Waterdrop Inc (WDH) Exchange: NYSE
Data as of April 26, 2024
$1.22 ($-0.01) -0.81%
Waterdrop Inc - Daily Information
Click for more stock information on Waterdrop Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.20 |
| Previous Close | $1.22 |
| High | $1.24 |
| Low | $1.20 |
| Adjusted Open | $1.20 |
| Previous Adjusted Close | $1.22 |
| Adjusted High | $1.24 |
| Adjusted Low | $1.20 |
About Waterdrop Inc (WDH)
Waterdrop Inc, founded in 2008, is a technology company headquartered in California and listed on the NYSE with ticker symbol WDH. The company is a leading provider of enterprise data access solutions and develops, sells, and services highly innovative products. Focusing on five areas of industry â telecom, energy, finance, e-commerce and healthcare, Waterdrop Inc. specializes in unlocking the potential of customer data to increase customer experience and drive customer insights. Waterdrop Inc. has seen strong year over year growth since it was founded and continues to expand its portfolio of technologies and services.
Invest in Waterdrop Inc (WDH)
Historical Stock Data for Waterdrop Inc (WDH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 358,864 |
| 2024-04-18 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 243,665 |
| 2024-04-17 | $1.20 | $1.24 | $1.18 | $1.23 | $1.19 | 223,210 |
| 2024-04-16 | $1.21 | $1.23 | $1.14 | $1.21 | $1.21 | 437,033 |
| 2024-04-15 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 566,385 |
| 2024-04-12 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 482,402 |
| 2024-04-11 | $1.28 | $1.30 | $1.24 | $1.28 | $1.28 | 547,099 |
| 2024-04-10 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 452,151 |
| 2024-04-09 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 470,043 |
| 2024-04-08 | $1.27 | $1.29 | $1.25 | $1.29 | $1.29 | 365,024 |
| 2024-04-05 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 404,922 |
| 2024-04-04 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 398,542 |
| 2024-04-03 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 288,054 |
| 2024-04-02 | $1.28 | $1.30 | $1.24 | $1.29 | $1.29 | 344,666 |
| 2024-04-01 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 278,178 |
| 2024-03-28 | $1.27 | $1.30 | $1.23 | $1.29 | $1.29 | 342,037 |
| 2024-03-27 | $1.24 | $1.30 | $1.20 | $1.28 | $1.28 | 421,202 |
| 2024-03-26 | $1.32 | $1.35 | $1.28 | $1.29 | $1.29 | 789,692 |
| 2024-03-25 | $1.30 | $1.30 | $1.24 | $1.26 | $1.26 | 448,645 |
| 2024-03-22 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 351,090 |
| 2024-03-21 | $1.26 | $1.28 | $1.21 | $1.27 | $1.27 | 529,865 |
| 2024-03-20 | $1.23 | $1.27 | $1.20 | $1.27 | $1.27 | 392,155 |
| 2024-03-19 | $1.18 | $1.24 | $1.17 | $1.23 | $1.23 | 300,717 |
| 2024-03-18 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 296,921 |
| 2024-03-15 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 534,167 |
| 2024-03-14 | $1.22 | $1.22 | $1.17 | $1.22 | $1.22 | 250,004 |
| 2024-03-13 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 353,325 |
| 2024-03-12 | $1.21 | $1.22 | $1.15 | $1.22 | $1.22 | 402,372 |
| 2024-03-11 | $1.16 | $1.20 | $1.13 | $1.20 | $1.20 | 354,532 |
| 2024-03-08 | $1.21 | $1.21 | $1.15 | $1.18 | $1.18 | 193,027 |
| 2024-03-07 | $1.20 | $1.23 | $1.18 | $1.23 | $1.23 | 310,530 |
| 2024-03-06 | $1.24 | $1.24 | $1.18 | $1.21 | $1.21 | 265,928 |
| 2024-03-05 | $1.17 | $1.25 | $1.10 | $1.25 | $1.25 | 512,350 |
| 2024-03-04 | $1.26 | $1.27 | $1.15 | $1.15 | $1.15 | 542,424 |
| 2024-03-01 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 318,043 |
| 2024-02-29 | $1.26 | $1.31 | $1.22 | $1.31 | $1.31 | 343,467 |
| 2024-02-28 | $1.28 | $1.30 | $1.24 | $1.28 | $1.28 | 278,325 |
| 2024-02-27 | $1.33 | $1.33 | $1.22 | $1.30 | $1.30 | 298,039 |
| 2024-02-26 | $1.22 | $1.32 | $1.15 | $1.31 | $1.31 | 357,337 |
| 2024-02-23 | $1.16 | $1.22 | $1.13 | $1.22 | $1.22 | 366,445 |
| 2024-02-22 | $1.19 | $1.20 | $1.08 | $1.16 | $1.16 | 396,638 |
| 2024-02-21 | $1.07 | $1.16 | $1.02 | $1.16 | $1.16 | 345,868 |
| 2024-02-20 | $1.03 | $1.07 | $1.01 | $1.06 | $1.06 | 299,335 |
| 2024-02-16 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 137,495 |
| 2024-02-15 | $1.03 | $1.09 | $1.02 | $1.09 | $1.09 | 211,449 |
| 2024-02-14 | $0.99 | $1.10 | $0.99 | $1.10 | $1.10 | 158,762 |
| 2024-02-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 133,718 |
| 2024-02-12 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 109,522 |
| 2024-02-09 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 204,175 |
| 2024-02-08 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 250,419 |
| 2024-02-07 | $1.00 | $1.11 | $0.99 | $1.05 | $1.05 | 297,370 |
| 2024-02-06 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 251,138 |
| 2024-02-05 | $0.96 | $1.06 | $0.96 | $1.03 | $1.03 | 235,069 |
| 2024-02-02 | $1.01 | $1.01 | $0.94 | $0.95 | $0.95 | 68,881 |
| 2024-02-01 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 99,915 |
| 2024-01-31 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 151,906 |
| 2024-01-30 | $0.99 | $1.01 | $0.97 | $0.98 | $0.98 | 59,692 |
| 2024-01-29 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 31,265 |
| 2024-01-26 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 20,132 |
| 2024-01-25 | $0.98 | $1.01 | $0.97 | $1.01 | $1.01 | 66,973 |
| 2024-01-24 | $1.06 | $1.06 | $0.97 | $1.00 | $1.00 | 132,780 |
| 2024-01-23 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 194,655 |
| 2024-01-22 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 77,115 |
| 2024-01-19 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 39,241 |
| 2024-01-18 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 79,695 |
| 2024-01-17 | $0.97 | $1.02 | $0.97 | $0.97 | $0.97 | 32,525 |
| 2024-01-16 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 115,999 |
| 2024-01-12 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 176,948 |
| 2024-01-11 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 67,404 |
| 2024-01-10 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 66,555 |
| 2024-01-09 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 56,957 |
| 2024-01-08 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 112,649 |
| 2024-01-05 | $1.06 | $1.07 | $1.00 | $1.06 | $1.06 | 167,182 |
| 2024-01-04 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 139,731 |
| 2024-01-03 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 200,881 |
| 2024-01-02 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 121,497 |
| 2023-12-29 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 206,061 |
| 2023-12-28 | $1.06 | $1.06 | $1.01 | $1.05 | $1.05 | 221,605 |
| 2023-12-27 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 132,898 |
| 2023-12-26 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 69,698 |
| 2023-12-22 | $1.05 | $1.08 | $1.01 | $1.06 | $1.06 | 172,136 |
| 2023-12-21 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 145,661 |
| 2023-12-20 | $1.09 | $1.15 | $1.04 | $1.07 | $1.07 | 229,305 |
| 2023-12-19 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 105,434 |
| 2023-12-18 | $1.04 | $1.10 | $1.02 | $1.08 | $1.08 | 123,509 |
| 2023-12-15 | $1.11 | $1.13 | $1.05 | $1.05 | $1.05 | 186,298 |
| 2023-12-14 | $1.14 | $1.16 | $1.07 | $1.13 | $1.13 | 124,551 |
| 2023-12-13 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 70,866 |
| 2023-12-12 | $1.20 | $1.21 | $1.14 | $1.19 | $1.19 | 131,033 |
| 2023-12-11 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 83,183 |
| 2023-12-08 | $1.18 | $1.23 | $1.15 | $1.18 | $1.18 | 151,676 |
| 2023-12-07 | $1.20 | $1.21 | $1.13 | $1.21 | $1.21 | 103,888 |
| 2023-12-06 | $1.16 | $1.25 | $1.08 | $1.25 | $1.25 | 93,319 |
| 2023-12-05 | $1.13 | $1.16 | $1.12 | $1.16 | $1.16 | 85,913 |
| 2023-12-04 | $1.21 | $1.21 | $1.08 | $1.15 | $1.15 | 178,516 |
| 2023-12-01 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 86,492 |
| 2023-11-30 | $1.30 | $1.30 | $1.17 | $1.20 | $1.20 | 85,459 |
| 2023-11-29 | $1.26 | $1.28 | $1.22 | $1.26 | $1.26 | 89,913 |
| 2023-11-28 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 75,195 |
| 2023-11-27 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 49,568 |
| 2023-11-24 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 18,877 |
| 2023-11-22 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 10,634 |
| 2023-11-21 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 51,890 |
| 2023-11-20 | $1.14 | $1.17 | $1.13 | $1.14 | $1.14 | 85,282 |
| 2023-11-17 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 94,464 |
| 2023-11-16 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 24,232 |
| 2023-11-15 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 31,536 |
| 2023-11-14 | $1.15 | $1.18 | $1.12 | $1.16 | $1.16 | 51,704 |
| 2023-11-13 | $1.10 | $1.17 | $1.10 | $1.14 | $1.14 | 27,299 |
| 2023-11-10 | $1.17 | $1.17 | $1.08 | $1.11 | $1.11 | 72,872 |
| 2023-11-09 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 20,769 |
| 2023-11-08 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 24,055 |
| 2023-11-07 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 35,135 |
| 2023-11-06 | $1.17 | $1.19 | $1.14 | $1.16 | $1.16 | 92,206 |
| 2023-11-03 | $1.06 | $1.15 | $1.06 | $1.14 | $1.14 | 51,877 |
| 2023-11-02 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 32,534 |
| 2023-11-01 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 47,484 |
| 2023-10-31 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 71,163 |
| 2023-10-30 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 55,893 |
| 2023-10-27 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 32,272 |
| 2023-10-26 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 47,297 |
| 2023-10-25 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 52,247 |
| 2023-10-24 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 59,728 |
| 2023-10-23 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 53,934 |
| 2023-10-20 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 44,867 |
| 2023-10-19 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 28,171 |
| 2023-10-18 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 15,793 |
| 2023-10-17 | $1.20 | $1.20 | $1.05 | $1.09 | $1.09 | 82,057 |
| 2023-10-16 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 98,348 |
| 2023-10-13 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 57,113 |
| 2023-10-12 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 89,023 |
| 2023-10-11 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 37,161 |
| 2023-10-10 | $0.98 | $1.09 | $0.98 | $1.06 | $1.06 | 343,533 |
| 2023-10-09 | $1.09 | $1.10 | $1.02 | $1.02 | $1.02 | 157,897 |
| 2023-10-06 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 45,251 |
| 2023-10-05 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 110,892 |
| 2023-10-04 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 33,142 |
| 2023-10-03 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 23,116 |
| 2023-10-02 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 37,234 |
| 2023-09-29 | $1.19 | $1.21 | $1.16 | $1.16 | $1.16 | 131,587 |
| 2023-09-28 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 58,020 |
| 2023-09-27 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 181,497 |
| 2023-09-26 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 145,407 |
| 2023-09-25 | $1.26 | $1.27 | $1.21 | $1.25 | $1.25 | 76,736 |
| 2023-09-22 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 74,917 |
| 2023-09-21 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 222,155 |
| 2023-09-20 | $1.29 | $1.33 | $1.27 | $1.28 | $1.28 | 210,293 |
| 2023-09-19 | $1.24 | $1.31 | $1.23 | $1.29 | $1.29 | 263,390 |
| 2023-09-18 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 124,285 |
| 2023-09-15 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 150,409 |
| 2023-09-14 | $1.24 | $1.28 | $1.24 | $1.26 | $1.26 | 151,920 |
| 2023-09-13 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 111,414 |
| 2023-09-12 | $1.31 | $1.32 | $1.22 | $1.27 | $1.27 | 255,671 |
| 2023-09-11 | $1.33 | $1.36 | $1.31 | $1.32 | $1.32 | 149,773 |
| 2023-09-08 | $1.49 | $1.49 | $1.33 | $1.33 | $1.33 | 308,358 |
| 2023-09-07 | $1.52 | $1.55 | $1.45 | $1.46 | $1.46 | 409,913 |
| 2023-09-06 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 320,734 |
| 2023-09-05 | $1.56 | $1.57 | $1.51 | $1.51 | $1.51 | 134,225 |
| 2023-09-01 | $1.61 | $1.62 | $1.56 | $1.58 | $1.58 | 347,739 |
| 2023-08-31 | $1.58 | $1.64 | $1.56 | $1.61 | $1.61 | 339,015 |
| 2023-08-30 | $1.56 | $1.62 | $1.56 | $1.59 | $1.59 | 66,108 |
| 2023-08-29 | $1.57 | $1.59 | $1.57 | $1.57 | $1.57 | 49,697 |
| 2023-08-28 | $1.58 | $1.62 | $1.58 | $1.59 | $1.59 | 104,326 |
| 2023-08-25 | $1.61 | $1.62 | $1.57 | $1.58 | $1.58 | 175,654 |
| 2023-08-24 | $1.61 | $1.63 | $1.57 | $1.57 | $1.57 | 268,166 |
| 2023-08-23 | $1.60 | $1.63 | $1.58 | $1.59 | $1.59 | 259,307 |
| 2023-08-22 | $1.64 | $1.64 | $1.59 | $1.59 | $1.59 | 464,251 |
| 2023-08-21 | $1.63 | $1.68 | $1.60 | $1.64 | $1.64 | 1,096,924 |
| 2023-08-18 | $1.65 | $1.68 | $1.62 | $1.63 | $1.63 | 518,469 |
| 2023-08-17 | $1.64 | $1.67 | $1.60 | $1.65 | $1.65 | 649,117 |
| 2023-08-16 | $1.62 | $1.66 | $1.57 | $1.66 | $1.66 | 804,658 |
| 2023-08-15 | $1.66 | $1.66 | $1.59 | $1.64 | $1.64 | 828,663 |
| 2023-08-14 | $1.67 | $1.69 | $1.63 | $1.67 | $1.67 | 727,260 |
| 2023-08-11 | $1.76 | $1.77 | $1.62 | $1.66 | $1.66 | 628,991 |
| 2023-08-10 | $1.71 | $1.78 | $1.68 | $1.77 | $1.77 | 883,937 |
| 2023-08-09 | $1.70 | $1.74 | $1.66 | $1.71 | $1.71 | 608,876 |
| 2023-08-08 | $1.75 | $1.75 | $1.67 | $1.70 | $1.70 | 772,369 |
| 2023-08-07 | $1.77 | $1.78 | $1.72 | $1.76 | $1.76 | 702,664 |
| 2023-08-04 | $1.78 | $1.83 | $1.77 | $1.78 | $1.78 | 654,688 |
| 2023-08-03 | $1.83 | $1.83 | $1.76 | $1.81 | $1.81 | 791,158 |
| 2023-08-02 | $1.83 | $1.85 | $1.77 | $1.78 | $1.78 | 691,606 |
| 2023-08-01 | $1.81 | $1.86 | $1.78 | $1.83 | $1.83 | 885,118 |
| 2023-07-31 | $1.87 | $1.90 | $1.82 | $1.85 | $1.85 | 802,344 |
| 2023-07-28 | $1.89 | $1.90 | $1.81 | $1.88 | $1.88 | 1,222,090 |
| 2023-07-27 | $1.94 | $1.94 | $1.81 | $1.89 | $1.89 | 924,663 |
| 2023-07-26 | $1.93 | $1.93 | $1.81 | $1.92 | $1.92 | 831,064 |
| 2023-07-25 | $2.04 | $2.06 | $1.88 | $1.92 | $1.92 | 662,342 |
| 2023-07-24 | $2.00 | $2.05 | $1.90 | $2.04 | $2.04 | 820,749 |
| 2023-07-21 | $1.90 | $2.01 | $1.86 | $2.00 | $2.00 | 882,389 |
| 2023-07-20 | $1.96 | $1.99 | $1.89 | $1.92 | $1.92 | 668,813 |
| 2023-07-19 | $2.00 | $2.04 | $1.92 | $1.95 | $1.95 | 739,204 |
| 2023-07-18 | $1.96 | $1.98 | $1.91 | $1.96 | $1.96 | 641,273 |
| 2023-07-17 | $2.06 | $2.11 | $1.91 | $1.95 | $1.95 | 891,183 |
| 2023-07-14 | $2.16 | $2.20 | $2.03 | $2.04 | $2.04 | 979,060 |
| 2023-07-13 | $2.07 | $2.17 | $2.06 | $2.15 | $2.15 | 841,272 |
| 2023-07-12 | $2.03 | $2.09 | $1.99 | $2.07 | $2.07 | 768,320 |
| 2023-07-11 | $2.05 | $2.11 | $1.99 | $2.04 | $2.04 | 902,340 |
| 2023-07-10 | $2.04 | $2.12 | $2.01 | $2.05 | $2.05 | 1,422,154 |
| 2023-07-07 | $1.87 | $2.06 | $1.87 | $2.05 | $2.05 | 1,687,546 |
| 2023-07-06 | $1.96 | $1.99 | $1.86 | $1.91 | $1.91 | 963,928 |
| 2023-07-05 | $2.01 | $2.03 | $1.89 | $1.98 | $1.98 | 1,955,829 |
| 2023-07-03 | $2.05 | $2.12 | $1.97 | $2.00 | $2.00 | 772,412 |
| 2023-06-30 | $2.07 | $2.15 | $1.83 | $2.08 | $2.08 | 1,463,874 |
| 2023-06-29 | $2.29 | $2.36 | $2.05 | $2.09 | $2.09 | 1,303,451 |
| 2023-06-28 | $2.36 | $2.36 | $2.21 | $2.30 | $2.30 | 1,979,657 |
| 2023-06-27 | $2.40 | $2.40 | $2.28 | $2.34 | $2.34 | 1,059,504 |
| 2023-06-26 | $2.43 | $2.45 | $2.31 | $2.44 | $2.44 | 1,385,240 |
| 2023-06-23 | $2.29 | $2.44 | $2.27 | $2.43 | $2.43 | 1,545,019 |
| 2023-06-22 | $2.48 | $2.48 | $2.23 | $2.30 | $2.30 | 1,056,205 |
| 2023-06-21 | $2.48 | $2.49 | $2.36 | $2.48 | $2.48 | 1,655,743 |
| 2023-06-20 | $2.58 | $2.58 | $2.38 | $2.48 | $2.48 | 999,510 |
| 2023-06-16 | $2.47 | $2.55 | $2.39 | $2.55 | $2.55 | 1,174,906 |
| 2023-06-15 | $2.46 | $2.48 | $2.38 | $2.46 | $2.46 | 1,056,356 |
| 2023-06-14 | $2.46 | $2.48 | $2.38 | $2.46 | $2.46 | 1,052,334 |
| 2023-06-13 | $2.45 | $2.48 | $2.34 | $2.46 | $2.46 | 1,115,212 |
| 2023-06-12 | $2.51 | $2.51 | $2.38 | $2.47 | $2.47 | 786,717 |
| 2023-06-09 | $2.43 | $2.50 | $2.34 | $2.49 | $2.49 | 711,216 |
| 2023-06-08 | $2.34 | $2.40 | $2.28 | $2.40 | $2.40 | 851,154 |
| 2023-06-07 | $2.35 | $2.39 | $2.30 | $2.34 | $2.34 | 753,666 |
| 2023-06-06 | $2.20 | $2.38 | $2.06 | $2.38 | $2.38 | 614,170 |
| 2023-06-05 | $2.28 | $2.36 | $2.08 | $2.36 | $2.36 | 682,117 |
| 2023-06-02 | $2.44 | $2.56 | $2.22 | $2.34 | $2.34 | 746,998 |
| 2023-06-01 | $2.48 | $2.52 | $2.46 | $2.50 | $2.50 | 264,746 |
| 2023-05-31 | $2.55 | $2.56 | $2.48 | $2.50 | $2.50 | 338,635 |
| 2023-05-30 | $2.61 | $2.61 | $2.49 | $2.59 | $2.59 | 388,638 |
| 2023-05-26 | $2.58 | $2.62 | $2.54 | $2.61 | $2.61 | 500,979 |
| 2023-05-25 | $2.58 | $2.59 | $2.50 | $2.56 | $2.56 | 508,276 |
| 2023-05-24 | $2.60 | $2.62 | $2.54 | $2.61 | $2.61 | 486,724 |
| 2023-05-23 | $2.65 | $2.67 | $2.61 | $2.63 | $2.63 | 318,108 |
| 2023-05-22 | $2.69 | $2.74 | $2.66 | $2.68 | $2.68 | 269,313 |
| 2023-05-19 | $2.79 | $2.82 | $2.70 | $2.71 | $2.71 | 164,830 |
| 2023-05-18 | $2.84 | $2.85 | $2.78 | $2.85 | $2.85 | 374,198 |
| 2023-05-17 | $2.79 | $2.85 | $2.79 | $2.84 | $2.84 | 290,052 |
| 2023-05-16 | $2.83 | $2.85 | $2.79 | $2.85 | $2.85 | 361,654 |
| 2023-05-15 | $2.78 | $2.84 | $2.74 | $2.83 | $2.83 | 425,826 |
| 2023-05-12 | $2.82 | $2.86 | $2.78 | $2.83 | $2.83 | 428,135 |
| 2023-05-11 | $2.85 | $2.85 | $2.79 | $2.84 | $2.84 | 373,875 |
| 2023-05-10 | $2.87 | $2.87 | $2.81 | $2.85 | $2.85 | 313,379 |
| 2023-05-09 | $2.86 | $2.88 | $2.80 | $2.87 | $2.87 | 368,150 |
| 2023-05-08 | $2.90 | $2.90 | $2.83 | $2.90 | $2.90 | 520,074 |
| 2023-05-05 | $2.88 | $2.90 | $2.84 | $2.88 | $2.88 | 390,587 |
| 2023-05-04 | $2.93 | $2.95 | $2.87 | $2.89 | $2.89 | 446,499 |
| 2023-05-03 | $2.90 | $2.91 | $2.80 | $2.90 | $2.90 | 476,780 |
| 2023-05-02 | $2.92 | $2.93 | $2.85 | $2.89 | $2.89 | 553,425 |
| 2023-05-01 | $2.92 | $2.96 | $2.86 | $2.94 | $2.94 | 512,695 |
| 2023-04-28 | $2.83 | $2.93 | $2.80 | $2.92 | $2.92 | 590,203 |
| 2023-04-27 | $2.90 | $2.92 | $2.83 | $2.87 | $2.87 | 512,609 |
| 2023-04-26 | $2.82 | $2.88 | $2.82 | $2.86 | $2.86 | 454,818 |
| 2023-04-25 | $2.89 | $2.92 | $2.82 | $2.84 | $2.84 | 542,475 |
| 2023-04-24 | $2.92 | $2.96 | $2.87 | $2.92 | $2.92 | 536,108 |
| 2023-04-21 | $2.91 | $2.97 | $2.89 | $2.94 | $2.94 | 669,492 |
| 2023-04-20 | $2.92 | $2.97 | $2.89 | $2.95 | $2.95 | 769,857 |
| 2023-04-19 | $2.92 | $2.99 | $2.90 | $2.93 | $2.93 | 355,730 |
| 2023-04-18 | $2.97 | $3.02 | $2.91 | $2.93 | $2.93 | 502,338 |
| 2023-04-17 | $2.93 | $3.01 | $2.93 | $2.97 | $2.97 | 484,434 |
| 2023-04-14 | $2.95 | $2.97 | $2.88 | $2.96 | $2.96 | 619,421 |
| 2023-04-13 | $2.99 | $3.02 | $2.91 | $2.95 | $2.95 | 611,191 |
| 2023-04-12 | $3.05 | $3.06 | $2.93 | $2.96 | $2.96 | 640,746 |
| 2023-04-11 | $3.02 | $3.20 | $2.96 | $3.02 | $3.02 | 968,543 |
| 2023-04-10 | $2.90 | $3.04 | $2.85 | $3.02 | $3.02 | 766,713 |
| 2023-04-06 | $2.88 | $2.97 | $2.88 | $2.95 | $2.95 | 417,103 |
| 2023-04-05 | $3.00 | $3.02 | $2.87 | $2.93 | $2.93 | 537,564 |
| 2023-04-04 | $2.99 | $3.03 | $2.95 | $3.02 | $3.02 | 1,551,945 |
| 2023-04-03 | $2.97 | $3.06 | $2.97 | $3.01 | $3.01 | 914,188 |
| 2023-03-31 | $2.90 | $3.00 | $2.90 | $2.99 | $2.99 | 720,433 |
| 2023-03-30 | $2.96 | $2.99 | $2.89 | $2.95 | $2.95 | 736,664 |
| 2023-03-29 | $2.77 | $3.00 | $2.77 | $2.94 | $2.94 | 939,436 |
| 2023-03-28 | $3.00 | $3.00 | $2.76 | $2.80 | $2.80 | 853,166 |
| 2023-03-27 | $2.94 | $3.01 | $2.92 | $2.98 | $2.98 | 579,521 |
| 2023-03-24 | $2.96 | $3.01 | $2.91 | $2.98 | $2.98 | 650,116 |
| 2023-03-23 | $3.08 | $3.08 | $2.93 | $3.01 | $3.01 | 864,950 |
| 2023-03-22 | $3.05 | $3.08 | $3.00 | $3.03 | $3.03 | 554,017 |
| 2023-03-21 | $3.00 | $3.05 | $2.98 | $3.02 | $3.02 | 866,357 |
| 2023-03-20 | $3.01 | $3.03 | $2.73 | $2.99 | $2.99 | 1,244,814 |
| 2023-03-17 | $2.88 | $3.06 | $2.84 | $3.04 | $3.04 | 717,091 |
| 2023-03-16 | $2.83 | $2.98 | $2.81 | $2.93 | $2.93 | 869,680 |
| 2023-03-15 | $2.81 | $2.94 | $2.78 | $2.86 | $2.86 | 988,836 |
| 2023-03-14 | $2.95 | $3.00 | $2.82 | $2.90 | $2.90 | 806,096 |
| 2023-03-13 | $2.89 | $2.98 | $2.86 | $2.96 | $2.96 | 690,726 |
| 2023-03-10 | $2.84 | $2.90 | $2.76 | $2.90 | $2.90 | 506,235 |
| 2023-03-09 | $2.79 | $2.91 | $2.74 | $2.79 | $2.79 | 902,519 |
| 2023-03-08 | $2.86 | $2.94 | $2.79 | $2.83 | $2.83 | 900,215 |
| 2023-03-07 | $2.93 | $3.04 | $2.80 | $2.86 | $2.86 | 970,946 |
| 2023-03-06 | $3.05 | $3.06 | $2.94 | $3.01 | $3.01 | 764,490 |
| 2023-03-03 | $3.05 | $3.10 | $3.00 | $3.04 | $3.04 | 500,639 |
| 2023-03-02 | $3.03 | $3.09 | $3.00 | $3.04 | $3.04 | 495,988 |
| 2023-03-01 | $3.06 | $3.25 | $2.99 | $3.03 | $3.03 | 1,095,507 |
| 2023-02-28 | $3.03 | $3.08 | $2.93 | $3.00 | $3.00 | 658,343 |
| 2023-02-27 | $3.06 | $3.10 | $3.00 | $3.03 | $3.03 | 685,148 |
| 2023-02-24 | $2.95 | $3.10 | $2.95 | $3.06 | $3.06 | 729,286 |
| 2023-02-23 | $3.06 | $3.19 | $3.01 | $3.04 | $3.04 | 1,053,801 |
| 2023-02-22 | $2.95 | $3.10 | $2.95 | $3.04 | $3.04 | 780,551 |
| 2023-02-21 | $3.02 | $3.08 | $2.92 | $2.97 | $2.97 | 769,732 |
| 2023-02-17 | $3.00 | $3.09 | $2.93 | $3.07 | $3.07 | 914,119 |
| 2023-02-16 | $2.99 | $3.10 | $2.98 | $3.00 | $3.00 | 642,606 |
| 2023-02-15 | $3.06 | $3.10 | $2.97 | $3.04 | $3.04 | 465,886 |
| 2023-02-14 | $2.82 | $3.07 | $2.81 | $3.01 | $3.01 | 515,287 |
| 2023-02-13 | $2.89 | $3.04 | $2.78 | $2.85 | $2.85 | 897,875 |
| 2023-02-10 | $3.04 | $3.11 | $2.88 | $2.90 | $2.90 | 1,228,883 |
| 2023-02-09 | $3.11 | $3.14 | $2.99 | $3.05 | $3.05 | 927,272 |
| 2023-02-08 | $3.11 | $3.28 | $2.98 | $3.05 | $3.05 | 1,145,404 |
| 2023-02-07 | $3.08 | $3.14 | $2.98 | $3.05 | $3.05 | 847,685 |
| 2023-02-06 | $3.06 | $3.11 | $2.96 | $3.05 | $3.05 | 658,008 |
| 2023-02-03 | $3.28 | $3.30 | $3.01 | $3.11 | $3.11 | 822,135 |
| 2023-02-02 | $3.19 | $3.29 | $3.12 | $3.29 | $3.29 | 899,681 |
| 2023-02-01 | $3.07 | $3.22 | $3.07 | $3.20 | $3.20 | 590,134 |
| 2023-01-31 | $3.00 | $3.20 | $2.91 | $3.15 | $3.15 | 634,247 |
| 2023-01-30 | $2.95 | $3.01 | $2.76 | $2.99 | $2.99 | 575,547 |
| 2023-01-27 | $3.03 | $3.13 | $2.98 | $3.00 | $3.00 | 674,401 |
| 2023-01-26 | $2.99 | $3.12 | $2.96 | $3.10 | $3.10 | 657,495 |
| 2023-01-25 | $3.00 | $3.05 | $2.94 | $2.99 | $2.99 | 596,748 |
| 2023-01-24 | $3.05 | $3.06 | $2.92 | $3.02 | $3.02 | 767,802 |
| 2023-01-23 | $3.26 | $3.26 | $2.97 | $3.06 | $3.06 | 973,928 |
| 2023-01-20 | $3.02 | $3.29 | $2.93 | $3.28 | $3.28 | 1,945,109 |
| 2023-01-19 | $2.92 | $3.03 | $2.89 | $3.00 | $3.00 | 561,020 |
| 2023-01-18 | $2.96 | $3.02 | $2.87 | $3.00 | $3.00 | 693,330 |
| 2023-01-17 | $3.13 | $3.13 | $2.95 | $2.95 | $2.95 | 541,011 |
| 2023-01-13 | $3.13 | $3.30 | $3.00 | $3.19 | $3.19 | 1,098,170 |
| 2023-01-12 | $2.93 | $3.17 | $2.93 | $3.13 | $3.13 | 616,452 |
| 2023-01-11 | $3.03 | $3.15 | $2.91 | $2.97 | $2.97 | 1,062,196 |
| 2023-01-10 | $3.13 | $3.22 | $3.00 | $3.09 | $3.09 | 595,472 |
| 2023-01-09 | $3.28 | $3.29 | $3.04 | $3.13 | $3.13 | 590,500 |
| 2023-01-06 | $3.05 | $3.31 | $2.90 | $3.30 | $3.30 | 1,051,779 |
| 2023-01-05 | $3.24 | $3.28 | $3.00 | $3.12 | $3.12 | 793,932 |
| 2023-01-04 | $3.22 | $3.34 | $3.15 | $3.30 | $3.30 | 684,402 |
| 2023-01-03 | $3.22 | $3.31 | $2.94 | $3.24 | $3.24 | 839,479 |
| 2022-12-30 | $3.08 | $3.33 | $2.92 | $3.33 | $3.33 | 1,547,124 |
| 2022-12-29 | $2.98 | $3.36 | $2.80 | $3.36 | $3.36 | 1,447,627 |
| 2022-12-28 | $3.27 | $3.27 | $2.82 | $3.05 | $3.05 | 818,652 |
| 2022-12-27 | $3.03 | $3.30 | $2.75 | $3.26 | $3.26 | 1,342,828 |
| 2022-12-23 | $2.81 | $3.20 | $2.63 | $3.05 | $3.05 | 1,719,916 |
| 2022-12-22 | $2.44 | $2.81 | $2.35 | $2.78 | $2.78 | 880,709 |
| 2022-12-21 | $2.28 | $2.50 | $2.20 | $2.49 | $2.49 | 767,880 |
| 2022-12-20 | $2.26 | $2.28 | $2.13 | $2.28 | $2.28 | 157,761 |
| 2022-12-19 | $2.19 | $2.30 | $2.19 | $2.26 | $2.26 | 393,734 |
| 2022-12-16 | $2.11 | $2.23 | $2.10 | $2.19 | $2.19 | 316,567 |
| 2022-12-15 | $2.06 | $2.17 | $2.00 | $2.16 | $2.16 | 244,801 |
| 2022-12-14 | $2.11 | $2.16 | $1.94 | $2.09 | $2.09 | 439,722 |
| 2022-12-13 | $2.25 | $2.30 | $1.95 | $2.16 | $2.16 | 502,156 |
| 2022-12-12 | $2.19 | $2.21 | $2.00 | $2.17 | $2.17 | 353,867 |
| 2022-12-09 | $2.21 | $2.30 | $2.10 | $2.25 | $2.25 | 371,874 |
| 2022-12-08 | $2.06 | $2.21 | $2.00 | $2.21 | $2.21 | 555,398 |
| 2022-12-07 | $2.04 | $2.10 | $1.83 | $2.01 | $2.01 | 734,150 |
| 2022-12-06 | $1.95 | $2.12 | $1.81 | $2.08 | $2.08 | 1,225,707 |
| 2022-12-05 | $1.62 | $2.15 | $1.62 | $1.83 | $1.83 | 1,211,764 |
| 2022-12-02 | $1.57 | $1.67 | $1.57 | $1.61 | $1.61 | 206,288 |
| 2022-12-01 | $1.66 | $1.66 | $1.58 | $1.62 | $1.62 | 67,750 |
| 2022-11-30 | $1.64 | $1.66 | $1.57 | $1.61 | $1.61 | 139,511 |
| 2022-11-29 | $1.64 | $1.64 | $1.57 | $1.61 | $1.61 | 105,821 |
| 2022-11-28 | $1.60 | $1.65 | $1.55 | $1.61 | $1.61 | 119,698 |
| 2022-11-25 | $1.63 | $1.63 | $1.57 | $1.57 | $1.57 | 38,148 |
| 2022-11-23 | $1.52 | $1.65 | $1.49 | $1.61 | $1.61 | 41,250 |
| 2022-11-22 | $1.63 | $1.63 | $1.50 | $1.51 | $1.51 | 58,964 |
| 2022-11-21 | $1.57 | $1.62 | $1.44 | $1.60 | $1.60 | 69,566 |
| 2022-11-18 | $1.62 | $1.68 | $1.56 | $1.62 | $1.62 | 365,301 |
| 2022-11-17 | $1.56 | $1.65 | $1.56 | $1.60 | $1.60 | 47,323 |
| 2022-11-16 | $1.60 | $1.63 | $1.55 | $1.61 | $1.61 | 101,017 |
| 2022-11-15 | $1.63 | $1.66 | $1.57 | $1.60 | $1.60 | 350,348 |
| 2022-11-14 | $1.59 | $1.60 | $1.51 | $1.58 | $1.58 | 49,477 |
| 2022-11-11 | $1.61 | $1.64 | $1.50 | $1.57 | $1.57 | 489,201 |
| 2022-11-10 | $1.39 | $1.64 | $1.39 | $1.64 | $1.64 | 110,716 |
| 2022-11-09 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 16,264 |
| 2022-11-08 | $1.37 | $1.40 | $1.34 | $1.36 | $1.36 | 42,120 |
| 2022-11-07 | $1.49 | $1.52 | $1.33 | $1.33 | $1.33 | 220,936 |
| 2022-11-04 | $1.49 | $1.53 | $1.40 | $1.49 | $1.49 | 389,641 |
| 2022-11-03 | $1.43 | $1.45 | $1.35 | $1.40 | $1.40 | 709,608 |
| 2022-11-02 | $1.48 | $1.48 | $1.32 | $1.44 | $1.44 | 404,231 |
| 2022-11-01 | $1.32 | $1.47 | $1.32 | $1.46 | $1.46 | 267,958 |
| 2022-10-31 | $1.51 | $1.51 | $1.21 | $1.30 | $1.30 | 332,810 |
| 2022-10-28 | $1.35 | $1.52 | $1.35 | $1.48 | $1.48 | 303,527 |
| 2022-10-27 | $1.43 | $1.43 | $1.35 | $1.42 | $1.42 | 84,918 |
| 2022-10-26 | $1.38 | $1.42 | $1.31 | $1.42 | $1.42 | 80,510 |
| 2022-10-25 | $1.39 | $1.43 | $1.34 | $1.36 | $1.36 | 118,010 |
| 2022-10-24 | $1.32 | $1.44 | $1.28 | $1.44 | $1.44 | 657,322 |
| 2022-10-21 | $1.34 | $1.44 | $1.26 | $1.42 | $1.42 | 289,387 |
| 2022-10-20 | $1.25 | $1.37 | $1.17 | $1.34 | $1.34 | 347,788 |
| 2022-10-19 | $1.17 | $1.35 | $1.13 | $1.29 | $1.29 | 621,298 |
| 2022-10-18 | $1.10 | $1.18 | $1.06 | $1.13 | $1.13 | 67,909 |
| 2022-10-17 | $1.10 | $1.10 | $0.97 | $1.07 | $1.07 | 150,940 |
| 2022-10-14 | $1.05 | $1.11 | $1.05 | $1.07 | $1.07 | 25,896 |
| 2022-10-13 | $1.06 | $1.11 | $1.05 | $1.07 | $1.07 | 38,920 |
| 2022-10-12 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 34,150 |
| 2022-10-11 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 117,595 |
| 2022-10-10 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 289,661 |
| 2022-10-07 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 231,313 |
| 2022-10-06 | $1.21 | $1.21 | $1.15 | $1.18 | $1.18 | 47,881 |
| 2022-10-05 | $1.14 | $1.17 | $1.12 | $1.16 | $1.16 | 34,398 |
| 2022-10-04 | $1.11 | $1.14 | $1.10 | $1.11 | $1.11 | 41,453 |
| 2022-10-03 | $1.07 | $1.12 | $1.06 | $1.09 | $1.09 | 113,889 |
| 2022-09-30 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 299,363 |
| 2022-09-29 | $1.06 | $1.15 | $1.06 | $1.08 | $1.08 | 25,821 |
| 2022-09-28 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 36,404 |
| 2022-09-27 | $1.17 | $1.20 | $1.03 | $1.11 | $1.11 | 149,567 |
| 2022-09-26 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 23,643 |
| 2022-09-23 | $1.17 | $1.22 | $1.15 | $1.17 | $1.17 | 111,543 |
| 2022-09-22 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 32,220 |
| 2022-09-21 | $1.16 | $1.22 | $1.16 | $1.19 | $1.19 | 394,780 |
| 2022-09-20 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 70,267 |
| 2022-09-19 | $1.26 | $1.26 | $1.15 | $1.19 | $1.19 | 141,620 |
| 2022-09-16 | $1.20 | $1.30 | $1.16 | $1.28 | $1.28 | 231,358 |
| 2022-09-15 | $1.15 | $1.23 | $1.15 | $1.18 | $1.18 | 59,691 |
| 2022-09-14 | $1.20 | $1.23 | $1.14 | $1.18 | $1.18 | 44,768 |
| 2022-09-13 | $1.16 | $1.20 | $1.14 | $1.20 | $1.20 | 370,717 |
| 2022-09-12 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 69,905 |
| 2022-09-09 | $1.29 | $1.30 | $1.16 | $1.20 | $1.20 | 269,337 |
| 2022-09-08 | $1.18 | $1.24 | $1.14 | $1.17 | $1.17 | 80,250 |
| 2022-09-07 | $1.19 | $1.24 | $1.15 | $1.15 | $1.15 | 18,622 |
| 2022-09-06 | $1.28 | $1.34 | $1.15 | $1.18 | $1.18 | 63,209 |
| 2022-09-02 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 37,255 |
| 2022-09-01 | $1.12 | $1.17 | $1.10 | $1.12 | $1.12 | 30,058 |
| 2022-08-31 | $1.17 | $1.22 | $1.14 | $1.14 | $1.14 | 47,865 |
| 2022-08-30 | $1.09 | $1.21 | $1.09 | $1.18 | $1.18 | 67,636 |
| 2022-08-29 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 87,350 |
| 2022-08-26 | $1.14 | $1.14 | $1.11 | $1.14 | $1.14 | 54,048 |
| 2022-08-25 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 29,222 |
| 2022-08-24 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 24,530 |
| 2022-08-23 | $1.08 | $1.14 | $1.07 | $1.09 | $1.09 | 107,855 |
| 2022-08-22 | $1.12 | $1.16 | $1.09 | $1.09 | $1.09 | 82,229 |
| 2022-08-19 | $1.20 | $1.22 | $1.08 | $1.13 | $1.13 | 90,890 |
| 2022-08-18 | $1.28 | $1.28 | $1.12 | $1.15 | $1.15 | 50,615 |
| 2022-08-17 | $1.25 | $1.27 | $1.16 | $1.19 | $1.19 | 78,767 |
| 2022-08-16 | $1.22 | $1.23 | $1.18 | $1.23 | $1.23 | 21,060 |
| 2022-08-15 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 51,267 |
| 2022-08-12 | $1.23 | $1.28 | $1.21 | $1.23 | $1.23 | 47,377 |
| 2022-08-11 | $1.24 | $1.28 | $1.21 | $1.23 | $1.23 | 26,210 |
| 2022-08-10 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 27,354 |
| 2022-08-09 | $1.23 | $1.31 | $1.23 | $1.24 | $1.24 | 17,186 |
| 2022-08-08 | $1.26 | $1.34 | $1.24 | $1.24 | $1.24 | 19,870 |
| 2022-08-05 | $1.24 | $1.34 | $1.24 | $1.30 | $1.30 | 26,201 |
| 2022-08-04 | $1.32 | $1.34 | $1.30 | $1.34 | $1.34 | 14,765 |
| 2022-08-03 | $1.25 | $1.35 | $1.25 | $1.27 | $1.27 | 59,349 |
| 2022-08-02 | $1.24 | $1.30 | $1.20 | $1.26 | $1.26 | 92,716 |
| 2022-08-01 | $1.26 | $1.40 | $1.20 | $1.29 | $1.29 | 122,561 |
| 2022-07-29 | $1.26 | $1.26 | $1.13 | $1.23 | $1.23 | 94,369 |
| 2022-07-28 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 19,579 |
| 2022-07-27 | $1.26 | $1.26 | $1.20 | $1.23 | $1.23 | 20,362 |
| 2022-07-26 | $1.37 | $1.37 | $1.21 | $1.21 | $1.21 | 75,720 |
| 2022-07-25 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 54,536 |
| 2022-07-22 | $1.29 | $1.31 | $1.25 | $1.30 | $1.30 | 51,787 |
| 2022-07-21 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 35,495 |
| 2022-07-20 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 37,022 |
| 2022-07-19 | $1.49 | $1.49 | $1.28 | $1.31 | $1.31 | 70,931 |
| 2022-07-18 | $1.41 | $1.41 | $1.31 | $1.36 | $1.36 | 28,107 |
| 2022-07-15 | $1.28 | $1.32 | $1.28 | $1.28 | $1.28 | 22,755 |
| 2022-07-14 | $1.26 | $1.31 | $1.25 | $1.28 | $1.28 | 15,771 |
| 2022-07-13 | $1.24 | $1.31 | $1.24 | $1.29 | $1.29 | 13,121 |
| 2022-07-12 | $1.29 | $1.35 | $1.19 | $1.24 | $1.24 | 131,989 |
| 2022-07-11 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 26,341 |
| 2022-07-08 | $1.39 | $1.43 | $1.33 | $1.35 | $1.35 | 49,930 |
| 2022-07-07 | $1.40 | $1.43 | $1.38 | $1.43 | $1.43 | 69,955 |
| 2022-07-06 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 30,393 |
| 2022-07-05 | $1.26 | $1.33 | $1.25 | $1.31 | $1.31 | 43,783 |
| 2022-07-01 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 31,697 |
| 2022-06-30 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 50,251 |
| 2022-06-29 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 51,140 |
| 2022-06-28 | $1.29 | $1.31 | $1.25 | $1.25 | $1.25 | 121,319 |
| 2022-06-27 | $1.33 | $1.33 | $1.25 | $1.29 | $1.29 | 152,430 |
| 2022-06-24 | $1.27 | $1.38 | $1.24 | $1.28 | $1.28 | 659,519 |
| 2022-06-23 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 148,412 |
| 2022-06-22 | $1.37 | $1.38 | $1.21 | $1.27 | $1.27 | 240,348 |
| 2022-06-21 | $1.47 | $1.53 | $1.34 | $1.36 | $1.36 | 303,593 |
| 2022-06-17 | $1.43 | $1.50 | $1.40 | $1.49 | $1.49 | 161,543 |
| 2022-06-16 | $1.50 | $1.54 | $1.33 | $1.40 | $1.40 | 235,466 |
| 2022-06-15 | $1.79 | $1.79 | $1.45 | $1.52 | $1.52 | 1,109,353 |
| 2022-06-14 | $1.55 | $1.64 | $1.51 | $1.59 | $1.59 | 524,920 |
| 2022-06-13 | $1.33 | $1.41 | $1.28 | $1.41 | $1.41 | 368,792 |
| 2022-06-10 | $1.28 | $1.35 | $1.25 | $1.30 | $1.30 | 104,449 |
| 2022-06-09 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 32,077 |
| 2022-06-08 | $1.22 | $1.40 | $1.22 | $1.22 | $1.22 | 202,759 |
| 2022-06-07 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 44,235 |
| 2022-06-06 | $1.24 | $1.30 | $1.20 | $1.23 | $1.23 | 91,244 |
| 2022-06-03 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 13,596 |
| 2022-06-02 | $1.17 | $1.28 | $1.17 | $1.23 | $1.23 | 56,395 |
| 2022-06-01 | $1.21 | $1.21 | $1.14 | $1.18 | $1.18 | 47,848 |
| 2022-05-31 | $1.12 | $1.27 | $1.12 | $1.20 | $1.20 | 94,687 |
| 2022-05-27 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 7,787 |
| 2022-05-26 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 28,249 |
| 2022-05-25 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 81,532 |
| 2022-05-24 | $1.09 | $1.10 | $1.03 | $1.06 | $1.06 | 100,562 |
| 2022-05-23 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 24,703 |
| 2022-05-20 | $1.06 | $1.12 | $1.05 | $1.06 | $1.06 | 40,495 |
| 2022-05-19 | $1.13 | $1.13 | $1.06 | $1.09 | $1.09 | 17,855 |
| 2022-05-18 | $1.07 | $1.10 | $1.03 | $1.03 | $1.03 | 55,473 |
| 2022-05-17 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 77,479 |
| 2022-05-16 | $1.10 | $1.13 | $1.03 | $1.06 | $1.06 | 54,278 |
| 2022-05-13 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 120,933 |
| 2022-05-12 | $1.05 | $1.18 | $1.01 | $1.11 | $1.11 | 70,653 |
| 2022-05-11 | $1.15 | $1.15 | $1.05 | $1.06 | $1.06 | 109,683 |
| 2022-05-10 | $1.09 | $1.16 | $1.02 | $1.09 | $1.09 | 312,840 |
| 2022-05-09 | $1.24 | $1.29 | $0.98 | $1.06 | $1.06 | 544,039 |
| 2022-05-06 | $1.49 | $1.49 | $1.13 | $1.25 | $1.25 | 191,804 |
| 2022-05-05 | $1.48 | $1.53 | $1.41 | $1.41 | $1.41 | 100,516 |
| 2022-05-04 | $1.49 | $1.54 | $1.47 | $1.54 | $1.54 | 92,651 |
| 2022-05-03 | $1.55 | $1.55 | $1.52 | $1.54 | $1.54 | 18,603 |
| 2022-05-02 | $1.51 | $1.55 | $1.50 | $1.54 | $1.54 | 64,563 |
| 2022-04-29 | $1.61 | $1.61 | $1.51 | $1.53 | $1.53 | 170,679 |
| 2022-04-28 | $1.57 | $1.57 | $1.51 | $1.57 | $1.57 | 206,047 |
| 2022-04-27 | $1.62 | $1.62 | $1.46 | $1.54 | $1.54 | 155,508 |
| 2022-04-26 | $1.48 | $1.50 | $1.44 | $1.50 | $1.50 | 91,528 |
| 2022-04-25 | $1.44 | $1.50 | $1.41 | $1.48 | $1.48 | 92,218 |
| 2022-04-22 | $1.49 | $1.54 | $1.40 | $1.49 | $1.49 | 302,828 |
| 2022-04-21 | $1.52 | $1.58 | $1.48 | $1.48 | $1.48 | 211,802 |
| 2022-04-20 | $1.55 | $1.60 | $1.51 | $1.56 | $1.56 | 160,963 |
| 2022-04-19 | $1.47 | $1.59 | $1.47 | $1.56 | $1.56 | 123,256 |
| 2022-04-18 | $1.49 | $1.54 | $1.44 | $1.52 | $1.52 | 136,438 |
| 2022-04-14 | $1.44 | $1.52 | $1.44 | $1.50 | $1.50 | 126,751 |
| 2022-04-13 | $1.44 | $1.49 | $1.43 | $1.43 | $1.43 | 38,631 |
| 2022-04-12 | $1.47 | $1.50 | $1.43 | $1.45 | $1.45 | 64,122 |
| 2022-04-11 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 30,695 |
| 2022-04-08 | $1.42 | $1.49 | $1.42 | $1.46 | $1.46 | 73,033 |
| 2022-04-07 | $1.44 | $1.50 | $1.41 | $1.45 | $1.45 | 181,338 |
| 2022-04-06 | $1.48 | $1.51 | $1.45 | $1.45 | $1.45 | 111,586 |
| 2022-04-05 | $1.57 | $1.57 | $1.50 | $1.52 | $1.52 | 39,062 |
| 2022-04-04 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 189,172 |
| 2022-04-01 | $1.54 | $1.57 | $1.48 | $1.52 | $1.52 | 182,778 |
| 2022-03-31 | $1.55 | $1.56 | $1.43 | $1.48 | $1.48 | 336,501 |
| 2022-03-30 | $1.46 | $1.62 | $1.45 | $1.59 | $1.59 | 275,452 |
| 2022-03-29 | $1.48 | $1.56 | $1.44 | $1.51 | $1.51 | 407,023 |
| 2022-03-28 | $1.45 | $1.51 | $1.40 | $1.44 | $1.44 | 320,788 |
| 2022-03-25 | $1.55 | $1.59 | $1.45 | $1.48 | $1.48 | 570,640 |
| 2022-03-24 | $1.65 | $1.70 | $1.55 | $1.63 | $1.63 | 1,073,209 |
| 2022-03-23 | $1.52 | $1.77 | $1.43 | $1.70 | $1.70 | 2,497,807 |
| 2022-03-22 | $1.33 | $1.37 | $1.26 | $1.37 | $1.37 | 463,451 |
| 2022-03-21 | $1.41 | $1.46 | $1.23 | $1.27 | $1.27 | 557,955 |
| 2022-03-18 | $1.10 | $1.44 | $1.10 | $1.36 | $1.36 | 1,556,094 |
| 2022-03-17 | $1.00 | $1.09 | $0.96 | $1.03 | $1.03 | 382,545 |
| 2022-03-16 | $1.09 | $1.10 | $0.98 | $1.02 | $1.02 | 651,391 |
| 2022-03-15 | $0.95 | $0.98 | $0.90 | $0.91 | $0.91 | 328,486 |
| 2022-03-14 | $1.11 | $1.11 | $0.90 | $0.93 | $0.93 | 754,512 |
| 2022-03-11 | $1.39 | $1.39 | $1.12 | $1.14 | $1.14 | 450,071 |
| 2022-03-10 | $1.38 | $1.38 | $1.32 | $1.36 | $1.36 | 237,731 |
| 2022-03-09 | $1.46 | $1.46 | $1.31 | $1.42 | $1.42 | 189,316 |
| 2022-03-08 | $1.38 | $1.39 | $1.34 | $1.36 | $1.36 | 83,482 |
| 2022-03-07 | $1.41 | $1.45 | $1.37 | $1.40 | $1.40 | 196,291 |
| 2022-03-04 | $1.55 | $1.55 | $1.41 | $1.46 | $1.46 | 150,293 |
| 2022-03-03 | $1.62 | $1.62 | $1.47 | $1.48 | $1.48 | 124,079 |
| 2022-03-02 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 111,501 |
| 2022-03-01 | $1.64 | $1.64 | $1.56 | $1.57 | $1.57 | 105,815 |
| 2022-02-28 | $1.53 | $1.63 | $1.51 | $1.59 | $1.59 | 144,953 |
| 2022-02-25 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 64,067 |
| 2022-02-24 | $1.42 | $1.60 | $1.42 | $1.60 | $1.60 | 407,621 |
| 2022-02-23 | $1.59 | $1.59 | $1.54 | $1.56 | $1.56 | 107,334 |
| 2022-02-22 | $1.51 | $1.58 | $1.49 | $1.56 | $1.56 | 132,533 |
| 2022-02-18 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 260,987 |
| 2022-02-17 | $1.60 | $1.63 | $1.58 | $1.59 | $1.59 | 141,598 |
| 2022-02-16 | $1.59 | $1.65 | $1.57 | $1.60 | $1.60 | 128,766 |
| 2022-02-15 | $1.58 | $1.59 | $1.54 | $1.59 | $1.59 | 248,109 |
| 2022-02-14 | $1.52 | $1.60 | $1.50 | $1.56 | $1.56 | 166,978 |
| 2022-02-11 | $1.58 | $1.65 | $1.50 | $1.54 | $1.54 | 248,984 |
| 2022-02-10 | $1.58 | $1.68 | $1.57 | $1.61 | $1.61 | 341,257 |
| 2022-02-09 | $1.55 | $1.64 | $1.53 | $1.58 | $1.58 | 192,050 |
| 2022-02-08 | $1.54 | $1.60 | $1.49 | $1.56 | $1.56 | 194,765 |
| 2022-02-07 | $1.52 | $1.57 | $1.52 | $1.54 | $1.54 | 107,701 |
| 2022-02-04 | $1.52 | $1.58 | $1.45 | $1.52 | $1.52 | 187,346 |
| 2022-02-03 | $1.50 | $1.59 | $1.47 | $1.54 | $1.54 | 220,796 |
| 2022-02-02 | $1.61 | $1.61 | $1.51 | $1.51 | $1.51 | 193,220 |
| 2022-02-01 | $1.54 | $1.68 | $1.50 | $1.61 | $1.61 | 300,097 |
| 2022-01-31 | $1.48 | $1.60 | $1.46 | $1.56 | $1.56 | 278,472 |
| 2022-01-28 | $1.38 | $1.50 | $1.37 | $1.49 | $1.49 | 247,461 |
| 2022-01-27 | $1.42 | $1.47 | $1.37 | $1.40 | $1.40 | 259,694 |
| 2022-01-26 | $1.41 | $1.42 | $1.33 | $1.38 | $1.38 | 188,297 |
| 2022-01-25 | $1.30 | $1.39 | $1.25 | $1.38 | $1.38 | 278,439 |
| 2022-01-24 | $1.23 | $1.34 | $1.23 | $1.32 | $1.32 | 312,604 |
| 2022-01-21 | $1.36 | $1.42 | $1.27 | $1.28 | $1.28 | 490,484 |
| 2022-01-20 | $1.45 | $1.49 | $1.36 | $1.38 | $1.38 | 309,938 |
| 2022-01-19 | $1.43 | $1.46 | $1.40 | $1.42 | $1.42 | 221,495 |
| 2022-01-18 | $1.36 | $1.43 | $1.36 | $1.42 | $1.42 | 228,058 |
| 2022-01-14 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 192,887 |
| 2022-01-13 | $1.39 | $1.44 | $1.37 | $1.40 | $1.40 | 188,426 |
| 2022-01-12 | $1.44 | $1.44 | $1.37 | $1.40 | $1.40 | 166,063 |
| 2022-01-11 | $1.31 | $1.42 | $1.31 | $1.38 | $1.38 | 170,066 |
| 2022-01-10 | $1.32 | $1.32 | $1.28 | $1.31 | $1.31 | 271,528 |
| 2022-01-07 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 286,183 |
| 2022-01-06 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 330,750 |
| 2022-01-05 | $1.33 | $1.45 | $1.32 | $1.37 | $1.37 | 513,146 |
| 2022-01-04 | $1.33 | $1.38 | $1.30 | $1.33 | $1.33 | 262,922 |
| 2022-01-03 | $1.38 | $1.41 | $1.31 | $1.35 | $1.35 | 199,425 |
| 2021-12-31 | $1.42 | $1.45 | $1.38 | $1.38 | $1.38 | 477,077 |
| 2021-12-30 | $1.33 | $1.43 | $1.19 | $1.40 | $1.40 | 465,187 |
| 2021-12-29 | $1.34 | $1.36 | $1.33 | $1.33 | $1.33 | 178,983 |
| 2021-12-28 | $1.31 | $1.37 | $1.31 | $1.35 | $1.35 | 196,554 |
| 2021-12-27 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 149,495 |
| 2021-12-23 | $1.38 | $1.44 | $1.36 | $1.36 | $1.36 | 255,726 |
| 2021-12-22 | $1.41 | $1.42 | $1.39 | $1.39 | $1.39 | 70,307 |
| 2021-12-21 | $1.38 | $1.44 | $1.38 | $1.42 | $1.42 | 141,231 |
| 2021-12-20 | $1.42 | $1.45 | $1.33 | $1.36 | $1.36 | 294,758 |
| 2021-12-17 | $1.39 | $1.49 | $1.37 | $1.39 | $1.39 | 345,795 |
| 2021-12-16 | $1.38 | $1.45 | $1.37 | $1.42 | $1.42 | 258,442 |
| 2021-12-15 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 367,767 |
| 2021-12-14 | $1.44 | $1.44 | $1.37 | $1.39 | $1.39 | 328,009 |
| 2021-12-13 | $1.39 | $1.47 | $1.39 | $1.41 | $1.41 | 195,146 |
| 2021-12-10 | $1.36 | $1.43 | $1.36 | $1.38 | $1.38 | 199,431 |
| 2021-12-09 | $1.42 | $1.47 | $1.37 | $1.37 | $1.37 | 361,826 |
| 2021-12-08 | $1.40 | $1.50 | $1.33 | $1.44 | $1.44 | 526,942 |
| 2021-12-07 | $1.29 | $1.47 | $1.28 | $1.44 | $1.44 | 777,569 |
| 2021-12-06 | $1.35 | $1.35 | $1.20 | $1.26 | $1.26 | 1,028,647 |
| 2021-12-03 | $1.40 | $1.45 | $1.30 | $1.37 | $1.37 | 780,357 |
| 2021-12-02 | $1.38 | $1.40 | $1.32 | $1.40 | $1.40 | 982,046 |
| 2021-12-01 | $1.52 | $1.59 | $1.40 | $1.43 | $1.43 | 949,840 |
| 2021-11-30 | $1.61 | $1.93 | $1.47 | $1.50 | $1.50 | 3,006,171 |
| 2021-11-29 | $1.38 | $2.00 | $1.37 | $1.51 | $1.51 | 4,897,586 |
| 2021-11-26 | $1.32 | $1.39 | $1.31 | $1.37 | $1.37 | 301,964 |
| 2021-11-24 | $1.48 | $1.48 | $1.34 | $1.39 | $1.39 | 717,854 |
| 2021-11-23 | $1.53 | $1.57 | $1.46 | $1.48 | $1.48 | 587,985 |
| 2021-11-22 | $1.72 | $1.73 | $1.56 | $1.57 | $1.57 | 574,257 |
| 2021-11-19 | $1.77 | $1.80 | $1.72 | $1.75 | $1.75 | 223,189 |
| 2021-11-18 | $1.80 | $1.83 | $1.75 | $1.80 | $1.80 | 138,474 |
| 2021-11-17 | $1.80 | $1.84 | $1.75 | $1.81 | $1.81 | 216,122 |
| 2021-11-16 | $1.90 | $1.90 | $1.82 | $1.83 | $1.83 | 580,693 |
| 2021-11-15 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 123,035 |
| 2021-11-12 | $1.98 | $2.06 | $1.98 | $2.01 | $2.01 | 281,322 |
| 2021-11-11 | $2.00 | $2.01 | $1.97 | $1.99 | $1.99 | 291,199 |
| 2021-11-10 | $1.94 | $2.00 | $1.88 | $1.99 | $1.99 | 255,119 |
| 2021-11-09 | $2.03 | $2.03 | $1.88 | $1.92 | $1.92 | 524,088 |
| 2021-11-08 | $2.15 | $2.15 | $2.02 | $2.05 | $2.05 | 440,946 |
| 2021-11-05 | $2.08 | $2.15 | $2.02 | $2.07 | $2.07 | 251,434 |
| 2021-11-04 | $2.21 | $2.24 | $2.10 | $2.12 | $2.12 | 179,668 |
| 2021-11-03 | $2.04 | $2.25 | $2.04 | $2.24 | $2.24 | 426,566 |
| 2021-11-02 | $2.12 | $2.12 | $2.02 | $2.07 | $2.07 | 199,819 |
| 2021-11-01 | $2.02 | $2.13 | $2.01 | $2.11 | $2.11 | 208,890 |
| 2021-10-29 | $2.10 | $2.11 | $2.02 | $2.02 | $2.02 | 223,639 |
| 2021-10-28 | $2.10 | $2.20 | $2.07 | $2.10 | $2.10 | 168,269 |
| 2021-10-27 | $2.18 | $2.22 | $2.13 | $2.15 | $2.15 | 166,881 |
| 2021-10-26 | $2.31 | $2.32 | $2.20 | $2.22 | $2.22 | 134,016 |
| 2021-10-25 | $2.23 | $2.30 | $2.18 | $2.27 | $2.27 | 221,118 |
| 2021-10-22 | $2.19 | $2.23 | $2.18 | $2.22 | $2.22 | 159,301 |
| 2021-10-21 | $2.23 | $2.28 | $2.17 | $2.28 | $2.28 | 302,656 |
| 2021-10-20 | $2.33 | $2.38 | $2.11 | $2.16 | $2.16 | 467,211 |
| 2021-10-19 | $2.05 | $2.32 | $2.02 | $2.29 | $2.29 | 582,620 |
| 2021-10-18 | $2.12 | $2.13 | $2.01 | $2.05 | $2.05 | 482,535 |
| 2021-10-15 | $2.26 | $2.28 | $2.10 | $2.14 | $2.14 | 351,935 |
| 2021-10-14 | $2.39 | $2.39 | $2.12 | $2.19 | $2.19 | 441,337 |
| 2021-10-13 | $2.42 | $2.45 | $2.31 | $2.36 | $2.36 | 173,827 |
| 2021-10-12 | $2.48 | $2.49 | $2.35 | $2.35 | $2.35 | 94,232 |
| 2021-10-11 | $2.53 | $2.64 | $2.36 | $2.40 | $2.40 | 190,708 |
| 2021-10-08 | $2.56 | $2.58 | $2.43 | $2.47 | $2.47 | 170,161 |
| 2021-10-07 | $2.58 | $2.58 | $2.42 | $2.48 | $2.48 | 301,717 |
| 2021-10-06 | $2.47 | $2.49 | $2.42 | $2.45 | $2.45 | 167,847 |
| 2021-10-05 | $2.27 | $2.44 | $2.20 | $2.43 | $2.43 | 442,516 |
| 2021-10-04 | $2.30 | $2.31 | $2.17 | $2.20 | $2.20 | 204,415 |
| 2021-10-01 | $2.37 | $2.42 | $2.33 | $2.37 | $2.37 | 139,657 |
| 2021-09-30 | $2.44 | $2.49 | $2.35 | $2.39 | $2.39 | 237,126 |
| 2021-09-29 | $2.56 | $2.59 | $2.40 | $2.44 | $2.44 | 285,925 |
| 2021-09-28 | $2.59 | $2.63 | $2.50 | $2.50 | $2.50 | 358,760 |
| 2021-09-27 | $2.69 | $2.69 | $2.55 | $2.57 | $2.57 | 330,299 |
| 2021-09-24 | $2.80 | $2.84 | $2.60 | $2.70 | $2.70 | 281,162 |
| 2021-09-23 | $2.83 | $2.87 | $2.78 | $2.79 | $2.79 | 97,134 |
| 2021-09-22 | $2.85 | $2.89 | $2.82 | $2.86 | $2.86 | 79,635 |
| 2021-09-21 | $2.81 | $2.85 | $2.78 | $2.82 | $2.82 | 223,475 |
| 2021-09-20 | $2.88 | $2.96 | $2.72 | $2.77 | $2.77 | 463,452 |
| 2021-09-17 | $2.95 | $3.01 | $2.93 | $3.01 | $3.01 | 406,466 |
| 2021-09-16 | $2.88 | $2.92 | $2.83 | $2.92 | $2.92 | 351,098 |
| 2021-09-15 | $2.90 | $2.93 | $2.83 | $2.86 | $2.86 | 335,497 |
| 2021-09-14 | $3.01 | $3.15 | $2.89 | $2.91 | $2.91 | 510,171 |
| 2021-09-13 | $3.21 | $3.24 | $2.98 | $3.01 | $3.01 | 852,266 |
| 2021-09-10 | $3.44 | $3.50 | $3.16 | $3.19 | $3.19 | 1,069,620 |
| 2021-09-09 | $3.48 | $3.79 | $3.39 | $3.43 | $3.43 | 1,040,520 |
| 2021-09-08 | $4.07 | $4.25 | $3.45 | $3.54 | $3.54 | 2,574,439 |
| 2021-09-07 | $3.66 | $3.81 | $3.59 | $3.73 | $3.73 | 762,747 |
| 2021-09-03 | $3.72 | $3.78 | $3.51 | $3.53 | $3.53 | 312,344 |
| 2021-09-02 | $3.68 | $3.80 | $3.60 | $3.72 | $3.72 | 451,233 |
| 2021-09-01 | $3.60 | $3.72 | $3.43 | $3.69 | $3.69 | 469,224 |
| 2021-08-31 | $3.40 | $3.63 | $3.37 | $3.53 | $3.53 | 676,238 |
| 2021-08-30 | $3.30 | $3.59 | $3.23 | $3.37 | $3.37 | 703,851 |
| 2021-08-27 | $3.38 | $3.42 | $3.25 | $3.29 | $3.29 | 432,020 |
| 2021-08-26 | $3.48 | $3.50 | $3.31 | $3.38 | $3.38 | 660,158 |
| 2021-08-25 | $3.76 | $3.78 | $3.46 | $3.47 | $3.47 | 815,977 |
| 2021-08-24 | $3.70 | $3.83 | $3.41 | $3.82 | $3.82 | 807,383 |
| 2021-08-23 | $3.66 | $3.77 | $3.40 | $3.53 | $3.53 | 720,163 |
| 2021-08-20 | $3.53 | $3.70 | $3.47 | $3.61 | $3.61 | 736,301 |
| 2021-08-19 | $3.69 | $3.86 | $3.57 | $3.58 | $3.58 | 661,361 |
| 2021-08-18 | $4.17 | $4.35 | $3.60 | $3.89 | $3.89 | 1,232,422 |
| 2021-08-17 | $3.42 | $4.73 | $3.34 | $3.90 | $3.90 | 4,896,533 |
| 2021-08-16 | $3.47 | $3.53 | $3.30 | $3.45 | $3.45 | 199,832 |
| 2021-08-13 | $3.60 | $3.62 | $3.43 | $3.49 | $3.49 | 225,013 |
| 2021-08-12 | $3.82 | $3.89 | $3.62 | $3.62 | $3.62 | 284,423 |
| 2021-08-11 | $3.81 | $4.06 | $3.71 | $3.96 | $3.96 | 399,015 |
| 2021-08-10 | $3.92 | $3.97 | $3.74 | $3.85 | $3.85 | 207,047 |
| 2021-08-09 | $3.94 | $4.04 | $3.85 | $3.90 | $3.90 | 305,359 |
| 2021-08-06 | $3.76 | $4.01 | $3.44 | $3.91 | $3.91 | 1,010,703 |
| 2021-08-05 | $3.94 | $3.97 | $3.69 | $3.78 | $3.78 | 562,555 |
| 2021-08-04 | $4.09 | $4.10 | $3.95 | $3.95 | $3.95 | 451,790 |
| 2021-08-03 | $4.14 | $4.19 | $3.96 | $4.08 | $4.08 | 238,713 |
| 2021-08-02 | $4.31 | $4.32 | $4.12 | $4.17 | $4.17 | 442,128 |
| 2021-07-30 | $4.67 | $4.71 | $4.16 | $4.22 | $4.22 | 719,981 |
| 2021-07-29 | $5.04 | $5.05 | $4.50 | $4.80 | $4.80 | 402,317 |
| 2021-07-28 | $4.68 | $5.44 | $4.62 | $4.94 | $4.94 | 1,383,722 |
| 2021-07-27 | $4.80 | $4.84 | $4.17 | $4.28 | $4.28 | 1,013,997 |
| 2021-07-26 | $5.04 | $5.26 | $4.91 | $5.06 | $5.06 | 381,662 |
| 2021-07-23 | $5.95 | $6.04 | $5.55 | $5.66 | $5.66 | 395,756 |
| 2021-07-22 | $6.04 | $6.68 | $5.94 | $6.22 | $6.22 | 322,971 |
| 2021-07-21 | $5.86 | $6.30 | $5.86 | $6.21 | $6.21 | 234,945 |
| 2021-07-20 | $5.70 | $5.98 | $5.70 | $5.81 | $5.81 | 159,941 |
| 2021-07-19 | $5.80 | $5.98 | $5.66 | $5.74 | $5.74 | 344,413 |
| 2021-07-16 | $6.00 | $6.05 | $5.80 | $5.86 | $5.86 | 904,738 |
| 2021-07-15 | $6.08 | $6.19 | $6.06 | $6.11 | $6.11 | 72,688 |
| 2021-07-14 | $6.27 | $6.27 | $6.05 | $6.09 | $6.09 | 73,480 |
| 2021-07-13 | $6.11 | $6.28 | $6.06 | $6.21 | $6.21 | 152,847 |
| 2021-07-12 | $6.20 | $6.20 | $6.04 | $6.11 | $6.11 | 122,187 |
| 2021-07-09 | $6.04 | $6.22 | $6.04 | $6.11 | $6.11 | 115,103 |
| 2021-07-08 | $6.14 | $6.14 | $6.00 | $6.00 | $6.00 | 321,004 |
| 2021-07-07 | $6.29 | $6.49 | $6.02 | $6.19 | $6.19 | 370,479 |
| 2021-07-06 | $6.43 | $6.52 | $6.30 | $6.34 | $6.34 | 425,582 |
| 2021-07-02 | $6.52 | $6.55 | $6.38 | $6.50 | $6.50 | 315,605 |
| 2021-07-01 | $6.57 | $6.63 | $6.46 | $6.52 | $6.52 | 194,917 |
| 2021-06-30 | $6.43 | $6.69 | $6.33 | $6.48 | $6.48 | 417,826 |
| 2021-06-29 | $6.35 | $6.45 | $6.35 | $6.44 | $6.44 | 227,003 |
| 2021-06-28 | $6.81 | $6.81 | $6.31 | $6.38 | $6.38 | 502,001 |
| 2021-06-25 | $6.70 | $6.86 | $6.62 | $6.62 | $6.62 | 371,294 |
| 2021-06-24 | $6.49 | $6.70 | $6.47 | $6.64 | $6.64 | 240,336 |
| 2021-06-23 | $6.58 | $6.62 | $6.44 | $6.50 | $6.50 | 304,429 |
| 2021-06-22 | $6.64 | $6.64 | $6.42 | $6.47 | $6.47 | 263,905 |
| 2021-06-21 | $6.78 | $6.84 | $6.37 | $6.54 | $6.54 | 550,029 |
| 2021-06-18 | $7.00 | $7.08 | $6.69 | $6.82 | $6.82 | 532,093 |
| 2021-06-17 | $7.74 | $7.87 | $6.71 | $6.95 | $6.95 | 1,304,660 |
| 2021-06-16 | $8.00 | $8.05 | $7.84 | $7.84 | $7.84 | 165,804 |
| 2021-06-15 | $8.10 | $8.15 | $7.87 | $8.03 | $8.03 | 138,230 |
| 2021-06-14 | $7.98 | $8.03 | $7.76 | $7.99 | $7.99 | 197,312 |
| 2021-06-11 | $8.11 | $8.26 | $7.96 | $7.98 | $7.98 | 343,130 |
| 2021-06-10 | $8.11 | $8.30 | $8.00 | $8.11 | $8.11 | 336,694 |
| 2021-06-09 | $8.22 | $8.34 | $8.08 | $8.11 | $8.11 | 157,960 |
| 2021-06-08 | $8.12 | $8.42 | $8.10 | $8.35 | $8.35 | 231,648 |
| 2021-06-07 | $8.36 | $8.45 | $8.04 | $8.13 | $8.13 | 3,819,109 |
| 2021-06-04 | $8.40 | $8.62 | $8.37 | $8.47 | $8.47 | 277,173 |
| 2021-06-03 | $8.57 | $8.66 | $8.30 | $8.37 | $8.37 | 326,248 |
| 2021-06-02 | $8.67 | $8.88 | $8.51 | $8.71 | $8.71 | 1,049,531 |
| 2021-06-01 | $8.54 | $8.75 | $8.40 | $8.46 | $8.46 | 844,364 |
| 2021-05-28 | $8.50 | $8.70 | $7.82 | $8.28 | $8.28 | 371,260 |
| 2021-05-27 | $7.56 | $8.69 | $7.50 | $8.49 | $8.49 | 630,734 |
| 2021-05-26 | $7.40 | $7.64 | $7.29 | $7.53 | $7.53 | 489,356 |
| 2021-05-25 | $7.31 | $7.50 | $7.21 | $7.49 | $7.49 | 716,853 |
| 2021-05-24 | $7.18 | $7.50 | $7.12 | $7.40 | $7.40 | 796,123 |
| 2021-05-21 | $7.60 | $7.65 | $7.08 | $7.22 | $7.22 | 463,264 |
| 2021-05-20 | $7.43 | $7.50 | $7.37 | $7.50 | $7.50 | 591,971 |
| 2021-05-19 | $7.35 | $7.45 | $7.15 | $7.40 | $7.40 | 470,649 |
| 2021-05-18 | $7.57 | $7.80 | $7.22 | $7.55 | $7.55 | 1,040,754 |
| 2021-05-17 | $7.91 | $8.00 | $7.64 | $7.86 | $7.86 | 566,957 |
| 2021-05-14 | $7.00 | $8.18 | $6.85 | $8.18 | $8.18 | 2,878,502 |
| 2021-05-13 | $7.51 | $7.66 | $6.89 | $6.96 | $6.96 | 3,419,487 |
| 2021-05-12 | $7.91 | $8.20 | $6.97 | $7.14 | $7.14 | 2,073,211 |
| 2021-05-11 | $8.12 | $8.43 | $7.81 | $7.92 | $7.92 | 1,613,879 |
| 2021-05-10 | $9.95 | $9.95 | $8.26 | $8.50 | $8.50 | 3,554,595 |
| 2021-05-07 | $10.25 | $11.77 | $9.55 | $9.70 | $9.70 | 9,981,626 |
Waterdrop Inc (WDH) News Headlines
Recent Waterdrop Inc (WDH) News
Similar Companies to Waterdrop Inc (WDH) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |