 | $4.01 | 405,261 |
| 2022-09-06 | $4.15 | $4.21 | $3.95 | $3.95 | $3.95 | 424,526 |
| 2022-09-02 | $4.17 | $4.35 | $4.03 | $4.11 | $4.11 | 234,983 |
| 2022-09-01 | $4.09 | $4.17 | $3.90 | $4.15 | $4.15 | 422,363 |
| 2022-08-31 | $4.10 | $4.22 | $4.04 | $4.16 | $4.16 | 186,625 |
| 2022-08-30 | $4.30 | $4.32 | $4.01 | $4.07 | $4.07 | 272,492 |
| 2022-08-29 | $4.34 | $4.47 | $4.21 | $4.29 | $4.29 | 362,677 |
| 2022-08-26 | $4.57 | $4.65 | $4.41 | $4.44 | $4.44 | 182,347 |
| 2022-08-25 | $4.64 | $4.66 | $4.51 | $4.65 | $4.65 | 122,015 |
| 2022-08-24 | $4.54 | $4.73 | $4.48 | $4.58 | $4.58 | 132,310 |
| 2022-08-23 | $4.37 | $4.58 | $4.31 | $4.55 | $4.55 | 180,157 |
| 2022-08-22 | $4.52 | $4.65 | $4.22 | $4.41 | $4.41 | 503,531 |
| 2022-08-19 | $4.77 | $4.88 | $4.56 | $4.78 | $4.78 | 295,270 |
| 2022-08-18 | $4.62 | $5.00 | $4.62 | $4.88 | $4.88 | 207,989 |
| 2022-08-17 | $4.75 | $4.83 | $4.68 | $4.71 | $4.71 | 126,890 |
| 2022-08-16 | $4.74 | $4.97 | $4.62 | $4.87 | $4.87 | 291,147 |
| 2022-08-15 | $4.88 | $4.95 | $4.65 | $4.75 | $4.75 | 558,501 |
| 2022-08-12 | $4.67 | $5.15 | $4.65 | $4.96 | $4.96 | 929,454 |
| 2022-08-11 | $5.00 | $5.00 | $4.53 | $4.55 | $4.55 | 464,999 |
| 2022-08-10 | $4.78 | $4.92 | $4.65 | $4.86 | $4.86 | 685,530 |
| 2022-08-09 | $4.71 | $4.80 | $4.50 | $4.63 | $4.63 | 468,508 |
| 2022-08-08 | $5.05 | $5.26 | $4.63 | $4.70 | $4.70 | 769,108 |
| 2022-08-05 | $5.80 | $6.02 | $4.86 | $4.87 | $4.87 | 545,380 |
| 2022-08-04 | $6.20 | $6.34 | $5.88 | $5.97 | $5.97 | 502,923 |
| 2022-08-03 | $6.38 | $6.58 | $6.34 | $6.42 | $6.42 | 405,733 |
| 2022-08-02 | $6.00 | $6.45 | $5.99 | $6.33 | $6.33 | 387,276 |
| 2022-08-01 | $6.26 | $6.42 | $5.94 | $6.04 | $6.04 | 336,403 |
| 2022-07-29 | $5.97 | $6.36 | $5.91 | $6.33 | $6.33 | 155,934 |
| 2022-07-28 | $6.37 | $6.40 | $5.95 | $6.03 | $6.03 | 233,279 |
| 2022-07-27 | $6.34 | $6.38 | $5.94 | $6.35 | $6.35 | 311,960 |
| 2022-07-26 | $5.89 | $6.35 | $5.32 | $6.32 | $6.32 | 400,826 |
| 2022-07-25 | $6.07 | $6.25 | $5.78 | $6.02 | $6.02 | 158,966 |
| 2022-07-22 | $6.17 | $6.28 | $5.67 | $6.07 | $6.07 | 209,374 |
| 2022-07-21 | $6.17 | $6.24 | $6.01 | $6.21 | $6.21 | 161,056 |
| 2022-07-20 | $5.95 | $6.35 | $5.95 | $6.30 | $6.30 | 201,838 |
| 2022-07-19 | $5.77 | $5.96 | $5.64 | $5.90 | $5.90 | 203,133 |
| 2022-07-18 | $5.93 | $6.00 | $5.68 | $5.72 | $5.72 | 114,987 |
| 2022-07-15 | $5.96 | $6.05 | $5.72 | $5.87 | $5.87 | 153,680 |
| 2022-07-14 | $5.72 | $5.91 | $5.64 | $5.89 | $5.89 | 193,239 |
| 2022-07-13 | $5.54 | $5.85 | $5.40 | $5.84 | $5.84 | 144,579 |
| 2022-07-12 | $5.77 | $5.91 | $5.35 | $5.67 | $5.67 | 241,049 |
| 2022-07-11 | $6.19 | $6.22 | $5.64 | $5.68 | $5.68 | 150,691 |
| 2022-07-08 | $6.25 | $6.58 | $6.14 | $6.31 | $6.31 | 193,923 |
| 2022-07-07 | $5.99 | $6.63 | $5.90 | $6.38 | $6.38 | 932,551 |
| 2022-07-06 | $5.76 | $6.00 | $5.61 | $5.97 | $5.97 | 207,009 |
| 2022-07-05 | $5.06 | $5.78 | $5.03 | $5.77 | $5.77 | 211,172 |
| 2022-07-01 | $4.97 | $5.19 | $4.85 | $5.17 | $5.17 | 197,433 |
| 2022-06-30 | $5.01 | $5.10 | $4.81 | $5.02 | $5.02 | 245,380 |
| 2022-06-29 | $5.21 | $5.21 | $4.91 | $5.12 | $5.12 | 326,423 |
| 2022-06-28 | $5.51 | $5.51 | $5.12 | $5.20 | $5.20 | 366,337 |
| 2022-06-27 | $5.42 | $5.63 | $5.19 | $5.53 | $5.53 | 513,829 |
| 2022-06-24 | $5.77 | $5.95 | $5.25 | $5.42 | $5.42 | 4,577,335 |
| 2022-06-23 | $4.73 | $5.66 | $4.66 | $5.58 | $5.58 | 639,892 |
| 2022-06-22 | $4.91 | $5.09 | $4.59 | $4.64 | $4.64 | 1,094,356 |
| 2022-06-21 | $5.11 | $5.77 | $4.94 | $5.02 | $5.02 | 1,056,748 |
| 2022-06-17 | $5.46 | $5.46 | $4.97 | $5.09 | $5.09 | 1,324,890 |
| 2022-06-16 | $5.31 | $5.57 | $5.07 | $5.20 | $5.20 | 1,065,794 |
| 2022-06-15 | $5.08 | $5.68 | $5.03 | $5.59 | $5.59 | 1,142,726 |
| 2022-06-14 | $5.00 | $5.12 | $4.61 | $5.02 | $5.02 | 276,743 |
| 2022-06-13 | $5.00 | $5.31 | $4.94 | $5.00 | $5.00 | 437,242 |
| 2022-06-10 | $4.81 | $5.43 | $4.55 | $5.31 | $5.31 | 558,914 |
| 2022-06-09 | $5.87 | $6.17 | $4.81 | $5.02 | $5.02 | 834,761 |
| 2022-06-08 | $6.08 | $6.63 | $5.97 | $6.02 | $6.02 | 433,655 |
| 2022-06-07 | $6.19 | $6.75 | $6.00 | $6.22 | $6.22 | 536,264 |
| 2022-06-06 | $6.10 | $7.15 | $5.95 | $6.38 | $6.38 | 1,204,265 |
| 2022-06-03 | $5.70 | $6.04 | $5.39 | $5.98 | $5.98 | 1,071,681 |
| 2022-06-02 | $5.24 | $5.83 | $5.19 | $5.70 | $5.70 | 911,990 |
| 2022-06-01 | $5.07 | $5.33 | $5.07 | $5.24 | $5.24 | 382,863 |
| 2022-05-31 | $4.81 | $5.30 | $4.71 | $5.11 | $5.11 | 424,656 |
| 2022-05-27 | $4.92 | $5.12 | $4.77 | $4.88 | $4.88 | 289,727 |
| 2022-05-26 | $4.55 | $4.97 | $4.55 | $4.90 | $4.90 | 325,602 |
| 2022-05-25 | $4.75 | $4.85 | $4.30 | $4.62 | $4.62 | 523,101 |
| 2022-05-24 | $5.39 | $5.39 | $4.73 | $4.82 | $4.82 | 436,661 |
| 2022-05-23 | $5.14 | $5.63 | $4.97 | $5.50 | $5.50 | 829,916 |
| 2022-05-20 | $5.07 | $5.39 | $4.90 | $5.18 | $5.18 | 449,084 |
| 2022-05-19 | $4.47 | $5.19 | $4.47 | $5.07 | $5.07 | 362,234 |
| 2022-05-18 | $4.64 | $4.69 | $4.36 | $4.52 | $4.52 | 532,565 |
| 2022-05-17 | $4.73 | $4.83 | $4.37 | $4.79 | $4.79 | 593,304 |
| 2022-05-16 | $4.61 | $5.12 | $4.37 | $4.61 | $4.61 | 622,361 |
| 2022-05-13 | $5.24 | $5.41 | $4.50 | $4.61 | $4.61 | 623,106 |
| 2022-05-12 | $4.29 | $5.33 | $4.14 | $4.96 | $4.96 | 808,853 |
| 2022-05-11 | $5.58 | $5.58 | $4.23 | $4.36 | $4.36 | 741,377 |
| 2022-05-10 | $5.76 | $6.07 | $5.38 | $5.60 | $5.60 | 375,091 |
| 2022-05-09 | $5.74 | $5.74 | $5.13 | $5.61 | $5.61 | 626,807 |
| 2022-05-06 | $6.25 | $6.41 | $5.40 | $5.79 | $5.79 | 743,798 |
| 2022-05-05 | $7.52 | $7.62 | $6.21 | $6.35 | $6.35 | 230,271 |
| 2022-05-04 | $7.35 | $7.58 | $6.52 | $7.57 | $7.57 | 275,740 |
| 2022-05-03 | $7.80 | $7.80 | $7.25 | $7.44 | $7.44 | 175,910 |
| 2022-05-02 | $7.68 | $8.04 | $7.53 | $7.80 | $7.80 | 101,674 |
| 2022-04-29 | $8.15 | $8.49 | $7.77 | $7.81 | $7.81 | 102,066 |
| 2022-04-28 | $8.12 | $8.32 | $7.70 | $8.19 | $8.19 | 131,081 |
| 2022-04-27 | $8.37 | $8.53 | $7.99 | $8.03 | $8.03 | 86,873 |
| 2022-04-26 | $8.58 | $8.71 | $8.17 | $8.49 | $8.49 | 75,833 |
| 2022-04-25 | $8.00 | $8.67 | $7.92 | $8.64 | $8.64 | 185,168 |
| 2022-04-22 | $8.02 | $8.45 | $8.00 | $8.06 | $8.06 | 164,508 |
| 2022-04-21 | $8.73 | $8.80 | $7.92 | $8.04 | $8.04 | 172,245 |
| 2022-04-20 | $8.44 | $9.05 | $8.14 | $8.62 | $8.62 | 259,736 |
| 2022-04-19 | $9.53 | $10.29 | $8.65 | $8.88 | $8.88 | 456,348 |
| 2022-04-18 | $10.22 | $10.40 | $8.25 | $8.80 | $8.80 | 431,683 |
| 2022-04-14 | $11.07 | $11.07 | $10.20 | $10.42 | $10.42 | 164,895 |
| 2022-04-13 | $10.60 | $11.48 | $10.53 | $11.01 | $11.01 | 273,927 |
| 2022-04-12 | $10.42 | $11.12 | $10.30 | $10.59 | $10.59 | 431,428 |
| 2022-04-11 | $10.03 | $10.38 | $10.00 | $10.26 | $10.26 | 95,883 |
| 2022-04-08 | $10.32 | $10.32 | $10.00 | $10.12 | $10.12 | 85,937 |
| 2022-04-07 | $9.71 | $10.56 | $9.71 | $10.45 | $10.45 | 145,815 |
| 2022-04-06 | $10.42 | $10.42 | $9.76 | $9.86 | $9.86 | 111,542 |
| 2022-04-05 | $11.68 | $11.87 | $10.39 | $10.41 | $10.41 | 115,184 |
| 2022-04-04 | $10.72 | $11.89 | $10.71 | $11.65 | $11.65 | 100,906 |
| 2022-04-01 | $10.69 | $11.05 | $10.37 | $10.67 | $10.67 | 117,249 |
| 2022-03-31 | $11.40 | $11.99 | $10.63 | $10.69 | $10.69 | 279,721 |
| 2022-03-30 | $11.05 | $11.51 | $10.73 | $11.46 | $11.46 | 330,381 |
| 2022-03-29 | $9.93 | $11.04 | $9.93 | $11.04 | $11.04 | 273,123 |
| 2022-03-28 | $9.73 | $10.08 | $9.69 | $10.01 | $10.01 | 156,606 |
| 2022-03-25 | $9.77 | $9.95 | $9.60 | $9.84 | $9.84 | 234,145 |
| 2022-03-24 | $9.49 | $9.85 | $9.15 | $9.77 | $9.77 | 229,886 |
| 2022-03-23 | $8.90 | $9.68 | $8.77 | $9.56 | $9.56 | 451,405 |
| 2022-03-22 | $8.34 | $9.07 | $8.34 | $8.92 | $8.92 | 179,778 |
| 2022-03-21 | $8.34 | $8.77 | $8.26 | $8.43 | $8.43 | 170,832 |
| 2022-03-18 | $8.43 | $9.16 | $8.30 | $8.53 | $8.53 | 1,338,318 |
| 2022-03-17 | $8.86 | $9.15 | $8.37 | $8.45 | $8.45 | 328,727 |
| 2022-03-16 | $7.85 | $9.02 | $7.81 | $8.87 | $8.87 | 658,708 |
| 2022-03-15 | $7.93 | $8.12 | $7.75 | $7.90 | $7.90 | 215,603 |
| 2022-03-14 | $8.56 | $8.74 | $8.05 | $8.05 | $8.05 | 199,904 |
| 2022-03-11 | $9.51 | $10.19 | $8.76 | $8.77 | $8.77 | 527,529 |
| 2022-03-10 | $9.33 | $9.65 | $9.30 | $9.50 | $9.50 | 203,891 |
| 2022-03-09 | $9.20 | $9.65 | $9.15 | $9.61 | $9.61 | 396,908 |
| 2022-03-08 | $9.67 | $9.95 | $9.13 | $9.16 | $9.16 | 352,610 |
| 2022-03-07 | $9.39 | $9.93 | $9.28 | $9.58 | $9.58 | 245,666 |
| 2022-03-04 | $9.74 | $10.32 | $9.49 | $9.86 | $9.86 | 448,798 |
| 2022-03-03 | $9.51 | $10.12 | $8.90 | $10.09 | $10.09 | 754,520 |
| 2022-03-02 | $10.70 | $10.88 | $9.29 | $9.51 | $9.51 | 1,345,124 |
| 2022-03-01 | $8.64 | $11.10 | $8.34 | $10.59 | $10.59 | 1,889,712 |
| 2022-02-28 | $8.29 | $8.34 | $7.90 | $8.32 | $8.32 | 810,751 |
| 2022-02-25 | $8.01 | $8.29 | $7.95 | $8.11 | $8.11 | 487,731 |
| 2022-02-24 | $7.57 | $8.18 | $7.28 | $8.09 | $8.09 | 404,682 |
| 2022-02-23 | $8.11 | $8.30 | $7.80 | $7.92 | $7.92 | 295,037 |
| 2022-02-22 | $8.27 | $8.47 | $7.87 | $7.93 | $7.93 | 254,525 |
| 2022-02-18 | $8.55 | $8.75 | $8.25 | $8.26 | $8.26 | 202,298 |
| 2022-02-17 | $9.40 | $9.40 | $8.48 | $8.55 | $8.55 | 300,566 |
| 2022-02-16 | $9.12 | $9.43 | $8.95 | $9.31 | $9.31 | 303,259 |
| 2022-02-15 | $9.86 | $10.33 | $9.22 | $9.31 | $9.31 | 466,408 |
| 2022-02-14 | $8.89 | $9.75 | $8.68 | $9.60 | $9.60 | 606,574 |
| 2022-02-11 | $8.93 | $9.16 | $8.27 | $8.61 | $8.61 | 374,615 |
| 2022-02-10 | $8.58 | $9.25 | $8.50 | $8.92 | $8.92 | 382,779 |
| 2022-02-09 | $8.31 | $8.81 | $8.12 | $8.68 | $8.68 | 598,601 |
| 2022-02-08 | $8.05 | $8.30 | $7.77 | $8.20 | $8.20 | 291,954 |
| 2022-02-07 | $7.78 | $8.06 | $7.53 | $8.02 | $8.02 | 508,631 |
| 2022-02-04 | $7.21 | $7.84 | $7.21 | $7.57 | $7.57 | 738,382 |
| 2022-02-03 | $6.45 | $6.98 | $6.31 | $6.95 | $6.95 | 667,287 |
| 2022-02-02 | $6.47 | $6.56 | $6.14 | $6.44 | $6.44 | 216,308 |
| 2022-02-01 | $5.98 | $6.44 | $5.80 | $6.39 | $6.39 | 1,355,466 |
| 2022-01-31 | $5.59 | $5.84 | $5.50 | $5.84 | $5.84 | 359,085 |
| 2022-01-28 | $5.00 | $5.61 | $4.95 | $5.61 | $5.61 | 485,124 |
| 2022-01-27 | $5.80 | $5.86 | $4.50 | $4.89 | $4.89 | 879,914 |
| 2022-01-26 | $6.31 | $6.56 | $5.64 | $5.77 | $5.77 | 227,659 |
| 2022-01-25 | $6.44 | $6.47 | $5.75 | $6.09 | $6.09 | 285,142 |
| 2022-01-24 | $6.47 | $6.48 | $5.97 | $6.40 | $6.40 | 486,705 |
| 2022-01-21 | $6.80 | $6.87 | $6.50 | $6.51 | $6.51 | 122,335 |
| 2022-01-20 | $7.13 | $7.32 | $6.81 | $6.81 | $6.81 | 99,864 |
| 2022-01-19 | $7.00 | $7.28 | $7.00 | $7.08 | $7.08 | 142,208 |
| 2022-01-18 | $7.35 | $7.37 | $6.89 | $7.02 | $7.02 | 126,373 |
| 2022-01-14 | $7.55 | $7.67 | $7.00 | $7.37 | $7.37 | 160,401 |
| 2022-01-13 | $7.77 | $7.87 | $7.40 | $7.43 | $7.43 | 76,553 |
| 2022-01-12 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 82,492 |
| 2022-01-11 | $7.42 | $7.64 | $7.38 | $7.50 | $7.50 | 114,650 |
| 2022-01-10 | $7.96 | $8.01 | $7.38 | $7.51 | $7.51 | 140,517 |
| 2022-01-07 | $8.20 | $8.38 | $8.01 | $8.06 | $8.06 | 159,341 |
| 2022-01-06 | $8.15 | $8.38 | $8.01 | $8.28 | $8.28 | 147,722 |
| 2022-01-05 | $8.32 | $8.62 | $8.25 | $8.29 | $8.29 | 117,849 |
| 2022-01-04 | $8.53 | $8.69 | $8.18 | $8.43 | $8.43 | 125,041 |
| 2022-01-03 | $8.46 | $8.75 | $8.26 | $8.58 | $8.58 | 240,235 |
| 2021-12-31 | $8.51 | $9.10 | $8.40 | $8.42 | $8.42 | 177,816 |
| 2021-12-30 | $8.34 | $8.58 | $8.25 | $8.54 | $8.54 | 202,830 |
| 2021-12-29 | $8.11 | $8.35 | $7.89 | $8.30 | $8.30 | 581,622 |
| 2021-12-28 | $8.63 | $8.63 | $8.11 | $8.20 | $8.20 | 170,812 |
| 2021-12-27 | $8.00 | $8.64 | $8.00 | $8.50 | $8.50 | 216,665 |
| 2021-12-23 | $8.33 | $8.35 | $7.85 | $8.16 | $8.16 | 644,826 |
| 2021-12-22 | $8.36 | $8.39 | $8.12 | $8.21 | $8.21 | 313,175 |
| 2021-12-21 | $8.56 | $8.60 | $8.19 | $8.22 | $8.22 | 409,124 |
| 2021-12-20 | $8.93 | $9.08 | $8.52 | $8.58 | $8.58 | 462,256 |
| 2021-12-17 | $8.87 | $9.12 | $8.75 | $9.07 | $9.07 | 108,709 |
| 2021-12-16 | $9.18 | $9.26 | $8.85 | $9.00 | $9.00 | 436,144 |
| 2021-12-15 | $8.88 | $9.21 | $8.83 | $9.04 | $9.04 | 391,564 |
| 2021-12-14 | $8.89 | $9.10 | $8.85 | $8.97 | $8.97 | 1,152,863 |
| 2021-12-13 | $9.11 | $9.50 | $8.91 | $9.00 | $9.00 | 1,214,679 |
| 2021-12-10 | $8.00 | $8.41 | $7.90 | $8.38 | $8.38 | 326,290 |
| 2021-12-09 | $8.04 | $8.29 | $7.76 | $8.13 | $8.13 | 551,293 |
| 2021-12-08 | $8.02 | $8.24 | $7.90 | $8.02 | $8.02 | 367,464 |
| 2021-12-07 | $7.69 | $8.20 | $7.60 | $8.00 | $8.00 | 472,116 |
| 2021-12-06 | $8.10 | $8.22 | $7.60 | $7.67 | $7.67 | 513,348 |
| 2021-12-03 | $8.58 | $8.58 | $8.18 | $8.19 | $8.19 | 360,928 |
| 2021-12-02 | $8.38 | $8.68 | $8.27 | $8.55 | $8.55 | 355,552 |
| 2021-12-01 | $8.95 | $8.95 | $8.30 | $8.48 | $8.48 | 396,456 |
| 2021-11-30 | $9.34 | $9.95 | $8.49 | $8.50 | $8.50 | 1,556,732 |
| 2021-11-29 | $10.00 | $10.11 | $9.35 | $9.46 | $9.46 | 344,267 |
| 2021-11-26 | $9.86 | $10.16 | $9.85 | $9.89 | $9.89 | 499,374 |
| 2021-11-24 | $10.90 | $11.02 | $9.90 | $10.01 | $10.01 | 780,170 |
| 2021-11-23 | $11.74 | $11.74 | $10.86 | $10.99 | $10.99 | 894,563 |
| 2021-11-22 | $13.40 | $13.41 | $11.65 | $11.98 | $11.98 | 840,761 |
| 2021-11-19 | $14.00 | $14.05 | $13.02 | $13.40 | $13.40 | 689,194 |
| 2021-11-18 | $14.01 | $14.20 | $13.31 | $13.99 | $13.99 | 1,376,455 |
| 2021-11-17 | $15.25 | $15.98 | $13.31 | $14.01 | $14.01 | 5,784,289 |