UWM Holdings Corporation Class A (UWMC) Exchange: NYSE
Data as of May 8, 2024
$6.39 ($0.00) 0.00%
UWM Holdings Corporation Class A - Daily Information
Click for more stock information on UWM Holdings Corporation Class A.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $6.43 |
| Previous Close | $6.39 |
| High | $6.54 |
| Low | $6.38 |
| Adjusted Open | $6.43 |
| Previous Adjusted Close | $6.39 |
| Adjusted High | $6.54 |
| Adjusted Low | $6.38 |
About UWM Holdings Corporation Class A (UWMC)
UWM Holdings Corporation (Nasdaq: UWMC) provides a full range of mortgage services to borrowers, originators, and investors. The company provides loan origination services; underwriting and closing services to originators; servicing and secondary marketing services for investors; and technology solutions for lenders in the United States. UWM was listed on the Nasdaq in the spring of 2019 after the merger of United Wholesale Mortgage and Rockets Companies, Inc. Since its inception, UWM has grown to become the fourth-largest purchase mortgage lender in the U.S. and is one of the top mortgage lenders in the country for customer service satisfaction as measured by the J.D. Power U.S. Primary Mortgage Origination Satisfaction Study.
Invest in UWM Holdings Corporation Class A (UWMC)
Historical Stock Data for UWM Holdings Corporation Class A (UWMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $6.43 | $6.54 | $6.38 | $6.39 | $6.39 | 979,096 |
| 2024-04-25 | $6.40 | $6.47 | $6.22 | $6.39 | $6.39 | 2,202,703 |
| 2024-04-24 | $6.39 | $6.60 | $6.36 | $6.56 | $6.56 | 1,781,879 |
| 2024-04-23 | $6.23 | $6.44 | $6.23 | $6.41 | $6.41 | 1,469,706 |
| 2024-04-22 | $6.18 | $6.26 | $6.15 | $6.25 | $6.25 | 1,419,131 |
| 2024-04-19 | $6.14 | $6.23 | $6.10 | $6.15 | $6.15 | 1,598,871 |
| 2024-04-18 | $6.18 | $6.26 | $6.13 | $6.17 | $6.17 | 1,055,687 |
| 2024-04-17 | $6.15 | $6.18 | $6.03 | $6.10 | $6.10 | 1,373,235 |
| 2024-04-16 | $6.03 | $6.13 | $5.98 | $6.11 | $6.11 | 1,028,464 |
| 2024-04-15 | $6.29 | $6.31 | $5.98 | $6.07 | $6.07 | 2,027,703 |
| 2024-04-12 | $6.28 | $6.41 | $6.26 | $6.28 | $6.28 | 1,119,545 |
| 2024-04-11 | $6.32 | $6.50 | $6.27 | $6.38 | $6.38 | 2,189,263 |
| 2024-04-10 | $6.50 | $6.60 | $6.19 | $6.26 | $6.26 | 2,790,094 |
| 2024-04-09 | $6.41 | $6.78 | $6.26 | $6.76 | $6.76 | 3,667,810 |
| 2024-04-08 | $6.50 | $6.53 | $6.24 | $6.33 | $6.33 | 2,111,726 |
| 2024-04-05 | $6.38 | $6.58 | $6.32 | $6.45 | $6.45 | 2,191,394 |
| 2024-04-04 | $6.15 | $6.56 | $6.08 | $6.45 | $6.45 | 6,324,396 |
| 2024-04-03 | $6.01 | $6.16 | $5.86 | $6.10 | $6.10 | 6,107,891 |
| 2024-04-02 | $6.53 | $6.55 | $5.96 | $6.00 | $6.00 | 7,146,401 |
| 2024-04-01 | $7.27 | $7.27 | $6.55 | $6.56 | $6.56 | 4,346,165 |
| 2024-03-28 | $7.31 | $7.53 | $7.17 | $7.26 | $7.26 | 3,898,695 |
| 2024-03-27 | $7.36 | $7.42 | $7.16 | $7.21 | $7.21 | 1,958,582 |
| 2024-03-26 | $7.50 | $7.51 | $7.20 | $7.29 | $7.29 | 2,003,038 |
| 2024-03-25 | $7.60 | $7.75 | $7.43 | $7.43 | $7.43 | 1,990,802 |
| 2024-03-22 | $7.47 | $7.66 | $7.38 | $7.62 | $7.62 | 2,157,271 |
| 2024-03-21 | $7.18 | $7.55 | $7.15 | $7.49 | $7.49 | 2,595,886 |
| 2024-03-20 | $6.74 | $7.16 | $6.73 | $7.15 | $7.15 | 1,570,997 |
| 2024-03-19 | $6.65 | $6.77 | $6.51 | $6.75 | $6.75 | 1,167,828 |
| 2024-03-18 | $6.80 | $6.88 | $6.69 | $6.79 | $6.69 | 1,113,794 |
| 2024-03-15 | $6.67 | $6.79 | $6.67 | $6.74 | $6.64 | 2,634,024 |
| 2024-03-14 | $6.91 | $6.91 | $6.70 | $6.71 | $6.71 | 1,800,693 |
| 2024-03-13 | $6.77 | $6.98 | $6.73 | $6.91 | $6.91 | 1,567,893 |
| 2024-03-12 | $6.83 | $6.88 | $6.67 | $6.77 | $6.77 | 911,399 |
| 2024-03-11 | $6.60 | $6.82 | $6.58 | $6.81 | $6.81 | 1,767,819 |
| 2024-03-08 | $6.61 | $6.75 | $6.61 | $6.66 | $6.66 | 1,072,701 |
| 2024-03-07 | $6.56 | $6.63 | $6.46 | $6.58 | $6.58 | 819,593 |
| 2024-03-06 | $6.44 | $6.52 | $6.38 | $6.49 | $6.49 | 1,207,371 |
| 2024-03-05 | $6.34 | $6.43 | $6.25 | $6.36 | $6.36 | 1,339,819 |
| 2024-03-04 | $6.57 | $6.58 | $6.39 | $6.40 | $6.40 | 1,198,074 |
| 2024-03-01 | $6.46 | $6.68 | $6.34 | $6.57 | $6.57 | 1,173,031 |
| 2024-02-29 | $6.40 | $6.55 | $6.30 | $6.38 | $6.38 | 1,342,471 |
| 2024-02-28 | $6.26 | $6.43 | $5.82 | $6.37 | $6.37 | 3,470,937 |
| 2024-02-27 | $6.57 | $6.88 | $6.53 | $6.71 | $6.71 | 1,775,728 |
| 2024-02-26 | $6.66 | $6.74 | $6.52 | $6.55 | $6.55 | 914,678 |
| 2024-02-23 | $6.69 | $6.78 | $6.63 | $6.69 | $6.69 | 1,365,892 |
| 2024-02-22 | $6.72 | $6.78 | $6.60 | $6.63 | $6.63 | 1,338,194 |
| 2024-02-21 | $6.74 | $6.74 | $6.59 | $6.67 | $6.67 | 911,444 |
| 2024-02-20 | $6.79 | $6.81 | $6.71 | $6.77 | $6.77 | 689,418 |
| 2024-02-16 | $6.88 | $6.97 | $6.85 | $6.86 | $6.86 | 665,240 |
| 2024-02-15 | $6.94 | $7.05 | $6.93 | $7.02 | $7.02 | 833,872 |
| 2024-02-14 | $6.84 | $6.92 | $6.72 | $6.86 | $6.86 | 790,594 |
| 2024-02-13 | $6.77 | $6.81 | $6.62 | $6.73 | $6.73 | 1,383,597 |
| 2024-02-12 | $7.09 | $7.27 | $7.02 | $7.07 | $7.07 | 1,636,858 |
| 2024-02-09 | $6.91 | $7.12 | $6.85 | $7.06 | $7.06 | 1,121,287 |
| 2024-02-08 | $6.92 | $6.94 | $6.83 | $6.88 | $6.88 | 952,524 |
| 2024-02-07 | $6.90 | $6.98 | $6.81 | $6.89 | $6.89 | 1,015,460 |
| 2024-02-06 | $6.77 | $6.96 | $6.75 | $6.90 | $6.90 | 972,394 |
| 2024-02-05 | $6.94 | $6.94 | $6.74 | $6.75 | $6.75 | 1,246,669 |
| 2024-02-02 | $7.00 | $7.09 | $6.83 | $7.07 | $7.07 | 1,171,848 |
| 2024-02-01 | $6.72 | $7.08 | $6.72 | $7.06 | $7.06 | 1,664,684 |
| 2024-01-31 | $6.80 | $6.94 | $6.69 | $6.70 | $6.70 | 1,336,388 |
| 2024-01-30 | $6.68 | $6.87 | $6.64 | $6.82 | $6.82 | 1,712,914 |
| 2024-01-29 | $6.55 | $6.72 | $6.51 | $6.71 | $6.71 | 627,668 |
| 2024-01-26 | $6.57 | $6.63 | $6.55 | $6.56 | $6.56 | 811,298 |
| 2024-01-25 | $6.51 | $6.62 | $6.40 | $6.51 | $6.51 | 859,228 |
| 2024-01-24 | $6.59 | $6.64 | $6.37 | $6.41 | $6.41 | 1,103,309 |
| 2024-01-23 | $6.56 | $6.64 | $6.48 | $6.50 | $6.50 | 579,720 |
| 2024-01-22 | $6.37 | $6.59 | $6.36 | $6.53 | $6.53 | 1,296,044 |
| 2024-01-19 | $6.20 | $6.35 | $6.13 | $6.35 | $6.35 | 872,758 |
| 2024-01-18 | $6.17 | $6.23 | $6.05 | $6.20 | $6.20 | 814,834 |
| 2024-01-17 | $6.13 | $6.16 | $5.99 | $6.10 | $6.10 | 2,711,732 |
| 2024-01-16 | $6.50 | $6.52 | $6.20 | $6.25 | $6.25 | 2,119,590 |
| 2024-01-12 | $6.59 | $6.66 | $6.55 | $6.59 | $6.59 | 1,105,255 |
| 2024-01-11 | $6.64 | $6.64 | $6.39 | $6.56 | $6.56 | 1,241,018 |
| 2024-01-10 | $6.46 | $6.73 | $6.46 | $6.61 | $6.61 | 1,482,729 |
| 2024-01-09 | $6.63 | $6.79 | $6.63 | $6.68 | $6.68 | 1,455,052 |
| 2024-01-08 | $6.70 | $6.83 | $6.68 | $6.72 | $6.72 | 966,107 |
| 2024-01-05 | $6.53 | $6.81 | $6.46 | $6.68 | $6.68 | 1,070,660 |
| 2024-01-04 | $6.65 | $6.71 | $6.55 | $6.56 | $6.56 | 1,095,750 |
| 2024-01-03 | $6.88 | $6.88 | $6.50 | $6.65 | $6.65 | 2,057,409 |
| 2024-01-02 | $7.04 | $7.18 | $6.84 | $7.02 | $7.02 | 2,352,431 |
| 2023-12-29 | $7.21 | $7.23 | $7.05 | $7.15 | $7.15 | 1,399,070 |
| 2023-12-28 | $7.17 | $7.24 | $7.12 | $7.22 | $7.22 | 833,544 |
| 2023-12-27 | $7.22 | $7.28 | $7.15 | $7.22 | $7.22 | 848,824 |
| 2023-12-26 | $7.10 | $7.21 | $7.05 | $7.19 | $7.19 | 763,759 |
| 2023-12-22 | $7.20 | $7.22 | $7.08 | $7.12 | $7.12 | 1,277,383 |
| 2023-12-21 | $7.22 | $7.24 | $7.04 | $7.16 | $7.16 | 1,436,122 |
| 2023-12-20 | $7.31 | $7.43 | $7.09 | $7.10 | $7.10 | 2,142,981 |
| 2023-12-19 | $7.17 | $7.39 | $6.99 | $7.32 | $7.32 | 2,483,333 |
| 2023-12-18 | $7.11 | $7.26 | $6.93 | $7.21 | $7.11 | 2,037,963 |
| 2023-12-15 | $6.90 | $7.14 | $6.88 | $7.12 | $7.02 | 3,265,559 |
| 2023-12-14 | $6.46 | $6.98 | $6.46 | $6.91 | $6.82 | 3,290,789 |
| 2023-12-13 | $5.98 | $6.40 | $5.93 | $6.37 | $6.28 | 2,119,947 |
| 2023-12-12 | $5.95 | $5.99 | $5.89 | $5.93 | $5.93 | 933,785 |
| 2023-12-11 | $5.87 | $5.95 | $5.84 | $5.94 | $5.94 | 682,876 |
| 2023-12-08 | $5.75 | $5.91 | $5.72 | $5.87 | $5.87 | 788,941 |
| 2023-12-07 | $5.66 | $5.77 | $5.61 | $5.76 | $5.76 | 712,894 |
| 2023-12-06 | $5.60 | $5.78 | $5.60 | $5.65 | $5.65 | 939,057 |
| 2023-12-05 | $5.73 | $5.73 | $5.59 | $5.67 | $5.67 | 867,806 |
| 2023-12-04 | $5.66 | $5.79 | $5.66 | $5.73 | $5.73 | 740,984 |
| 2023-12-01 | $5.46 | $5.74 | $5.43 | $5.74 | $5.74 | 1,069,897 |
| 2023-11-30 | $5.57 | $5.59 | $5.42 | $5.45 | $5.45 | 1,202,383 |
| 2023-11-29 | $5.61 | $5.68 | $5.53 | $5.55 | $5.55 | 730,283 |
| 2023-11-28 | $5.52 | $5.60 | $5.42 | $5.53 | $5.53 | 995,564 |
| 2023-11-27 | $5.50 | $5.58 | $5.48 | $5.56 | $5.56 | 1,057,266 |
| 2023-11-24 | $5.58 | $5.60 | $5.52 | $5.54 | $5.54 | 472,611 |
| 2023-11-22 | $5.65 | $5.70 | $5.51 | $5.58 | $5.58 | 1,747,196 |
| 2023-11-21 | $5.62 | $5.74 | $5.62 | $5.63 | $5.63 | 730,459 |
| 2023-11-20 | $5.71 | $5.74 | $5.56 | $5.67 | $5.67 | 980,424 |
| 2023-11-17 | $5.74 | $5.74 | $5.64 | $5.70 | $5.70 | 676,761 |
| 2023-11-16 | $5.70 | $5.77 | $5.60 | $5.68 | $5.68 | 686,854 |
| 2023-11-15 | $5.68 | $5.81 | $5.64 | $5.71 | $5.71 | 1,007,754 |
| 2023-11-14 | $5.59 | $5.79 | $5.53 | $5.76 | $5.76 | 1,611,159 |
| 2023-11-13 | $5.37 | $5.51 | $5.35 | $5.43 | $5.43 | 2,179,939 |
| 2023-11-10 | $5.34 | $5.47 | $5.30 | $5.42 | $5.42 | 1,086,794 |
| 2023-11-09 | $5.75 | $5.79 | $5.23 | $5.30 | $5.30 | 2,667,458 |
| 2023-11-08 | $5.24 | $5.85 | $5.14 | $5.80 | $5.80 | 3,210,978 |
| 2023-11-07 | $5.05 | $5.13 | $5.01 | $5.08 | $5.08 | 1,148,289 |
| 2023-11-06 | $5.41 | $5.43 | $5.09 | $5.09 | $5.09 | 819,116 |
| 2023-11-03 | $5.23 | $5.53 | $5.23 | $5.42 | $5.42 | 1,603,117 |
| 2023-11-02 | $5.01 | $5.22 | $5.01 | $5.17 | $5.17 | 1,252,163 |
| 2023-11-01 | $4.88 | $4.98 | $4.81 | $4.94 | $4.94 | 934,763 |
| 2023-10-31 | $4.87 | $4.95 | $4.82 | $4.85 | $4.85 | 665,925 |
| 2023-10-30 | $4.99 | $5.05 | $4.85 | $4.87 | $4.87 | 728,521 |
| 2023-10-27 | $4.88 | $4.99 | $4.84 | $4.99 | $4.99 | 1,288,298 |
| 2023-10-26 | $4.77 | $4.98 | $4.77 | $4.89 | $4.89 | 596,425 |
| 2023-10-25 | $4.85 | $4.91 | $4.77 | $4.79 | $4.79 | 599,512 |
| 2023-10-24 | $4.93 | $5.00 | $4.85 | $4.90 | $4.90 | 643,141 |
| 2023-10-23 | $4.94 | $4.99 | $4.83 | $4.91 | $4.91 | 626,441 |
| 2023-10-20 | $4.91 | $5.00 | $4.88 | $4.96 | $4.96 | 1,013,605 |
| 2023-10-19 | $4.95 | $5.01 | $4.88 | $4.94 | $4.94 | 695,722 |
| 2023-10-18 | $5.12 | $5.12 | $4.94 | $4.99 | $4.99 | 1,622,074 |
| 2023-10-17 | $5.17 | $5.30 | $5.17 | $5.23 | $5.23 | 797,552 |
| 2023-10-16 | $5.13 | $5.27 | $5.13 | $5.21 | $5.21 | 751,567 |
| 2023-10-13 | $5.24 | $5.25 | $5.07 | $5.09 | $5.09 | 885,760 |
| 2023-10-12 | $5.17 | $5.30 | $5.10 | $5.18 | $5.18 | 1,356,495 |
| 2023-10-11 | $5.20 | $5.30 | $5.10 | $5.17 | $5.17 | 785,236 |
| 2023-10-10 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 1,003,771 |
| 2023-10-09 | $4.88 | $5.09 | $4.88 | $5.04 | $5.04 | 688,237 |
| 2023-10-06 | $5.03 | $5.08 | $4.83 | $4.93 | $4.93 | 1,029,479 |
| 2023-10-05 | $4.78 | $5.06 | $4.78 | $5.04 | $5.04 | 1,993,781 |
| 2023-10-04 | $4.59 | $4.70 | $4.49 | $4.67 | $4.67 | 1,004,725 |
| 2023-10-03 | $4.76 | $4.86 | $4.53 | $4.61 | $4.61 | 1,504,111 |
| 2023-10-02 | $4.80 | $4.87 | $4.72 | $4.84 | $4.84 | 1,397,195 |
| 2023-09-29 | $4.85 | $4.99 | $4.84 | $4.85 | $4.85 | 896,645 |
| 2023-09-28 | $4.80 | $4.84 | $4.71 | $4.79 | $4.79 | 1,026,224 |
| 2023-09-27 | $4.86 | $4.88 | $4.74 | $4.79 | $4.79 | 821,010 |
| 2023-09-26 | $4.83 | $4.89 | $4.81 | $4.82 | $4.82 | 655,374 |
| 2023-09-25 | $4.90 | $4.97 | $4.87 | $4.89 | $4.89 | 834,652 |
| 2023-09-22 | $4.99 | $5.06 | $4.95 | $4.97 | $4.97 | 803,154 |
| 2023-09-21 | $5.01 | $5.16 | $4.96 | $4.96 | $4.96 | 1,637,274 |
| 2023-09-20 | $5.17 | $5.25 | $5.09 | $5.09 | $5.09 | 677,853 |
| 2023-09-19 | $5.30 | $5.32 | $5.14 | $5.16 | $5.16 | 715,630 |
| 2023-09-18 | $5.44 | $5.44 | $5.32 | $5.37 | $5.27 | 852,274 |
| 2023-09-15 | $5.40 | $5.51 | $5.37 | $5.40 | $5.30 | 2,347,020 |
| 2023-09-14 | $5.20 | $5.42 | $5.17 | $5.42 | $5.32 | 1,698,617 |
| 2023-09-13 | $5.30 | $5.34 | $5.10 | $5.15 | $5.05 | 1,105,649 |
| 2023-09-12 | $5.37 | $5.48 | $5.30 | $5.30 | $5.20 | 758,310 |
| 2023-09-11 | $5.32 | $5.49 | $5.30 | $5.41 | $5.31 | 1,264,285 |
| 2023-09-08 | $5.41 | $5.45 | $5.25 | $5.28 | $5.18 | 806,714 |
| 2023-09-07 | $5.42 | $5.45 | $5.38 | $5.41 | $5.31 | 901,599 |
| 2023-09-06 | $5.60 | $5.66 | $5.40 | $5.45 | $5.35 | 889,258 |
| 2023-09-05 | $5.84 | $5.88 | $5.58 | $5.60 | $5.49 | 966,672 |
| 2023-09-01 | $6.00 | $6.07 | $5.86 | $5.89 | $5.78 | 1,034,012 |
| 2023-08-31 | $5.87 | $5.99 | $5.84 | $5.96 | $5.85 | 1,204,563 |
| 2023-08-30 | $5.72 | $5.87 | $5.70 | $5.86 | $5.75 | 974,013 |
| 2023-08-29 | $5.61 | $5.73 | $5.59 | $5.71 | $5.60 | 839,286 |
| 2023-08-28 | $5.59 | $5.65 | $5.57 | $5.63 | $5.52 | 1,049,557 |
| 2023-08-25 | $5.53 | $5.64 | $5.50 | $5.55 | $5.55 | 566,624 |
| 2023-08-24 | $5.68 | $5.70 | $5.55 | $5.55 | $5.55 | 750,047 |
| 2023-08-23 | $5.57 | $5.70 | $5.53 | $5.69 | $5.69 | 573,350 |
| 2023-08-22 | $5.65 | $5.66 | $5.50 | $5.56 | $5.56 | 818,646 |
| 2023-08-21 | $5.78 | $5.84 | $5.56 | $5.57 | $5.57 | 637,553 |
| 2023-08-18 | $5.71 | $5.83 | $5.68 | $5.81 | $5.81 | 559,398 |
| 2023-08-17 | $5.83 | $5.85 | $5.72 | $5.72 | $5.72 | 736,738 |
| 2023-08-16 | $5.95 | $6.03 | $5.82 | $5.82 | $5.82 | 725,194 |
| 2023-08-15 | $6.02 | $6.03 | $5.88 | $5.99 | $5.99 | 1,019,642 |
| 2023-08-14 | $6.17 | $6.19 | $6.05 | $6.06 | $6.06 | 889,093 |
| 2023-08-11 | $6.19 | $6.27 | $6.15 | $6.17 | $6.17 | 1,251,101 |
| 2023-08-10 | $6.65 | $6.69 | $6.17 | $6.21 | $6.21 | 1,589,536 |
| 2023-08-09 | $6.50 | $6.98 | $6.47 | $6.64 | $6.64 | 1,630,230 |
| 2023-08-08 | $6.55 | $6.66 | $6.10 | $6.31 | $6.31 | 2,339,138 |
| 2023-08-07 | $6.75 | $6.90 | $6.72 | $6.84 | $6.84 | 1,448,302 |
| 2023-08-04 | $6.49 | $6.85 | $6.48 | $6.74 | $6.74 | 1,658,691 |
| 2023-08-03 | $6.49 | $6.63 | $6.41 | $6.43 | $6.43 | 915,503 |
| 2023-08-02 | $6.53 | $6.61 | $6.46 | $6.55 | $6.55 | 1,188,442 |
| 2023-08-01 | $6.50 | $6.57 | $6.49 | $6.52 | $6.52 | 713,179 |
| 2023-07-31 | $6.62 | $6.70 | $6.50 | $6.56 | $6.56 | 1,254,266 |
| 2023-07-28 | $6.47 | $6.59 | $6.40 | $6.58 | $6.58 | 760,403 |
| 2023-07-27 | $6.48 | $6.64 | $6.37 | $6.40 | $6.40 | 995,161 |
| 2023-07-26 | $6.41 | $6.51 | $6.39 | $6.49 | $6.49 | 653,732 |
| 2023-07-25 | $6.31 | $6.55 | $6.31 | $6.42 | $6.42 | 995,083 |
| 2023-07-24 | $6.21 | $6.39 | $6.20 | $6.35 | $6.35 | 794,978 |
| 2023-07-21 | $6.34 | $6.41 | $6.22 | $6.23 | $6.23 | 1,019,647 |
| 2023-07-20 | $6.28 | $6.35 | $6.20 | $6.29 | $6.29 | 754,450 |
| 2023-07-19 | $5.98 | $6.34 | $5.98 | $6.32 | $6.32 | 1,607,947 |
| 2023-07-18 | $5.93 | $6.13 | $5.93 | $5.99 | $5.99 | 916,500 |
| 2023-07-17 | $6.01 | $6.03 | $5.85 | $5.96 | $5.96 | 872,573 |
| 2023-07-14 | $6.10 | $6.14 | $5.98 | $6.02 | $6.02 | 989,557 |
| 2023-07-13 | $5.98 | $6.13 | $5.96 | $6.12 | $6.12 | 1,396,423 |
| 2023-07-12 | $5.74 | $6.02 | $5.73 | $5.97 | $5.97 | 1,593,886 |
| 2023-07-11 | $5.66 | $5.76 | $5.62 | $5.68 | $5.68 | 991,188 |
| 2023-07-10 | $5.14 | $5.61 | $5.13 | $5.59 | $5.59 | 1,818,393 |
| 2023-07-07 | $5.10 | $5.23 | $5.10 | $5.17 | $5.17 | 1,641,266 |
| 2023-07-06 | $5.21 | $5.22 | $5.00 | $5.13 | $5.13 | 1,653,188 |
| 2023-07-05 | $5.45 | $5.45 | $5.23 | $5.30 | $5.30 | 1,282,720 |
| 2023-07-03 | $5.56 | $5.63 | $5.46 | $5.47 | $5.47 | 621,541 |
| 2023-06-30 | $5.70 | $5.70 | $5.49 | $5.60 | $5.60 | 750,970 |
| 2023-06-29 | $5.82 | $5.85 | $5.63 | $5.65 | $5.65 | 830,240 |
| 2023-06-28 | $5.51 | $5.82 | $5.51 | $5.82 | $5.82 | 1,126,332 |
| 2023-06-27 | $5.43 | $5.52 | $5.36 | $5.51 | $5.51 | 669,712 |
| 2023-06-26 | $5.67 | $5.70 | $5.36 | $5.41 | $5.41 | 912,609 |
| 2023-06-23 | $5.66 | $5.74 | $5.60 | $5.69 | $5.69 | 2,012,234 |
| 2023-06-22 | $5.68 | $5.74 | $5.62 | $5.73 | $5.73 | 807,085 |
| 2023-06-21 | $5.65 | $5.74 | $5.52 | $5.72 | $5.72 | 1,313,872 |
| 2023-06-20 | $5.63 | $5.67 | $5.56 | $5.65 | $5.65 | 1,229,919 |
| 2023-06-16 | $5.59 | $5.75 | $5.52 | $5.72 | $5.62 | 1,181,112 |
| 2023-06-15 | $5.55 | $5.69 | $5.50 | $5.57 | $5.47 | 1,158,696 |
| 2023-06-14 | $5.68 | $5.74 | $5.54 | $5.59 | $5.49 | 1,210,291 |
| 2023-06-13 | $5.64 | $5.73 | $5.55 | $5.65 | $5.55 | 1,337,384 |
| 2023-06-12 | $5.41 | $5.61 | $5.39 | $5.59 | $5.49 | 839,954 |
| 2023-06-09 | $5.40 | $5.46 | $5.32 | $5.40 | $5.31 | 576,454 |
| 2023-06-08 | $5.40 | $5.45 | $5.34 | $5.41 | $5.32 | 546,871 |
| 2023-06-07 | $5.30 | $5.43 | $5.29 | $5.41 | $5.32 | 783,351 |
| 2023-06-06 | $5.04 | $5.29 | $5.04 | $5.28 | $5.19 | 708,650 |
| 2023-06-05 | $5.19 | $5.27 | $5.03 | $5.10 | $5.01 | 986,416 |
| 2023-06-02 | $5.23 | $5.26 | $5.15 | $5.19 | $5.19 | 943,999 |
| 2023-06-01 | $5.13 | $5.29 | $5.10 | $5.20 | $5.20 | 1,155,048 |
| 2023-05-31 | $5.18 | $5.23 | $4.97 | $5.13 | $5.13 | 1,311,460 |
| 2023-05-30 | $5.18 | $5.36 | $5.15 | $5.21 | $5.21 | 1,136,302 |
| 2023-05-26 | $5.18 | $5.23 | $5.01 | $5.14 | $5.14 | 1,760,297 |
| 2023-05-25 | $4.97 | $4.98 | $4.81 | $4.88 | $4.88 | 1,301,448 |
| 2023-05-24 | $4.85 | $4.90 | $4.78 | $4.89 | $4.89 | 982,813 |
| 2023-05-23 | $4.90 | $5.00 | $4.86 | $4.90 | $4.90 | 1,095,418 |
| 2023-05-22 | $4.96 | $4.97 | $4.86 | $4.95 | $4.95 | 1,134,926 |
| 2023-05-19 | $5.14 | $5.18 | $4.94 | $5.01 | $5.01 | 1,091,471 |
| 2023-05-18 | $5.05 | $5.13 | $4.97 | $5.13 | $5.13 | 1,473,311 |
| 2023-05-17 | $5.13 | $5.14 | $5.02 | $5.09 | $5.09 | 825,275 |
| 2023-05-16 | $5.13 | $5.17 | $5.06 | $5.08 | $5.08 | 1,105,783 |
| 2023-05-15 | $4.94 | $5.22 | $4.90 | $5.17 | $5.17 | 1,372,438 |
| 2023-05-12 | $4.82 | $4.94 | $4.77 | $4.92 | $4.92 | 1,168,613 |
| 2023-05-11 | $4.78 | $5.00 | $4.77 | $4.85 | $4.85 | 1,168,361 |
| 2023-05-10 | $5.55 | $5.55 | $4.72 | $4.78 | $4.78 | 5,108,973 |
| 2023-05-09 | $5.82 | $5.88 | $5.71 | $5.83 | $5.83 | 1,469,986 |
| 2023-05-08 | $5.84 | $5.88 | $5.78 | $5.85 | $5.85 | 1,126,427 |
| 2023-05-05 | $5.82 | $5.90 | $5.76 | $5.83 | $5.83 | 1,083,863 |
| 2023-05-04 | $5.79 | $5.84 | $5.67 | $5.75 | $5.75 | 1,161,482 |
| 2023-05-03 | $5.78 | $5.96 | $5.77 | $5.84 | $5.84 | 951,266 |
| 2023-05-02 | $5.92 | $5.93 | $5.70 | $5.82 | $5.82 | 1,072,488 |
| 2023-05-01 | $5.98 | $5.99 | $5.67 | $5.95 | $5.95 | 1,826,784 |
| 2023-04-28 | $5.87 | $6.35 | $5.86 | $6.00 | $6.00 | 2,373,547 |
| 2023-04-27 | $5.88 | $5.96 | $5.69 | $5.83 | $5.83 | 1,748,448 |
| 2023-04-26 | $5.53 | $5.84 | $5.52 | $5.80 | $5.80 | 1,601,577 |
| 2023-04-25 | $5.47 | $5.58 | $5.45 | $5.55 | $5.55 | 1,112,336 |
| 2023-04-24 | $5.31 | $5.54 | $5.27 | $5.52 | $5.52 | 1,528,388 |
| 2023-04-21 | $5.34 | $5.39 | $5.23 | $5.31 | $5.31 | 950,644 |
| 2023-04-20 | $5.33 | $5.42 | $5.30 | $5.35 | $5.35 | 731,729 |
| 2023-04-19 | $5.39 | $5.44 | $5.24 | $5.36 | $5.36 | 1,032,467 |
| 2023-04-18 | $5.34 | $5.47 | $5.28 | $5.45 | $5.45 | 764,471 |
| 2023-04-17 | $5.20 | $5.37 | $5.16 | $5.34 | $5.34 | 1,074,024 |
| 2023-04-14 | $5.14 | $5.21 | $5.11 | $5.18 | $5.18 | 636,037 |
| 2023-04-13 | $5.26 | $5.32 | $5.08 | $5.11 | $5.11 | 752,007 |
| 2023-04-12 | $5.20 | $5.26 | $5.07 | $5.25 | $5.25 | 1,116,443 |
| 2023-04-11 | $5.34 | $5.47 | $5.17 | $5.20 | $5.20 | 1,796,905 |
| 2023-04-10 | $5.16 | $5.43 | $5.14 | $5.28 | $5.28 | 1,485,890 |
| 2023-04-06 | $5.20 | $5.37 | $5.17 | $5.18 | $5.18 | 1,782,055 |
| 2023-04-05 | $5.00 | $5.22 | $4.92 | $5.20 | $5.20 | 1,555,836 |
| 2023-04-04 | $5.05 | $5.08 | $4.85 | $5.02 | $5.02 | 1,251,661 |
| 2023-04-03 | $4.86 | $5.05 | $4.83 | $5.02 | $5.02 | 1,647,751 |
| 2023-03-31 | $4.88 | $4.96 | $4.86 | $4.91 | $4.91 | 759,037 |
| 2023-03-30 | $4.90 | $4.93 | $4.81 | $4.89 | $4.89 | 917,683 |
| 2023-03-29 | $4.88 | $4.91 | $4.73 | $4.85 | $4.85 | 1,060,170 |
| 2023-03-28 | $4.78 | $4.87 | $4.75 | $4.85 | $4.85 | 743,425 |
| 2023-03-27 | $4.99 | $5.01 | $4.74 | $4.82 | $4.82 | 925,395 |
| 2023-03-24 | $4.69 | $4.99 | $4.69 | $4.91 | $4.91 | 1,320,591 |
| 2023-03-23 | $4.63 | $4.85 | $4.63 | $4.75 | $4.75 | 1,042,358 |
| 2023-03-22 | $4.65 | $4.75 | $4.53 | $4.60 | $4.60 | 1,044,079 |
| 2023-03-21 | $4.52 | $4.73 | $4.52 | $4.68 | $4.68 | 1,118,339 |
| 2023-03-20 | $4.58 | $4.67 | $4.43 | $4.44 | $4.44 | 1,666,796 |
| 2023-03-17 | $4.64 | $4.66 | $4.43 | $4.62 | $4.62 | 2,508,441 |
| 2023-03-16 | $4.56 | $4.74 | $4.50 | $4.66 | $4.66 | 1,158,124 |
| 2023-03-15 | $4.51 | $4.58 | $4.44 | $4.57 | $4.57 | 833,473 |
| 2023-03-14 | $4.70 | $4.79 | $4.56 | $4.62 | $4.62 | 1,127,522 |
| 2023-03-13 | $4.21 | $4.69 | $4.17 | $4.60 | $4.60 | 2,007,862 |
| 2023-03-10 | $4.55 | $4.55 | $4.29 | $4.40 | $4.40 | 1,162,567 |
| 2023-03-09 | $4.63 | $4.67 | $4.56 | $4.59 | $4.59 | 802,583 |
| 2023-03-08 | $4.67 | $4.72 | $4.60 | $4.71 | $4.61 | 584,763 |
| 2023-03-07 | $4.76 | $4.79 | $4.59 | $4.63 | $4.53 | 1,105,861 |
| 2023-03-06 | $4.86 | $5.00 | $4.64 | $4.76 | $4.66 | 1,092,529 |
| 2023-03-03 | $4.82 | $5.01 | $4.74 | $4.82 | $4.72 | 1,367,332 |
| 2023-03-02 | $4.69 | $5.03 | $4.65 | $4.80 | $4.70 | 2,853,813 |
| 2023-03-01 | $4.20 | $4.75 | $4.20 | $4.60 | $4.50 | 1,790,876 |
| 2023-02-28 | $4.31 | $4.40 | $4.22 | $4.26 | $4.17 | 1,119,007 |
| 2023-02-27 | $4.28 | $4.32 | $4.22 | $4.29 | $4.20 | 850,790 |
| 2023-02-24 | $4.16 | $4.21 | $4.08 | $4.19 | $4.10 | 570,694 |
| 2023-02-23 | $4.26 | $4.28 | $4.18 | $4.25 | $4.16 | 494,606 |
| 2023-02-22 | $4.19 | $4.29 | $4.13 | $4.21 | $4.12 | 592,346 |
| 2023-02-21 | $4.30 | $4.32 | $4.15 | $4.19 | $4.10 | 761,616 |
| 2023-02-17 | $4.35 | $4.38 | $4.30 | $4.37 | $4.28 | 515,202 |
| 2023-02-16 | $4.43 | $4.46 | $4.35 | $4.36 | $4.27 | 818,378 |
| 2023-02-15 | $4.27 | $4.48 | $4.25 | $4.46 | $4.36 | 684,627 |
| 2023-02-14 | $4.22 | $4.35 | $4.15 | $4.32 | $4.23 | 846,280 |
| 2023-02-13 | $4.15 | $4.30 | $4.11 | $4.29 | $4.29 | 525,931 |
| 2023-02-10 | $4.16 | $4.17 | $4.06 | $4.15 | $4.15 | 717,786 |
| 2023-02-09 | $4.36 | $4.43 | $4.17 | $4.17 | $4.17 | 913,063 |
| 2023-02-08 | $4.43 | $4.48 | $4.31 | $4.32 | $4.32 | 867,756 |
| 2023-02-07 | $4.44 | $4.47 | $4.33 | $4.45 | $4.45 | 838,254 |
| 2023-02-06 | $4.73 | $4.73 | $4.40 | $4.46 | $4.46 | 1,152,325 |
| 2023-02-03 | $4.80 | $4.83 | $4.68 | $4.73 | $4.73 | 978,805 |
| 2023-02-02 | $4.65 | $4.92 | $4.64 | $4.91 | $4.91 | 1,694,915 |
| 2023-02-01 | $4.55 | $4.70 | $4.46 | $4.69 | $4.69 | 704,465 |
| 2023-01-31 | $4.52 | $4.66 | $4.52 | $4.58 | $4.58 | 915,816 |
| 2023-01-30 | $4.48 | $4.53 | $4.46 | $4.52 | $4.52 | 701,876 |
| 2023-01-27 | $4.47 | $4.57 | $4.45 | $4.55 | $4.55 | 752,712 |
| 2023-01-26 | $4.45 | $4.53 | $4.40 | $4.47 | $4.47 | 729,549 |
| 2023-01-25 | $4.34 | $4.48 | $4.31 | $4.43 | $4.43 | 813,250 |
| 2023-01-24 | $4.41 | $4.42 | $4.16 | $4.36 | $4.36 | 999,677 |
| 2023-01-23 | $4.13 | $4.41 | $4.13 | $4.39 | $4.39 | 1,449,591 |
| 2023-01-20 | $4.08 | $4.20 | $4.03 | $4.16 | $4.16 | 703,042 |
| 2023-01-19 | $4.02 | $4.07 | $3.96 | $4.04 | $4.04 | 490,090 |
| 2023-01-18 | $4.04 | $4.20 | $4.04 | $4.09 | $4.09 | 968,328 |
| 2023-01-17 | $3.85 | $4.06 | $3.84 | $4.02 | $4.02 | 834,432 |
| 2023-01-13 | $3.84 | $3.96 | $3.83 | $3.91 | $3.91 | 801,726 |
| 2023-01-12 | $3.89 | $3.92 | $3.72 | $3.91 | $3.91 | 840,208 |
| 2023-01-11 | $3.79 | $3.88 | $3.76 | $3.84 | $3.84 | 961,676 |
| 2023-01-10 | $3.69 | $3.76 | $3.61 | $3.76 | $3.76 | 1,017,842 |
| 2023-01-09 | $3.54 | $3.70 | $3.54 | $3.66 | $3.66 | 871,821 |
| 2023-01-06 | $3.50 | $3.54 | $3.34 | $3.51 | $3.51 | 1,031,036 |
| 2023-01-05 | $3.55 | $3.60 | $3.50 | $3.59 | $3.59 | 571,293 |
| 2023-01-04 | $3.41 | $3.64 | $3.41 | $3.59 | $3.59 | 1,074,150 |
| 2023-01-03 | $3.40 | $3.46 | $3.31 | $3.40 | $3.40 | 1,008,415 |
| 2022-12-30 | $3.36 | $3.40 | $3.23 | $3.31 | $3.31 | 1,266,379 |
| 2022-12-29 | $3.34 | $3.44 | $3.33 | $3.41 | $3.41 | 1,123,824 |
| 2022-12-28 | $3.42 | $3.47 | $3.30 | $3.33 | $3.33 | 1,370,179 |
| 2022-12-27 | $3.52 | $3.56 | $3.34 | $3.41 | $3.41 | 1,119,081 |
| 2022-12-23 | $3.74 | $3.78 | $3.54 | $3.56 | $3.56 | 859,567 |
| 2022-12-22 | $3.65 | $3.77 | $3.52 | $3.76 | $3.76 | 1,515,608 |
| 2022-12-21 | $3.90 | $3.90 | $3.56 | $3.71 | $3.71 | 2,353,577 |
| 2022-12-20 | $4.03 | $4.14 | $3.77 | $3.78 | $3.78 | 2,284,119 |
| 2022-12-19 | $4.24 | $4.24 | $4.06 | $4.07 | $4.07 | 758,527 |
| 2022-12-16 | $4.25 | $4.39 | $4.22 | $4.27 | $4.27 | 1,319,970 |
| 2022-12-15 | $4.36 | $4.42 | $4.23 | $4.26 | $4.26 | 1,031,053 |
| 2022-12-14 | $4.67 | $4.68 | $4.45 | $4.50 | $4.50 | 970,940 |
| 2022-12-13 | $4.66 | $4.77 | $4.56 | $4.69 | $4.69 | 1,763,335 |
| 2022-12-12 | $4.64 | $4.72 | $4.60 | $4.66 | $4.66 | 668,643 |
| 2022-12-09 | $4.60 | $4.82 | $4.53 | $4.64 | $4.64 | 1,273,102 |
| 2022-12-08 | $4.54 | $4.71 | $4.54 | $4.61 | $4.61 | 954,361 |
| 2022-12-07 | $4.73 | $4.88 | $4.59 | $4.63 | $4.53 | 1,453,541 |
| 2022-12-06 | $4.52 | $4.75 | $4.40 | $4.73 | $4.63 | 2,438,170 |
| 2022-12-05 | $4.45 | $4.66 | $4.42 | $4.55 | $4.55 | 1,246,335 |
| 2022-12-02 | $4.29 | $4.51 | $4.25 | $4.47 | $4.47 | 1,156,047 |
| 2022-12-01 | $4.47 | $4.51 | $4.30 | $4.36 | $4.36 | 1,353,821 |
| 2022-11-30 | $4.26 | $4.51 | $4.20 | $4.45 | $4.45 | 2,338,063 |
| 2022-11-29 | $4.11 | $4.32 | $4.08 | $4.29 | $4.29 | 703,404 |
| 2022-11-28 | $4.18 | $4.26 | $4.09 | $4.12 | $4.12 | 638,155 |
| 2022-11-25 | $4.24 | $4.34 | $4.20 | $4.24 | $4.24 | 672,793 |
| 2022-11-23 | $4.06 | $4.31 | $4.05 | $4.27 | $4.27 | 1,261,217 |
| 2022-11-22 | $4.09 | $4.15 | $4.05 | $4.07 | $4.07 | 321,146 |
| 2022-11-21 | $4.06 | $4.19 | $4.06 | $4.08 | $4.08 | 348,108 |
| 2022-11-18 | $4.10 | $4.20 | $4.01 | $4.09 | $4.09 | 1,002,609 |
| 2022-11-17 | $3.95 | $4.09 | $3.93 | $4.07 | $4.07 | 474,019 |
| 2022-11-16 | $4.14 | $4.14 | $3.97 | $4.06 | $4.06 | 834,102 |
| 2022-11-15 | $4.20 | $4.35 | $4.15 | $4.19 | $4.19 | 1,428,809 |
| 2022-11-14 | $4.16 | $4.22 | $4.07 | $4.13 | $4.13 | 1,676,302 |
| 2022-11-11 | $4.18 | $4.35 | $4.15 | $4.24 | $4.24 | 1,980,062 |
| 2022-11-10 | $3.94 | $4.17 | $3.94 | $4.16 | $4.16 | 2,543,743 |
| 2022-11-09 | $3.92 | $3.93 | $3.77 | $3.78 | $3.78 | 1,068,988 |
| 2022-11-08 | $4.03 | $4.11 | $3.74 | $3.94 | $3.94 | 2,894,055 |
| 2022-11-07 | $3.72 | $4.03 | $3.72 | $3.96 | $3.96 | 2,282,660 |
| 2022-11-04 | $3.29 | $3.73 | $3.28 | $3.71 | $3.71 | 3,538,387 |
| 2022-11-03 | $3.15 | $3.17 | $3.05 | $3.09 | $3.09 | 1,171,233 |
| 2022-11-02 | $3.21 | $3.31 | $3.17 | $3.20 | $3.20 | 812,232 |
| 2022-11-01 | $3.32 | $3.32 | $3.23 | $3.24 | $3.24 | 363,029 |
| 2022-10-31 | $3.16 | $3.31 | $3.16 | $3.28 | $3.28 | 1,023,779 |
| 2022-10-28 | $3.02 | $3.20 | $3.00 | $3.16 | $3.16 | 1,361,732 |
| 2022-10-27 | $3.06 | $3.13 | $3.02 | $3.02 | $3.02 | 558,185 |
| 2022-10-26 | $3.09 | $3.18 | $3.03 | $3.03 | $3.03 | 799,384 |
| 2022-10-25 | $2.99 | $3.15 | $2.98 | $3.06 | $3.06 | 1,056,896 |
| 2022-10-24 | $3.09 | $3.09 | $2.92 | $2.97 | $2.97 | 894,732 |
| 2022-10-21 | $2.92 | $3.10 | $2.85 | $3.08 | $3.08 | 1,440,052 |
| 2022-10-20 | $3.05 | $3.06 | $2.90 | $2.92 | $2.92 | 1,261,232 |
| 2022-10-19 | $3.09 | $3.18 | $3.04 | $3.06 | $3.06 | 744,496 |
| 2022-10-18 | $3.19 | $3.25 | $3.07 | $3.12 | $3.12 | 898,872 |
| 2022-10-17 | $3.15 | $3.18 | $3.11 | $3.14 | $3.14 | 602,411 |
| 2022-10-14 | $3.29 | $3.30 | $3.11 | $3.12 | $3.12 | 861,018 |
| 2022-10-13 | $3.24 | $3.28 | $3.16 | $3.28 | $3.28 | 974,878 |
| 2022-10-12 | $3.19 | $3.38 | $3.10 | $3.34 | $3.34 | 1,141,337 |
| 2022-10-11 | $3.17 | $3.20 | $3.05 | $3.18 | $3.18 | 1,145,420 |
| 2022-10-10 | $3.28 | $3.29 | $3.14 | $3.18 | $3.18 | 484,779 |
| 2022-10-07 | $3.23 | $3.28 | $3.15 | $3.26 | $3.26 | 1,215,243 |
| 2022-10-06 | $3.26 | $3.36 | $3.20 | $3.22 | $3.22 | 703,313 |
| 2022-10-05 | $3.18 | $3.25 | $3.11 | $3.25 | $3.25 | 546,388 |
| 2022-10-04 | $3.12 | $3.26 | $3.12 | $3.25 | $3.25 | 1,323,601 |
| 2022-10-03 | $2.96 | $3.09 | $2.88 | $3.08 | $3.08 | 853,267 |
| 2022-09-30 | $2.89 | $3.07 | $2.88 | $2.93 | $2.93 | 1,324,161 |
| 2022-09-29 | $3.02 | $3.02 | $2.84 | $2.87 | $2.87 | 1,848,977 |
| 2022-09-28 | $3.08 | $3.08 | $2.98 | $3.05 | $3.05 | 2,183,937 |
| 2022-09-27 | $3.16 | $3.20 | $3.02 | $3.08 | $3.08 | 1,405,471 |
| 2022-09-26 | $3.38 | $3.48 | $3.14 | $3.14 | $3.14 | 1,815,666 |
| 2022-09-23 | $3.45 | $3.48 | $3.31 | $3.40 | $3.40 | 1,404,218 |
| 2022-09-22 | $3.65 | $3.69 | $3.46 | $3.49 | $3.49 | 1,213,595 |
| 2022-09-21 | $3.65 | $3.79 | $3.64 | $3.69 | $3.69 | 1,185,999 |
| 2022-09-20 | $3.65 | $3.68 | $3.60 | $3.63 | $3.63 | 670,543 |
| 2022-09-19 | $3.59 | $3.73 | $3.59 | $3.69 | $3.69 | 1,286,463 |
| 2022-09-16 | $3.78 | $3.80 | $3.69 | $3.69 | $3.59 | 1,761,094 |
| 2022-09-15 | $3.82 | $3.94 | $3.79 | $3.83 | $3.73 | 1,000,286 |
| 2022-09-14 | $3.73 | $3.88 | $3.69 | $3.86 | $3.76 | 1,809,663 |
| 2022-09-13 | $3.68 | $3.74 | $3.59 | $3.69 | $3.59 | 1,426,270 |
| 2022-09-12 | $3.75 | $3.81 | $3.73 | $3.77 | $3.67 | 638,357 |
| 2022-09-09 | $3.67 | $3.75 | $3.66 | $3.74 | $3.64 | 757,926 |
| 2022-09-08 | $3.58 | $3.65 | $3.53 | $3.65 | $3.55 | 864,202 |
| 2022-09-07 | $3.57 | $3.74 | $3.54 | $3.61 | $3.51 | 1,669,521 |
| 2022-09-06 | $3.60 | $3.62 | $3.45 | $3.51 | $3.42 | 1,462,050 |
| 2022-09-02 | $3.62 | $3.67 | $3.52 | $3.54 | $3.54 | 654,987 |
| 2022-09-01 | $3.60 | $3.66 | $3.52 | $3.60 | $3.60 | 1,471,776 |
| 2022-08-31 | $3.60 | $3.68 | $3.57 | $3.62 | $3.62 | 847,396 |
| 2022-08-30 | $3.60 | $3.64 | $3.56 | $3.59 | $3.59 | 783,194 |
| 2022-08-29 | $3.55 | $3.69 | $3.55 | $3.56 | $3.56 | 1,363,255 |
| 2022-08-26 | $3.79 | $3.80 | $3.60 | $3.60 | $3.60 | 839,544 |
| 2022-08-25 | $3.70 | $3.79 | $3.67 | $3.77 | $3.77 | 778,682 |
| 2022-08-24 | $3.66 | $3.77 | $3.61 | $3.66 | $3.66 | 1,047,483 |
| 2022-08-23 | $3.76 | $3.81 | $3.62 | $3.64 | $3.64 | 956,135 |
| 2022-08-22 | $3.88 | $3.91 | $3.69 | $3.76 | $3.76 | 1,708,609 |
| 2022-08-19 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 1,349,265 |
| 2022-08-18 | $3.95 | $4.01 | $3.95 | $3.97 | $3.97 | 572,336 |
| 2022-08-17 | $4.02 | $4.06 | $3.92 | $3.96 | $3.96 | 938,042 |
| 2022-08-16 | $4.00 | $4.13 | $3.93 | $4.07 | $4.07 | 1,427,701 |
| 2022-08-15 | $4.04 | $4.17 | $3.88 | $4.02 | $4.02 | 1,956,567 |
| 2022-08-12 | $4.01 | $4.09 | $3.96 | $4.06 | $4.06 | 1,181,150 |
| 2022-08-11 | $4.05 | $4.38 | $3.97 | $4.00 | $4.00 | 3,004,958 |
| 2022-08-10 | $3.93 | $4.11 | $3.89 | $4.00 | $4.00 | 1,518,266 |
| 2022-08-09 | $4.03 | $4.26 | $3.94 | $4.05 | $4.05 | 2,404,270 |
| 2022-08-08 | $4.05 | $4.17 | $3.99 | $4.02 | $4.02 | 1,519,293 |
| 2022-08-05 | $3.96 | $4.09 | $3.80 | $4.06 | $4.06 | 1,443,911 |
| 2022-08-04 | $3.95 | $4.09 | $3.93 | $4.04 | $4.04 | 1,171,643 |
| 2022-08-03 | $3.87 | $4.03 | $3.87 | $3.98 | $3.98 | 1,188,208 |
| 2022-08-02 | $3.69 | $3.94 | $3.64 | $3.86 | $3.86 | 1,613,847 |
| 2022-08-01 | $3.70 | $3.76 | $3.65 | $3.68 | $3.68 | 1,481,451 |
| 2022-07-29 | $3.61 | $3.82 | $3.59 | $3.77 | $3.77 | 2,183,114 |
| 2022-07-28 | $3.56 | $3.67 | $3.52 | $3.61 | $3.61 | 929,403 |
| 2022-07-27 | $3.51 | $3.57 | $3.48 | $3.53 | $3.53 | 1,156,794 |
| 2022-07-26 | $3.65 | $3.65 | $3.48 | $3.48 | $3.48 | 1,108,799 |
| 2022-07-25 | $3.66 | $3.73 | $3.53 | $3.70 | $3.70 | 1,684,692 |
| 2022-07-22 | $3.73 | $3.78 | $3.65 | $3.67 | $3.67 | 1,258,624 |
| 2022-07-21 | $3.60 | $3.76 | $3.60 | $3.73 | $3.73 | 1,503,354 |
| 2022-07-20 | $3.56 | $3.71 | $3.54 | $3.65 | $3.65 | 1,866,115 |
| 2022-07-19 | $3.52 | $3.60 | $3.50 | $3.55 | $3.55 | 1,046,762 |
| 2022-07-18 | $3.52 | $3.63 | $3.47 | $3.49 | $3.49 | 1,134,850 |
| 2022-07-15 | $3.47 | $3.57 | $3.40 | $3.52 | $3.52 | 1,173,485 |
| 2022-07-14 | $3.67 | $3.68 | $3.33 | $3.42 | $3.42 | 3,307,789 |
| 2022-07-13 | $3.73 | $3.75 | $3.64 | $3.71 | $3.71 | 1,270,097 |
| 2022-07-12 | $3.75 | $3.90 | $3.75 | $3.75 | $3.75 | 1,449,758 |
| 2022-07-11 | $3.85 | $3.89 | $3.71 | $3.75 | $3.75 | 1,240,006 |
| 2022-07-08 | $3.83 | $3.88 | $3.78 | $3.83 | $3.83 | 1,271,273 |
| 2022-07-07 | $3.73 | $3.87 | $3.71 | $3.85 | $3.85 | 1,787,213 |
| 2022-07-06 | $3.86 | $3.98 | $3.67 | $3.67 | $3.67 | 1,799,892 |
| 2022-07-05 | $3.62 | $3.86 | $3.58 | $3.85 | $3.85 | 1,312,425 |
| 2022-07-01 | $3.52 | $3.79 | $3.50 | $3.72 | $3.72 | 1,359,713 |
| 2022-06-30 | $3.53 | $3.71 | $3.46 | $3.54 | $3.54 | 1,345,071 |
| 2022-06-29 | $3.66 | $3.66 | $3.52 | $3.55 | $3.55 | 864,846 |
| 2022-06-28 | $3.76 | $3.83 | $3.64 | $3.66 | $3.66 | 1,221,223 |
| 2022-06-27 | $3.84 | $3.84 | $3.70 | $3.77 | $3.77 | 1,035,298 |
| 2022-06-24 | $3.62 | $3.98 | $3.62 | $3.83 | $3.83 | 2,641,068 |
| 2022-06-23 | $3.37 | $3.65 | $3.32 | $3.64 | $3.64 | 1,533,503 |
| 2022-06-22 | $3.22 | $3.43 | $3.22 | $3.37 | $3.37 | 1,623,811 |
| 2022-06-21 | $3.25 | $3.37 | $3.23 | $3.25 | $3.25 | 1,233,023 |
| 2022-06-17 | $3.25 | $3.28 | $3.14 | $3.22 | $3.22 | 1,950,524 |
| 2022-06-16 | $3.34 | $3.37 | $3.22 | $3.28 | $3.18 | 2,133,427 |
| 2022-06-15 | $3.52 | $3.55 | $3.24 | $3.39 | $3.29 | 3,163,822 |
| 2022-06-14 | $3.54 | $3.57 | $3.46 | $3.51 | $3.40 | 1,180,402 |
| 2022-06-13 | $3.70 | $3.75 | $3.46 | $3.50 | $3.39 | 2,389,965 |
| 2022-06-10 | $4.06 | $4.09 | $3.78 | $3.85 | $3.73 | 2,168,628 |
| 2022-06-09 | $4.11 | $4.18 | $4.06 | $4.11 | $3.99 | 1,033,855 |
| 2022-06-08 | $4.14 | $4.24 | $4.05 | $4.13 | $4.01 | 1,074,194 |
| 2022-06-07 | $4.01 | $4.18 | $4.01 | $4.17 | $4.04 | 1,480,197 |
| 2022-06-06 | $4.02 | $4.11 | $4.00 | $4.06 | $3.94 | 965,163 |
| 2022-06-03 | $4.05 | $4.06 | $3.95 | $3.99 | $3.87 | 932,953 |
| 2022-06-02 | $3.95 | $4.09 | $3.95 | $4.09 | $3.97 | 997,777 |
| 2022-06-01 | $4.06 | $4.07 | $3.92 | $4.07 | $3.95 | 2,059,530 |
| 2022-05-31 | $4.10 | $4.12 | $4.01 | $4.05 | $3.93 | 1,927,522 |
| 2022-05-27 | $4.01 | $4.13 | $3.99 | $4.11 | $3.99 | 1,622,652 |
| 2022-05-26 | $3.95 | $4.12 | $3.93 | $4.02 | $3.90 | 1,602,145 |
| 2022-05-25 | $3.86 | $3.96 | $3.85 | $3.95 | $3.83 | 1,367,188 |
| 2022-05-24 | $3.92 | $3.95 | $3.80 | $3.87 | $3.75 | 1,546,609 |
| 2022-05-23 | $4.00 | $4.03 | $3.87 | $3.97 | $3.85 | 1,286,021 |
| 2022-05-20 | $3.92 | $3.98 | $3.84 | $3.96 | $3.84 | 1,871,838 |
| 2022-05-19 | $3.69 | $3.94 | $3.69 | $3.92 | $3.80 | 2,695,512 |
| 2022-05-18 | $4.05 | $4.24 | $3.92 | $4.01 | $3.89 | 2,496,829 |
| 2022-05-17 | $3.90 | $4.06 | $3.88 | $4.05 | $3.93 | 1,949,163 |
| 2022-05-16 | $3.75 | $3.99 | $3.73 | $3.90 | $3.78 | 2,918,181 |
| 2022-05-13 | $3.73 | $3.83 | $3.65 | $3.79 | $3.68 | 2,571,028 |
| 2022-05-12 | $3.50 | $3.78 | $3.47 | $3.70 | $3.59 | 4,843,092 |
| 2022-05-11 | $3.57 | $3.80 | $3.48 | $3.49 | $3.38 | 3,812,866 |
| 2022-05-10 | $3.52 | $4.00 | $3.43 | $3.60 | $3.49 | 5,766,566 |
| 2022-05-09 | $3.56 | $3.58 | $3.38 | $3.48 | $3.38 | 2,349,447 |
| 2022-05-06 | $3.74 | $3.78 | $3.54 | $3.62 | $3.51 | 2,180,807 |
| 2022-05-05 | $3.81 | $3.81 | $3.64 | $3.74 | $3.63 | 1,249,346 |
| 2022-05-04 | $3.75 | $3.88 | $3.66 | $3.87 | $3.75 | 1,164,342 |
| 2022-05-03 | $3.63 | $3.91 | $3.63 | $3.77 | $3.66 | 1,703,204 |
| 2022-05-02 | $3.71 | $3.75 | $3.60 | $3.68 | $3.57 | 2,129,134 |
| 2022-04-29 | $3.66 | $3.87 | $3.65 | $3.71 | $3.60 | 2,284,061 |
| 2022-04-28 | $3.52 | $3.78 | $3.41 | $3.69 | $3.58 | 2,959,044 |
| 2022-04-27 | $3.54 | $3.59 | $3.41 | $3.47 | $3.37 | 1,824,624 |
| 2022-04-26 | $3.71 | $3.73 | $3.51 | $3.52 | $3.41 | 1,274,998 |
| 2022-04-25 | $3.61 | $3.78 | $3.55 | $3.76 | $3.65 | 2,182,914 |
| 2022-04-22 | $3.75 | $3.77 | $3.63 | $3.65 | $3.54 | 1,806,419 |
| 2022-04-21 | $3.85 | $3.91 | $3.71 | $3.76 | $3.65 | 1,551,304 |
| 2022-04-20 | $3.95 | $3.99 | $3.85 | $3.85 | $3.73 | 1,101,596 |
| 2022-04-19 | $3.91 | $3.99 | $3.85 | $3.95 | $3.83 | 1,384,176 |
| 2022-04-18 | $3.92 | $3.98 | $3.82 | $3.91 | $3.79 | 1,156,316 |
| 2022-04-14 | $4.01 | $4.05 | $3.87 | $3.89 | $3.77 | 2,109,632 |
| 2022-04-13 | $3.93 | $4.07 | $3.85 | $3.98 | $3.86 | 1,825,820 |
| 2022-04-12 | $4.14 | $4.24 | $3.88 | $3.88 | $3.76 | 4,742,857 |
| 2022-04-11 | $4.08 | $4.32 | $4.06 | $4.13 | $4.01 | 1,759,947 |
| 2022-04-08 | $4.12 | $4.22 | $4.06 | $4.11 | $3.99 | 849,976 |
| 2022-04-07 | $4.20 | $4.25 | $4.07 | $4.12 | $4.00 | 1,689,968 |
| 2022-04-06 | $4.33 | $4.36 | $4.20 | $4.23 | $4.10 | 1,780,323 |
| 2022-04-05 | $4.60 | $4.61 | $4.36 | $4.36 | $4.23 | 1,245,720 |
| 2022-04-04 | $4.49 | $4.64 | $4.43 | $4.60 | $4.46 | 2,560,727 |
| 2022-04-01 | $4.56 | $4.60 | $4.40 | $4.49 | $4.35 | 1,463,488 |
| 2022-03-31 | $4.54 | $4.55 | $4.46 | $4.53 | $4.39 | 1,268,655 |
| 2022-03-30 | $4.56 | $4.61 | $4.44 | $4.50 | $4.36 | 1,996,153 |
| 2022-03-29 | $4.45 | $4.56 | $4.39 | $4.56 | $4.42 | 1,959,549 |
| 2022-03-28 | $4.27 | $4.44 | $4.19 | $4.44 | $4.31 | 2,485,646 |
| 2022-03-25 | $4.41 | $4.41 | $4.24 | $4.25 | $4.12 | 2,013,623 |
| 2022-03-24 | $4.42 | $4.55 | $4.40 | $4.41 | $4.28 | 1,808,851 |
| 2022-03-23 | $4.56 | $4.62 | $4.38 | $4.41 | $4.28 | 2,845,674 |
| 2022-03-22 | $4.60 | $4.73 | $4.54 | $4.62 | $4.48 | 2,242,448 |
| 2022-03-21 | $4.70 | $4.85 | $4.55 | $4.58 | $4.44 | 1,662,934 |
| 2022-03-18 | $4.58 | $4.72 | $4.58 | $4.68 | $4.54 | 4,155,064 |
| 2022-03-17 | $4.36 | $4.74 | $4.36 | $4.70 | $4.56 | 4,421,144 |
| 2022-03-16 | $4.17 | $4.63 | $4.16 | $4.49 | $4.35 | 5,000,221 |
| 2022-03-15 | $4.12 | $4.15 | $4.01 | $4.10 | $3.98 | 2,850,471 |
| 2022-03-14 | $4.40 | $4.41 | $4.10 | $4.14 | $4.02 | 1,431,234 |
| 2022-03-11 | $4.44 | $4.46 | $4.28 | $4.37 | $4.24 | 1,539,149 |
| 2022-03-10 | $4.47 | $4.55 | $4.34 | $4.47 | $4.24 | 1,334,558 |
| 2022-03-09 | $4.36 | $4.57 | $4.36 | $4.46 | $4.23 | 2,087,464 |
| 2022-03-08 | $4.17 | $4.44 | $4.14 | $4.31 | $4.09 | 3,250,590 |
| 2022-03-07 | $4.16 | $4.23 | $4.07 | $4.19 | $3.97 | 2,064,037 |
| 2022-03-04 | $4.33 | $4.40 | $4.09 | $4.16 | $3.94 | 3,148,813 |
| 2022-03-03 | $4.64 | $4.65 | $4.35 | $4.40 | $4.17 | 3,505,013 |
| 2022-03-02 | $4.53 | $4.95 | $4.34 | $4.66 | $4.42 | 6,709,134 |
| 2022-03-01 | $4.20 | $4.63 | $3.99 | $4.62 | $4.38 | 7,590,794 |
| 2022-02-28 | $4.33 | $4.40 | $4.22 | $4.34 | $4.12 | 3,370,936 |
| 2022-02-25 | $4.32 | $4.44 | $4.15 | $4.38 | $4.15 | 2,675,954 |
| 2022-02-24 | $3.95 | $4.31 | $3.93 | $4.31 | $4.09 | 4,482,619 |
| 2022-02-23 | $4.31 | $4.43 | $4.13 | $4.15 | $3.93 | 2,616,981 |
| 2022-02-22 | $4.60 | $4.68 | $4.41 | $4.46 | $4.23 | 2,522,367 |
| 2022-02-18 | $4.67 | $4.84 | $4.62 | $4.71 | $4.47 | 1,878,892 |
| 2022-02-17 | $4.83 | $4.84 | $4.62 | $4.69 | $4.45 | 2,431,714 |
| 2022-02-16 | $4.59 | $4.91 | $4.58 | $4.90 | $4.65 | 3,687,489 |
| 2022-02-15 | $4.48 | $4.62 | $4.38 | $4.62 | $4.38 | 2,579,463 |
| 2022-02-14 | $4.39 | $4.48 | $4.35 | $4.40 | $4.17 | 2,542,295 |
| 2022-02-11 | $4.44 | $4.58 | $4.40 | $4.45 | $4.22 | 1,646,073 |
| 2022-02-10 | $4.54 | $4.66 | $4.45 | $4.45 | $4.22 | 2,883,223 |
| 2022-02-09 | $4.54 | $4.57 | $4.42 | $4.57 | $4.33 | 1,941,276 |
| 2022-02-08 | $4.30 | $4.57 | $4.23 | $4.52 | $4.29 | 4,148,994 |
| 2022-02-07 | $4.37 | $4.38 | $4.11 | $4.28 | $4.06 | 6,546,836 |
| 2022-02-04 | $4.39 | $4.41 | $4.24 | $4.30 | $4.08 | 4,465,567 |
| 2022-02-03 | $4.72 | $4.72 | $4.30 | $4.37 | $4.14 | 6,817,313 |
| 2022-02-02 | $4.93 | $4.96 | $4.68 | $4.71 | $4.47 | 3,877,132 |
| 2022-02-01 | $5.12 | $5.14 | $4.76 | $4.93 | $4.67 | 4,879,346 |
| 2022-01-31 | $4.95 | $5.17 | $4.85 | $5.17 | $4.90 | 2,729,937 |
| 2022-01-28 | $5.00 | $5.05 | $4.79 | $4.96 | $4.70 | 3,194,786 |
| 2022-01-27 | $5.30 | $5.31 | $4.99 | $5.01 | $4.75 | 2,266,621 |
| 2022-01-26 | $5.35 | $5.49 | $5.25 | $5.30 | $5.03 | 1,830,190 |
| 2022-01-25 | $5.12 | $5.36 | $5.08 | $5.31 | $5.03 | 2,136,189 |
| 2022-01-24 | $5.12 | $5.25 | $4.82 | $5.22 | $4.95 | 3,914,269 |
| 2022-01-21 | $5.30 | $5.33 | $5.14 | $5.29 | $5.02 | 2,673,998 |
| 2022-01-20 | $5.50 | $5.56 | $5.33 | $5.33 | $5.05 | 1,856,546 |
| 2022-01-19 | $5.60 | $5.66 | $5.49 | $5.50 | $5.22 | 1,579,901 |
| 2022-01-18 | $5.65 | $5.74 | $5.50 | $5.57 | $5.28 | 1,540,037 |
| 2022-01-14 | $5.90 | $5.93 | $5.60 | $5.72 | $5.42 | 2,085,994 |
| 2022-01-13 | $5.95 | $6.06 | $5.91 | $5.93 | $5.62 | 1,078,034 |
| 2022-01-12 | $5.95 | $6.06 | $5.91 | $5.94 | $5.63 | 1,196,306 |
| 2022-01-11 | $5.70 | $5.94 | $5.64 | $5.93 | $5.62 | 1,810,238 |
| 2022-01-10 | $5.86 | $5.88 | $5.62 | $5.69 | $5.40 | 3,281,676 |
| 2022-01-07 | $5.80 | $6.09 | $5.76 | $6.02 | $5.71 | 2,366,486 |
| 2022-01-06 | $5.88 | $6.04 | $5.77 | $5.77 | $5.47 | 2,587,339 |
| 2022-01-05 | $6.10 | $6.10 | $5.85 | $5.87 | $5.57 | 1,736,875 |
| 2022-01-04 | $6.15 | $6.20 | $5.96 | $5.99 | $5.68 | 1,609,913 |
| 2022-01-03 | $6.00 | $6.18 | $5.99 | $6.14 | $5.82 | 1,769,766 |
| 2021-12-31 | $6.01 | $6.05 | $5.91 | $5.92 | $5.61 | 4,180,094 |
| 2021-12-30 | $6.03 | $6.15 | $6.00 | $6.03 | $5.72 | 3,058,057 |
| 2021-12-29 | $6.09 | $6.09 | $5.97 | $6.01 | $5.70 | 4,126,588 |
| 2021-12-28 | $6.16 | $6.26 | $6.07 | $6.09 | $5.77 | 2,251,739 |
| 2021-12-27 | $6.35 | $6.45 | $6.22 | $6.25 | $5.93 | 2,663,010 |
| 2021-12-23 | $6.29 | $6.40 | $6.26 | $6.38 | $6.05 | 1,717,289 |
| 2021-12-22 | $6.24 | $6.35 | $6.19 | $6.26 | $5.94 | 2,094,681 |
| 2021-12-21 | $6.37 | $6.48 | $6.25 | $6.30 | $5.97 | 2,460,504 |
| 2021-12-20 | $6.39 | $6.39 | $6.21 | $6.26 | $5.94 | 2,314,461 |
| 2021-12-17 | $6.55 | $6.60 | $6.37 | $6.51 | $6.17 | 4,236,468 |
| 2021-12-16 | $6.45 | $6.86 | $6.44 | $6.68 | $6.33 | 4,772,970 |
| 2021-12-15 | $6.59 | $6.63 | $5.99 | $6.22 | $5.90 | 5,493,351 |
| 2021-12-14 | $6.61 | $6.83 | $6.61 | $6.75 | $6.40 | 2,289,719 |
| 2021-12-13 | $6.98 | $7.00 | $6.58 | $6.68 | $6.33 | 2,775,673 |
| 2021-12-10 | $6.88 | $6.99 | $6.83 | $6.98 | $6.62 | 1,355,720 |
| 2021-12-09 | $6.90 | $7.04 | $6.88 | $6.88 | $6.52 | 1,538,884 |
| 2021-12-08 | $6.97 | $7.09 | $6.97 | $7.00 | $6.54 | 2,579,150 |
| 2021-12-07 | $6.93 | $7.07 | $6.89 | $6.99 | $6.53 | 3,839,596 |
| 2021-12-06 | $6.97 | $7.06 | $6.73 | $6.91 | $6.46 | 3,029,093 |
| 2021-12-03 | $7.16 | $7.16 | $6.95 | $7.01 | $6.55 | 2,730,137 |
| 2021-12-02 | $6.81 | $7.16 | $6.80 | $7.15 | $6.68 | 4,665,183 |
| 2021-12-01 | $6.89 | $7.08 | $6.80 | $6.80 | $6.36 | 3,382,967 |
| 2021-11-30 | $6.85 | $7.15 | $6.85 | $6.89 | $6.44 | 3,986,447 |
| 2021-11-29 | $7.00 | $7.11 | $6.89 | $6.90 | $6.45 | 3,581,475 |
| 2021-11-26 | $6.84 | $7.04 | $6.80 | $7.03 | $6.57 | 2,202,351 |
| 2021-11-24 | $6.76 | $7.00 | $6.71 | $6.94 | $6.49 | 3,374,052 |
| 2021-11-23 | $6.84 | $7.03 | $6.74 | $6.80 | $6.36 | 4,154,346 |
| 2021-11-22 | $6.39 | $6.98 | $6.20 | $6.87 | $6.42 | 9,414,647 |
| 2021-11-19 | $6.69 | $7.03 | $6.35 | $6.44 | $6.02 | 25,051,952 |
| 2021-11-18 | $6.01 | $6.03 | $5.41 | $5.52 | $5.16 | 9,820,321 |
| 2021-11-17 | $6.57 | $6.57 | $5.92 | $5.95 | $5.56 | 12,054,365 |
| 2021-11-16 | $6.84 | $6.84 | $6.58 | $6.61 | $6.18 | 2,361,494 |
| 2021-11-15 | $6.96 | $7.00 | $6.77 | $6.85 | $6.40 | 1,590,505 |
| 2021-11-12 | $6.95 | $7.05 | $6.94 | $6.99 | $6.53 | 1,173,963 |
| 2021-11-11 | $7.06 | $7.09 | $6.94 | $6.97 | $6.51 | 1,551,478 |
| 2021-11-10 | $7.19 | $7.22 | $6.93 | $7.04 | $6.58 | 2,447,152 |
| 2021-11-09 | $7.44 | $7.51 | $7.07 | $7.08 | $6.62 | 3,305,026 |
| 2021-11-08 | $7.04 | $7.19 | $7.02 | $7.15 | $6.68 | 1,511,119 |
| 2021-11-05 | $7.23 | $7.26 | $7.05 | $7.06 | $6.60 | 1,528,047 |
| 2021-11-04 | $7.25 | $7.29 | $7.08 | $7.23 | $6.76 | 2,115,025 |
| 2021-11-03 | $7.21 | $7.34 | $7.10 | $7.25 | $6.78 | 1,678,265 |
| 2021-11-02 | $7.15 | $7.25 | $7.10 | $7.23 | $6.76 | 2,533,390 |
| 2021-11-01 | $6.79 | $7.15 | $6.78 | $7.11 | $6.64 | 2,060,402 |
| 2021-10-29 | $6.75 | $6.93 | $6.72 | $6.80 | $6.36 | 1,943,766 |
| 2021-10-28 | $6.91 | $6.93 | $6.73 | $6.78 | $6.34 | 2,068,112 |
| 2021-10-27 | $6.97 | $7.07 | $6.83 | $6.91 | $6.46 | 1,536,442 |
| 2021-10-26 | $7.02 | $7.14 | $6.95 | $6.95 | $6.50 | 1,839,739 |
| 2021-10-25 | $6.96 | $7.18 | $6.89 | $7.12 | $6.65 | 1,324,560 |
| 2021-10-22 | $7.09 | $7.10 | $6.94 | $6.98 | $6.52 | 1,332,572 |
| 2021-10-21 | $7.22 | $7.36 | $7.14 | $7.17 | $6.70 | 1,642,330 |
| 2021-10-20 | $7.17 | $7.24 | $7.09 | $7.23 | $6.76 | 1,253,784 |
| 2021-10-19 | $7.15 | $7.25 | $7.11 | $7.17 | $6.70 | 1,370,408 |
| 2021-10-18 | $7.03 | $7.28 | $6.96 | $7.15 | $6.68 | 1,979,622 |
| 2021-10-15 | $6.96 | $7.24 | $6.94 | $7.09 | $6.63 | 4,275,757 |
| 2021-10-14 | $6.65 | $6.88 | $6.64 | $6.81 | $6.36 | 1,528,236 |
| 2021-10-13 | $6.42 | $6.72 | $6.37 | $6.69 | $6.25 | 2,331,419 |
| 2021-10-12 | $6.49 | $6.59 | $6.38 | $6.38 | $5.96 | 1,848,385 |
| 2021-10-11 | $6.48 | $6.75 | $6.44 | $6.47 | $6.05 | 3,442,820 |
| 2021-10-08 | $6.66 | $6.71 | $6.45 | $6.46 | $6.04 | 2,106,109 |
| 2021-10-07 | $6.67 | $6.75 | $6.64 | $6.66 | $6.22 | 1,506,641 |
| 2021-10-06 | $6.74 | $6.79 | $6.61 | $6.64 | $6.21 | 2,004,026 |
| 2021-10-05 | $6.75 | $6.81 | $6.69 | $6.76 | $6.32 | 1,386,315 |
| 2021-10-04 | $6.88 | $6.95 | $6.68 | $6.73 | $6.29 | 2,179,586 |
| 2021-10-01 | $6.94 | $7.05 | $6.73 | $7.00 | $6.54 | 2,771,560 |
| 2021-09-30 | $6.77 | $6.97 | $6.77 | $6.95 | $6.50 | 1,575,586 |
| 2021-09-29 | $6.95 | $7.00 | $6.75 | $6.76 | $6.32 | 2,079,114 |
| 2021-09-28 | $7.05 | $7.07 | $6.94 | $6.95 | $6.50 | 1,730,572 |
| 2021-09-27 | $6.85 | $7.10 | $6.81 | $7.06 | $6.60 | 1,905,443 |
| 2021-09-24 | $6.90 | $6.99 | $6.83 | $6.83 | $6.38 | 1,308,807 |
| 2021-09-23 | $6.96 | $6.98 | $6.84 | $6.92 | $6.47 | 1,505,160 |
| 2021-09-22 | $6.85 | $6.96 | $6.82 | $6.90 | $6.45 | 1,511,275 |
| 2021-09-21 | $6.83 | $6.88 | $6.73 | $6.86 | $6.41 | 1,918,301 |
| 2021-09-20 | $6.94 | $6.98 | $6.76 | $6.80 | $6.36 | 3,825,746 |
| 2021-09-17 | $7.19 | $7.27 | $7.06 | $7.06 | $6.60 | 6,775,207 |
| 2021-09-16 | $7.18 | $7.35 | $7.18 | $7.24 | $6.77 | 2,148,401 |
| 2021-09-15 | $7.04 | $7.27 | $7.04 | $7.19 | $6.72 | 2,404,230 |
| 2021-09-14 | $7.05 | $7.16 | $6.97 | $7.08 | $6.62 | 2,827,815 |
| 2021-09-13 | $7.00 | $7.09 | $6.84 | $7.04 | $6.58 | 3,794,321 |
| 2021-09-10 | $7.18 | $7.19 | $7.00 | $7.03 | $6.57 | 2,245,239 |
| 2021-09-09 | $7.10 | $7.18 | $7.05 | $7.11 | $6.64 | 2,764,727 |
| 2021-09-08 | $7.41 | $7.42 | $7.19 | $7.21 | $6.64 | 2,123,879 |
| 2021-09-07 | $7.40 | $7.57 | $7.39 | $7.41 | $6.83 | 1,801,004 |
| 2021-09-03 | $7.40 | $7.43 | $7.37 | $7.42 | $6.84 | 1,126,052 |
| 2021-09-02 | $7.44 | $7.52 | $7.40 | $7.41 | $6.83 | 1,795,979 |
| 2021-09-01 | $7.35 | $7.44 | $7.32 | $7.40 | $6.82 | 1,888,372 |
| 2021-08-31 | $7.30 | $7.38 | $7.29 | $7.35 | $6.77 | 1,557,577 |
| 2021-08-30 | $7.29 | $7.43 | $7.24 | $7.29 | $6.72 | 1,706,206 |
| 2021-08-27 | $7.36 | $7.42 | $7.29 | $7.33 | $6.76 | 1,857,599 |
| 2021-08-26 | $7.44 | $7.53 | $7.31 | $7.37 | $6.79 | 1,569,232 |
| 2021-08-25 | $7.58 | $7.58 | $7.39 | $7.44 | $6.86 | 2,214,759 |
| 2021-08-24 | $7.43 | $7.60 | $7.36 | $7.52 | $6.93 | 2,432,482 |
| 2021-08-23 | $7.30 | $7.47 | $7.23 | $7.46 | $6.88 | 2,843,808 |
| 2021-08-20 | $7.10 | $7.27 | $6.98 | $7.26 | $6.69 | 2,622,134 |
| 2021-08-19 | $7.38 | $7.49 | $6.96 | $7.08 | $6.53 | 5,792,480 |
| 2021-08-18 | $7.30 | $7.60 | $7.22 | $7.44 | $6.86 | 3,736,387 |
| 2021-08-17 | $7.36 | $7.38 | $7.02 | $7.31 | $6.74 | 4,294,818 |
| 2021-08-16 | $7.36 | $7.66 | $7.07 | $7.46 | $6.88 | 8,504,151 |
| 2021-08-13 | $7.62 | $7.94 | $7.51 | $7.86 | $7.24 | 6,209,139 |
| 2021-08-12 | $7.58 | $7.58 | $7.40 | $7.45 | $6.87 | 1,770,924 |
| 2021-08-11 | $7.48 | $7.60 | $7.38 | $7.58 | $6.99 | 1,650,828 |
| 2021-08-10 | $7.54 | $7.55 | $7.31 | $7.45 | $6.87 | 2,853,300 |
| 2021-08-09 | $7.49 | $7.67 | $7.44 | $7.53 | $6.94 | 1,572,306 |
| 2021-08-06 | $7.40 | $7.66 | $7.38 | $7.44 | $6.86 | 1,654,588 |
| 2021-08-05 | $7.42 | $7.50 | $7.38 | $7.42 | $6.84 | 2,268,693 |
| 2021-08-04 | $7.54 | $7.67 | $7.40 | $7.43 | $6.85 | 2,263,608 |
| 2021-08-03 | $7.81 | $7.90 | $7.45 | $7.49 | $6.90 | 3,426,460 |
| 2021-08-02 | $7.63 | $7.87 | $7.60 | $7.86 | $7.24 | 2,925,567 |
| 2021-07-30 | $7.75 | $7.80 | $7.61 | $7.63 | $7.03 | 1,349,372 |
| 2021-07-29 | $7.70 | $7.78 | $7.64 | $7.74 | $7.13 | 1,777,107 |
| 2021-07-28 | $7.48 | $7.73 | $7.45 | $7.66 | $7.06 | 1,981,793 |
| 2021-07-27 | $7.65 | $7.65 | $7.41 | $7.53 | $6.94 | 1,990,107 |
| 2021-07-26 | $7.59 | $7.70 | $7.51 | $7.64 | $7.04 | 1,819,457 |
| 2021-07-23 | $7.70 | $7.82 | $7.58 | $7.66 | $7.06 | 1,844,080 |
| 2021-07-22 | $7.75 | $7.84 | $7.58 | $7.68 | $7.08 | 1,987,773 |
| 2021-07-21 | $7.46 | $7.87 | $7.45 | $7.76 | $7.15 | 3,407,499 |
| 2021-07-20 | $7.64 | $7.70 | $7.38 | $7.50 | $6.91 | 3,228,032 |
| 2021-07-19 | $7.58 | $7.66 | $7.21 | $7.63 | $7.03 | 3,368,934 |
| 2021-07-16 | $7.77 | $7.93 | $7.69 | $7.71 | $7.11 | 2,759,382 |
| 2021-07-15 | $7.64 | $7.89 | $7.59 | $7.83 | $7.22 | 1,947,525 |
| 2021-07-14 | $7.75 | $7.80 | $7.57 | $7.67 | $7.07 | 2,063,779 |
| 2021-07-13 | $7.88 | $7.97 | $7.67 | $7.68 | $7.08 | 3,220,731 |
| 2021-07-12 | $8.00 | $8.08 | $7.89 | $7.95 | $7.33 | 2,844,862 |
| 2021-07-09 | $8.29 | $8.29 | $8.05 | $8.17 | $7.53 | 2,332,164 |
| 2021-07-08 | $7.93 | $8.31 | $7.91 | $8.19 | $7.55 | 3,747,156 |
| 2021-07-07 | $8.09 | $8.20 | $7.84 | $8.15 | $7.51 | 3,292,362 |
| 2021-07-06 | $8.05 | $8.27 | $7.98 | $8.03 | $7.40 | 2,812,650 |
| 2021-07-02 | $8.14 | $8.22 | $7.97 | $8.01 | $7.38 | 4,480,744 |
| 2021-07-01 | $8.45 | $8.59 | $8.17 | $8.22 | $7.58 | 4,693,746 |
| 2021-06-30 | $8.78 | $8.87 | $8.41 | $8.45 | $7.79 | 5,403,979 |
| 2021-06-29 | $9.22 | $9.29 | $8.79 | $8.88 | $8.18 | 4,298,952 |
| 2021-06-28 | $9.40 | $9.55 | $9.20 | $9.25 | $8.53 | 3,371,828 |
| 2021-06-25 | $9.55 | $9.59 | $9.28 | $9.40 | $8.66 | 5,581,539 |
| 2021-06-24 | $9.49 | $9.73 | $9.39 | $9.50 | $8.76 | 3,848,581 |
| 2021-06-23 | $9.08 | $9.49 | $9.04 | $9.39 | $8.65 | 3,682,910 |
| 2021-06-22 | $9.14 | $9.30 | $8.98 | $9.07 | $8.36 | 5,111,280 |
| 2021-06-21 | $9.42 | $9.50 | $8.95 | $9.13 | $8.41 | 5,796,174 |
| 2021-06-18 | $9.95 | $10.02 | $9.42 | $9.52 | $8.77 | 6,077,988 |
| 2021-06-17 | $9.76 | $10.07 | $9.71 | $9.87 | $9.10 | 4,350,995 |
| 2021-06-16 | $9.81 | $10.00 | $9.58 | $9.78 | $9.01 | 6,240,770 |
| 2021-06-15 | $9.86 | $9.92 | $9.42 | $9.81 | $9.04 | 6,445,033 |
| 2021-06-14 | $10.57 | $10.60 | $9.99 | $10.12 | $9.33 | 10,277,190 |
| 2021-06-11 | $10.16 | $10.34 | $9.81 | $10.22 | $9.42 | 13,795,195 |
| 2021-06-10 | $10.28 | $10.80 | $9.56 | $9.66 | $8.90 | 15,322,714 |
| 2021-06-09 | $10.09 | $10.98 | $9.71 | $9.96 | $9.18 | 25,567,555 |
| 2021-06-08 | $9.16 | $9.34 | $8.89 | $9.25 | $8.44 | 6,639,578 |
| 2021-06-07 | $8.86 | $9.15 | $8.69 | $9.10 | $8.30 | 4,461,181 |
| 2021-06-04 | $8.92 | $8.95 | $8.75 | $8.86 | $8.08 | 3,243,050 |
| 2021-06-03 | $8.90 | $9.09 | $8.65 | $8.85 | $8.08 | 4,256,543 |
| 2021-06-02 | $8.75 | $9.18 | $8.56 | $9.01 | $8.22 | 8,111,034 |
| 2021-06-01 | $8.89 | $9.04 | $8.80 | $8.90 | $8.12 | 2,558,941 |
| 2021-05-28 | $9.38 | $9.40 | $8.78 | $8.89 | $8.11 | 5,467,746 |
| 2021-05-27 | $8.66 | $9.22 | $8.56 | $9.17 | $8.37 | 12,700,039 |
| 2021-05-26 | $8.33 | $8.64 | $8.32 | $8.57 | $7.82 | 5,031,006 |
| 2021-05-25 | $8.28 | $8.43 | $8.13 | $8.37 | $7.64 | 4,045,107 |
| 2021-05-24 | $8.20 | $8.39 | $8.13 | $8.24 | $7.52 | 4,460,248 |
| 2021-05-21 | $8.37 | $8.44 | $8.01 | $8.07 | $7.36 | 4,472,814 |
| 2021-05-20 | $8.32 | $8.57 | $8.12 | $8.32 | $7.59 | 4,412,916 |
| 2021-05-19 | $8.14 | $8.66 | $7.99 | $8.36 | $7.63 | 6,755,952 |
| 2021-05-18 | $8.30 | $8.58 | $8.13 | $8.42 | $7.68 | 7,328,167 |
| 2021-05-17 | $8.08 | $8.68 | $7.85 | $8.12 | $7.41 | 16,969,607 |
| 2021-05-14 | $7.46 | $7.57 | $7.25 | $7.51 | $6.85 | 4,006,196 |
| 2021-05-13 | $7.35 | $7.80 | $7.03 | $7.42 | $6.77 | 8,753,911 |
| 2021-05-12 | $6.74 | $7.61 | $6.70 | $7.38 | $6.73 | 10,522,372 |
| 2021-05-11 | $6.36 | $6.87 | $6.25 | $6.79 | $6.20 | 8,472,136 |
| 2021-05-10 | $7.03 | $7.08 | $6.60 | $6.72 | $6.13 | 9,726,440 |
| 2021-05-07 | $7.27 | $7.30 | $6.94 | $6.96 | $6.35 | 6,524,454 |
| 2021-05-06 | $7.48 | $7.48 | $7.02 | $7.19 | $6.56 | 10,785,659 |
| 2021-05-05 | $7.86 | $7.97 | $7.77 | $7.80 | $7.12 | 1,570,913 |
| 2021-05-04 | $7.79 | $7.92 | $7.55 | $7.87 | $7.18 | 3,033,290 |
| 2021-05-03 | $8.21 | $8.23 | $7.75 | $7.90 | $7.21 | 4,296,101 |
| 2021-04-30 | $8.23 | $8.25 | $8.05 | $8.16 | $7.45 | 2,097,873 |
| 2021-04-29 | $8.39 | $8.41 | $7.96 | $8.30 | $7.57 | 3,632,565 |
| 2021-04-28 | $8.22 | $8.44 | $8.20 | $8.21 | $7.49 | 3,311,172 |
| 2021-04-27 | $8.19 | $8.34 | $7.89 | $8.29 | $7.56 | 2,926,374 |
| 2021-04-26 | $7.88 | $8.17 | $7.85 | $8.16 | $7.45 | 2,767,546 |
| 2021-04-23 | $7.75 | $7.92 | $7.67 | $7.85 | $7.16 | 3,026,246 |
| 2021-04-22 | $7.48 | $7.89 | $7.40 | $7.64 | $6.97 | 6,008,672 |
| 2021-04-21 | $7.30 | $7.60 | $7.23 | $7.44 | $6.79 | 6,660,462 |
| 2021-04-20 | $7.50 | $7.55 | $7.18 | $7.23 | $6.60 | 5,199,329 |
| 2021-04-19 | $7.41 | $7.64 | $7.36 | $7.50 | $6.84 | 3,714,908 |
| 2021-04-16 | $7.50 | $7.51 | $7.31 | $7.49 | $6.83 | 5,410,651 |
| 2021-04-15 | $7.54 | $7.85 | $7.36 | $7.58 | $6.92 | 6,572,218 |
| 2021-04-14 | $7.58 | $7.69 | $7.49 | $7.59 | $6.93 | 3,530,211 |
| 2021-04-13 | $7.51 | $7.78 | $7.47 | $7.69 | $7.02 | 2,941,618 |
| 2021-04-12 | $7.71 | $7.77 | $7.50 | $7.51 | $6.85 | 3,447,421 |
| 2021-04-09 | $7.82 | $7.86 | $7.71 | $7.71 | $7.04 | 2,549,929 |
| 2021-04-08 | $7.76 | $7.93 | $7.72 | $7.82 | $7.14 | 2,852,702 |
| 2021-04-07 | $7.96 | $8.03 | $7.72 | $7.75 | $7.07 | 3,555,971 |
| 2021-04-06 | $7.70 | $7.95 | $7.56 | $7.94 | $7.25 | 5,334,943 |
| 2021-04-05 | $7.85 | $7.90 | $7.65 | $7.75 | $7.07 | 3,365,240 |
| 2021-04-01 | $8.00 | $8.07 | $7.72 | $7.75 | $7.07 | 4,448,053 |
| 2021-03-31 | $7.83 | $8.02 | $7.75 | $7.93 | $7.24 | 3,785,330 |
| 2021-03-30 | $7.95 | $7.95 | $7.54 | $7.86 | $7.17 | 5,557,143 |
| 2021-03-29 | $7.91 | $8.18 | $7.81 | $7.94 | $7.25 | 7,042,448 |
| 2021-03-26 | $8.27 | $8.29 | $7.76 | $7.98 | $7.28 | 7,466,695 |
| 2021-03-25 | $8.00 | $8.25 | $7.70 | $8.19 | $7.47 | 6,554,932 |
| 2021-03-24 | $8.45 | $8.69 | $8.01 | $8.13 | $7.42 | 9,431,088 |
| 2021-03-23 | $8.70 | $8.85 | $8.33 | $8.44 | $7.70 | 5,158,615 |
| 2021-03-22 | $8.45 | $8.79 | $8.27 | $8.78 | $8.01 | 7,093,065 |
| 2021-03-19 | $9.49 | $9.51 | $8.72 | $8.86 | $8.08 | 14,065,324 |
| 2021-03-18 | $9.40 | $10.05 | $8.86 | $8.98 | $8.19 | 15,699,361 |
| 2021-03-17 | $8.50 | $9.14 | $8.21 | $9.05 | $8.26 | 10,812,036 |
| 2021-03-16 | $8.49 | $8.58 | $8.31 | $8.46 | $7.72 | 4,827,058 |
| 2021-03-15 | $8.39 | $8.68 | $8.22 | $8.40 | $7.66 | 5,401,206 |
| 2021-03-12 | $8.60 | $8.60 | $8.23 | $8.30 | $7.57 | 6,942,068 |
| 2021-03-11 | $8.78 | $8.84 | $8.45 | $8.65 | $7.89 | 5,201,190 |
| 2021-03-10 | $8.71 | $9.23 | $8.53 | $8.58 | $7.83 | 8,571,446 |
| 2021-03-09 | $8.25 | $8.94 | $8.15 | $8.68 | $7.92 | 8,539,767 |
| 2021-03-08 | $8.77 | $8.78 | $8.10 | $8.16 | $7.36 | 8,279,363 |
| 2021-03-05 | $8.86 | $8.86 | $7.75 | $8.68 | $7.83 | 12,503,481 |
| 2021-03-04 | $9.94 | $10.91 | $8.35 | $8.73 | $7.88 | 27,170,600 |
UWM Holdings Corporation Class A (UWMC) News Headlines
.jpg)
.jpg)
.jpg)
Recent UWM Holdings Corporation Class A (UWMC) News
.jpg)
.jpg)
.jpg)
Similar Companies to UWM Holdings Corporation Class A (UWMC) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |