Weave Communications Inc (WEAV) Exchange: NYSE
Data as of Aug. 22, 2025
$7.77 ($0.21) 2.78%
Weave Communications Inc - Daily Information
Click for more stock information on Weave Communications Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.51 |
| Previous Close | $7.77 |
| High | $7.82 |
| Low | $7.45 |
| Adjusted Open | $7.51 |
| Previous Adjusted Close | $7.77 |
| Adjusted High | $7.82 |
| Adjusted Low | $7.45 |
About Weave Communications Inc (WEAV)
Weave Communications Inc
Invest in Weave Communications Inc (WEAV)
Historical Stock Data for Weave Communications Inc (WEAV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $7.51 | $7.82 | $7.45 | $7.77 | $7.77 | 964,230 |
| 2025-07-17 | $7.37 | $7.62 | $7.37 | $7.56 | $7.56 | 473,795 |
| 2025-07-16 | $7.43 | $7.47 | $7.25 | $7.38 | $7.38 | 1,024,067 |
| 2025-07-15 | $7.61 | $7.61 | $7.33 | $7.35 | $7.35 | 743,207 |
| 2025-07-14 | $7.67 | $7.88 | $7.53 | $7.56 | $7.56 | 825,788 |
| 2025-07-11 | $8.33 | $8.36 | $7.71 | $7.74 | $7.74 | 767,262 |
| 2025-07-10 | $8.70 | $8.72 | $8.35 | $8.41 | $8.41 | 988,989 |
| 2025-07-09 | $8.73 | $8.74 | $8.45 | $8.66 | $8.66 | 780,634 |
| 2025-07-08 | $8.64 | $8.92 | $8.64 | $8.73 | $8.73 | 816,220 |
| 2025-07-07 | $8.69 | $9.10 | $8.60 | $8.65 | $8.65 | 1,258,947 |
| 2025-07-03 | $8.06 | $8.85 | $8.06 | $8.79 | $8.79 | 1,345,181 |
| 2025-07-02 | $8.33 | $8.39 | $7.98 | $7.98 | $7.98 | 992,758 |
| 2025-07-01 | $8.25 | $8.68 | $8.20 | $8.36 | $8.36 | 803,348 |
| 2025-06-30 | $8.32 | $8.45 | $8.25 | $8.32 | $8.32 | 643,082 |
| 2025-06-27 | $8.27 | $8.41 | $8.19 | $8.23 | $8.23 | 3,642,178 |
| 2025-06-26 | $8.20 | $8.24 | $8.06 | $8.21 | $8.21 | 1,304,850 |
| 2025-06-25 | $8.43 | $8.56 | $8.10 | $8.11 | $8.11 | 800,258 |
| 2025-06-24 | $8.33 | $8.53 | $8.20 | $8.42 | $8.42 | 912,396 |
| 2025-06-23 | $8.10 | $8.20 | $7.91 | $8.16 | $8.16 | 580,403 |
| 2025-06-20 | $8.39 | $8.54 | $8.06 | $8.13 | $8.13 | 1,043,070 |
| 2025-06-18 | $8.42 | $8.53 | $8.24 | $8.31 | $8.31 | 869,428 |
| 2025-06-17 | $8.48 | $8.66 | $8.39 | $8.44 | $8.44 | 836,437 |
| 2025-06-16 | $8.59 | $8.75 | $8.48 | $8.65 | $8.65 | 923,725 |
| 2025-06-13 | $8.94 | $8.94 | $8.50 | $8.53 | $8.53 | 660,091 |
| 2025-06-12 | $9.28 | $9.40 | $9.09 | $9.09 | $9.09 | 514,719 |
| 2025-06-11 | $9.73 | $9.77 | $9.27 | $9.33 | $9.33 | 1,203,840 |
| 2025-06-10 | $9.96 | $9.99 | $9.58 | $9.66 | $9.66 | 614,365 |
| 2025-06-09 | $10.02 | $10.04 | $9.88 | $9.88 | $9.88 | 621,877 |
| 2025-06-06 | $9.88 | $9.96 | $9.79 | $9.91 | $9.91 | 610,112 |
| 2025-06-05 | $9.61 | $9.88 | $9.57 | $9.71 | $9.71 | 719,613 |
| 2025-06-04 | $9.63 | $9.79 | $9.60 | $9.68 | $9.68 | 533,345 |
| 2025-06-03 | $9.44 | $9.65 | $9.31 | $9.61 | $9.61 | 943,706 |
| 2025-06-02 | $9.57 | $9.70 | $9.29 | $9.38 | $9.38 | 823,248 |
| 2025-05-30 | $9.50 | $9.69 | $9.40 | $9.65 | $9.65 | 1,625,406 |
| 2025-05-29 | $9.81 | $9.82 | $9.57 | $9.57 | $9.57 | 635,335 |
| 2025-05-28 | $9.87 | $9.92 | $9.55 | $9.62 | $9.62 | 637,157 |
| 2025-05-27 | $9.80 | $10.11 | $9.75 | $9.89 | $9.89 | 630,105 |
| 2025-05-23 | $9.50 | $9.72 | $9.50 | $9.59 | $9.59 | 625,366 |
| 2025-05-22 | $9.71 | $9.90 | $9.59 | $9.74 | $9.74 | 1,395,437 |
| 2025-05-21 | $10.21 | $10.30 | $9.62 | $9.69 | $9.69 | 1,358,207 |
| 2025-05-20 | $10.41 | $10.43 | $10.24 | $10.37 | $10.37 | 544,992 |
| 2025-05-19 | $10.45 | $10.61 | $10.34 | $10.47 | $10.47 | 649,991 |
| 2025-05-16 | $10.85 | $10.89 | $10.68 | $10.78 | $10.78 | 830,446 |
| 2025-05-15 | $10.93 | $11.02 | $10.75 | $10.82 | $10.82 | 572,636 |
| 2025-05-14 | $11.05 | $11.32 | $10.92 | $11.01 | $11.01 | 516,210 |
| 2025-05-13 | $11.00 | $11.15 | $10.87 | $11.02 | $11.02 | 547,036 |
| 2025-05-12 | $10.89 | $11.22 | $10.75 | $10.96 | $10.96 | 794,990 |
| 2025-05-09 | $10.48 | $10.59 | $10.21 | $10.43 | $10.43 | 858,414 |
| 2025-05-08 | $10.25 | $10.69 | $10.22 | $10.47 | $10.47 | 976,043 |
| 2025-05-07 | $9.60 | $10.16 | $9.49 | $10.13 | $10.13 | 1,363,532 |
| 2025-05-06 | $10.37 | $10.37 | $9.06 | $9.45 | $9.45 | 1,448,358 |
| 2025-05-05 | $10.59 | $10.95 | $10.59 | $10.70 | $10.70 | 706,336 |
| 2025-05-02 | $10.88 | $10.99 | $10.75 | $10.80 | $10.80 | 551,107 |
| 2025-05-01 | $10.79 | $10.85 | $10.59 | $10.68 | $10.68 | 458,065 |
| 2025-04-30 | $10.27 | $10.68 | $10.24 | $10.60 | $10.60 | 551,701 |
| 2025-04-29 | $10.39 | $10.69 | $10.34 | $10.56 | $10.56 | 558,908 |
| 2025-04-28 | $10.43 | $10.61 | $10.10 | $10.36 | $10.36 | 557,587 |
| 2025-04-25 | $10.00 | $10.44 | $9.90 | $10.43 | $10.43 | 546,181 |
| 2025-04-24 | $9.26 | $10.00 | $9.26 | $9.99 | $9.99 | 505,068 |
| 2025-04-23 | $9.32 | $9.69 | $9.32 | $9.40 | $9.40 | 637,674 |
| 2025-04-22 | $9.06 | $9.15 | $8.88 | $9.06 | $9.06 | 548,634 |
| 2025-04-21 | $9.18 | $9.30 | $8.77 | $8.91 | $8.91 | 482,782 |
| 2025-04-17 | $9.38 | $9.38 | $9.18 | $9.31 | $9.31 | 415,109 |
| 2025-04-16 | $9.43 | $9.66 | $9.22 | $9.38 | $9.38 | 563,372 |
| 2025-04-15 | $9.32 | $9.70 | $9.26 | $9.64 | $9.64 | 708,181 |
| 2025-04-14 | $9.85 | $9.98 | $9.35 | $9.40 | $9.40 | 448,804 |
| 2025-04-11 | $9.76 | $9.76 | $9.25 | $9.54 | $9.54 | 507,295 |
| 2025-04-10 | $10.24 | $10.24 | $9.53 | $9.72 | $9.72 | 758,393 |
| 2025-04-09 | $9.11 | $10.55 | $8.94 | $10.48 | $10.48 | 1,552,951 |
| 2025-04-08 | $9.58 | $9.67 | $8.94 | $9.13 | $9.13 | 1,309,291 |
| 2025-04-07 | $9.09 | $9.86 | $8.75 | $9.27 | $9.27 | 1,307,953 |
| 2025-04-04 | $9.62 | $9.70 | $9.20 | $9.41 | $9.41 | 1,054,343 |
| 2025-04-03 | $10.49 | $10.59 | $10.00 | $10.00 | $10.00 | 706,529 |
| 2025-04-02 | $10.98 | $11.34 | $10.98 | $11.08 | $11.08 | 881,584 |
| 2025-04-01 | $11.05 | $11.21 | $10.97 | $11.18 | $11.18 | 652,203 |
| 2025-03-31 | $10.81 | $11.10 | $10.51 | $11.09 | $11.09 | 1,194,918 |
| 2025-03-28 | $11.40 | $11.40 | $10.88 | $11.01 | $11.01 | 814,373 |
| 2025-03-27 | $11.63 | $11.70 | $11.33 | $11.46 | $11.46 | 342,853 |
| 2025-03-26 | $11.98 | $12.01 | $11.63 | $11.63 | $11.63 | 426,669 |
| 2025-03-25 | $12.07 | $12.17 | $11.94 | $11.95 | $11.95 | 403,142 |
| 2025-03-24 | $12.00 | $12.19 | $11.93 | $12.01 | $12.01 | 534,386 |
| 2025-03-21 | $11.39 | $11.73 | $11.27 | $11.70 | $11.70 | 1,023,565 |
| 2025-03-20 | $11.32 | $11.96 | $11.32 | $11.64 | $11.64 | 1,170,148 |
| 2025-03-19 | $11.20 | $11.62 | $11.08 | $11.61 | $11.61 | 1,615,107 |
| 2025-03-18 | $11.40 | $11.40 | $11.06 | $11.14 | $11.14 | 719,175 |
| 2025-03-17 | $11.15 | $11.51 | $11.02 | $11.47 | $11.47 | 811,047 |
| 2025-03-14 | $11.18 | $11.26 | $10.98 | $11.20 | $11.20 | 783,728 |
| 2025-03-13 | $11.41 | $11.41 | $10.83 | $10.99 | $10.99 | 720,874 |
| 2025-03-12 | $11.72 | $11.88 | $11.23 | $11.44 | $11.44 | 1,271,583 |
| 2025-03-11 | $10.61 | $11.52 | $10.54 | $11.40 | $11.40 | 1,608,040 |
| 2025-03-10 | $11.30 | $11.30 | $10.40 | $10.61 | $10.61 | 911,308 |
| 2025-03-07 | $11.56 | $11.62 | $10.96 | $11.45 | $11.45 | 1,082,283 |
| 2025-03-06 | $12.12 | $12.31 | $11.62 | $11.63 | $11.63 | 819,785 |
| 2025-03-05 | $12.13 | $12.43 | $11.96 | $12.38 | $12.38 | 690,510 |
| 2025-03-04 | $12.00 | $12.38 | $11.77 | $12.13 | $12.13 | 1,177,177 |
| 2025-03-03 | $12.61 | $12.72 | $11.86 | $12.09 | $12.09 | 769,284 |
| 2025-02-28 | $12.43 | $12.61 | $12.33 | $12.60 | $12.60 | 880,371 |
| 2025-02-27 | $12.95 | $12.98 | $12.37 | $12.42 | $12.42 | 1,104,936 |
| 2025-02-26 | $12.76 | $13.07 | $12.70 | $12.82 | $12.82 | 1,026,711 |
| 2025-02-25 | $13.16 | $13.28 | $12.60 | $12.65 | $12.65 | 1,764,817 |
| 2025-02-24 | $14.31 | $14.31 | $13.06 | $13.29 | $13.29 | 2,330,753 |
| 2025-02-21 | $15.71 | $15.71 | $13.71 | $14.26 | $14.26 | 7,750,217 |
| 2025-02-20 | $16.91 | $17.17 | $16.63 | $16.89 | $16.89 | 850,401 |
| 2025-02-19 | $17.14 | $17.23 | $16.63 | $17.03 | $17.03 | 999,070 |
| 2025-02-18 | $17.41 | $17.63 | $17.17 | $17.28 | $17.28 | 1,059,841 |
| 2025-02-14 | $17.28 | $17.58 | $17.06 | $17.38 | $17.38 | 826,141 |
| 2025-02-13 | $17.20 | $17.39 | $16.83 | $17.33 | $17.33 | 669,377 |
| 2025-02-12 | $17.10 | $17.44 | $16.90 | $17.13 | $17.13 | 558,220 |
| 2025-02-11 | $17.28 | $17.48 | $17.26 | $17.27 | $17.27 | 659,054 |
| 2025-02-10 | $17.34 | $17.45 | $17.02 | $17.44 | $17.44 | 841,376 |
| 2025-02-07 | $17.28 | $17.45 | $16.93 | $17.21 | $17.21 | 484,608 |
| 2025-02-06 | $17.10 | $17.25 | $16.80 | $17.18 | $17.18 | 1,983,055 |
| 2025-02-05 | $16.84 | $17.25 | $16.75 | $17.18 | $17.18 | 698,948 |
| 2025-02-04 | $16.39 | $16.84 | $16.39 | $16.83 | $16.83 | 590,323 |
| 2025-02-03 | $15.86 | $16.40 | $15.72 | $16.39 | $16.39 | 686,311 |
| 2025-01-31 | $16.45 | $16.86 | $16.28 | $16.32 | $16.32 | 1,052,152 |
| 2025-01-30 | $16.45 | $16.72 | $16.11 | $16.39 | $16.39 | 1,489,047 |
| 2025-01-29 | $16.25 | $16.51 | $15.92 | $16.44 | $16.44 | 999,570 |
| 2025-01-28 | $15.96 | $16.40 | $15.86 | $16.36 | $16.36 | 598,409 |
| 2025-01-27 | $15.86 | $16.15 | $15.37 | $15.81 | $15.81 | 689,388 |
| 2025-01-24 | $16.06 | $16.45 | $16.05 | $16.20 | $16.20 | 533,368 |
| 2025-01-23 | $15.78 | $16.00 | $15.63 | $15.99 | $15.99 | 425,866 |
| 2025-01-22 | $15.90 | $16.04 | $15.69 | $15.84 | $15.84 | 540,948 |
| 2025-01-21 | $15.83 | $16.05 | $15.46 | $15.79 | $15.79 | 897,282 |
| 2025-01-17 | $15.84 | $15.93 | $15.54 | $15.75 | $15.75 | 688,893 |
| 2025-01-16 | $15.76 | $15.85 | $15.65 | $15.77 | $15.77 | 491,911 |
| 2025-01-15 | $15.83 | $15.93 | $15.63 | $15.71 | $15.71 | 518,974 |
| 2025-01-14 | $15.46 | $15.90 | $15.34 | $15.59 | $15.59 | 532,826 |
| 2025-01-13 | $15.40 | $15.56 | $15.08 | $15.32 | $15.32 | 819,479 |
| 2025-01-10 | $15.67 | $15.81 | $15.47 | $15.55 | $15.55 | 606,066 |
| 2025-01-08 | $15.80 | $16.03 | $15.71 | $15.80 | $15.80 | 405,802 |
| 2025-01-07 | $16.23 | $16.28 | $15.47 | $15.92 | $15.92 | 1,281,220 |
| 2025-01-06 | $15.80 | $16.40 | $15.58 | $16.18 | $16.18 | 1,170,811 |
| 2025-01-03 | $15.69 | $16.01 | $15.53 | $15.95 | $15.95 | 820,978 |
| 2025-01-02 | $16.12 | $16.21 | $15.40 | $15.69 | $15.69 | 903,549 |
| 2024-12-31 | $15.98 | $16.08 | $15.81 | $15.92 | $15.92 | 617,870 |
| 2024-12-30 | $15.90 | $16.12 | $15.54 | $15.93 | $15.93 | 452,758 |
| 2024-12-27 | $16.02 | $16.14 | $15.66 | $16.12 | $16.12 | 591,225 |
| 2024-12-26 | $15.92 | $16.13 | $15.69 | $16.08 | $16.08 | 452,789 |
| 2024-12-24 | $16.23 | $16.23 | $15.86 | $16.01 | $16.01 | 246,895 |
| 2024-12-23 | $16.24 | $16.56 | $15.89 | $16.19 | $16.19 | 1,190,126 |
| 2024-12-20 | $15.27 | $16.14 | $15.24 | $16.12 | $16.12 | 2,902,301 |
| 2024-12-19 | $15.70 | $16.00 | $15.52 | $15.61 | $15.61 | 748,629 |
| 2024-12-18 | $15.98 | $16.33 | $15.43 | $15.48 | $15.48 | 866,321 |
| 2024-12-17 | $15.85 | $16.04 | $15.72 | $15.92 | $15.92 | 992,256 |
| 2024-12-16 | $15.50 | $16.16 | $15.45 | $15.95 | $15.95 | 1,233,411 |
| 2024-12-13 | $15.56 | $15.65 | $15.17 | $15.46 | $15.46 | 897,952 |
| 2024-12-12 | $15.57 | $15.93 | $15.36 | $15.56 | $15.56 | 1,277,246 |
| 2024-12-11 | $14.95 | $15.58 | $14.84 | $15.40 | $15.40 | 1,500,018 |
| 2024-12-10 | $14.60 | $15.23 | $14.55 | $14.94 | $14.94 | 1,315,253 |
| 2024-12-09 | $14.82 | $14.95 | $14.26 | $14.79 | $14.79 | 664,828 |
| 2024-12-06 | $13.90 | $14.71 | $13.80 | $14.69 | $14.69 | 1,258,744 |
| 2024-12-05 | $14.00 | $14.39 | $13.91 | $13.95 | $13.95 | 918,606 |
| 2024-12-04 | $14.24 | $14.31 | $13.72 | $14.12 | $14.12 | 1,235,488 |
| 2024-12-03 | $13.60 | $14.46 | $13.36 | $14.40 | $14.40 | 1,015,174 |
| 2024-12-02 | $13.67 | $13.83 | $13.45 | $13.72 | $13.72 | 686,354 |
| 2024-11-29 | $14.01 | $14.06 | $13.60 | $13.67 | $13.67 | 385,813 |
| 2024-11-27 | $14.12 | $14.27 | $13.96 | $14.01 | $14.01 | 645,296 |
| 2024-11-26 | $13.90 | $14.22 | $13.30 | $14.09 | $14.09 | 1,320,571 |
| 2024-11-25 | $14.00 | $14.16 | $13.77 | $13.98 | $13.98 | 1,155,501 |
| 2024-11-22 | $13.32 | $13.93 | $12.81 | $13.91 | $13.91 | 896,821 |
| 2024-11-21 | $13.84 | $13.88 | $13.38 | $13.44 | $13.44 | 1,084,148 |
| 2024-11-20 | $13.75 | $14.05 | $13.52 | $13.81 | $13.81 | 814,026 |
| 2024-11-19 | $13.03 | $13.74 | $13.03 | $13.73 | $13.73 | 971,100 |
| 2024-11-18 | $13.27 | $13.40 | $13.00 | $13.07 | $13.07 | 492,839 |
| 2024-11-15 | $13.42 | $13.42 | $13.05 | $13.27 | $13.27 | 562,402 |
| 2024-11-14 | $13.80 | $13.85 | $12.97 | $13.28 | $13.28 | 1,309,727 |
| 2024-11-13 | $14.15 | $14.37 | $13.74 | $13.75 | $13.75 | 1,275,458 |
| 2024-11-12 | $14.00 | $14.39 | $13.93 | $14.16 | $14.16 | 912,266 |
| 2024-11-11 | $14.30 | $14.39 | $13.74 | $14.00 | $14.00 | 1,507,166 |
| 2024-11-08 | $14.00 | $14.50 | $13.82 | $14.18 | $14.18 | 2,625,922 |
| 2024-11-07 | $13.92 | $14.06 | $13.76 | $14.00 | $14.00 | 1,275,489 |
| 2024-11-06 | $13.68 | $14.20 | $13.27 | $13.98 | $13.98 | 1,907,430 |
| 2024-11-05 | $12.88 | $13.24 | $12.74 | $13.19 | $13.19 | 647,207 |
| 2024-11-04 | $13.00 | $13.36 | $12.59 | $13.01 | $13.01 | 1,161,256 |
| 2024-11-01 | $13.52 | $13.57 | $12.35 | $13.12 | $13.12 | 2,901,096 |
| 2024-10-31 | $13.95 | $14.34 | $13.25 | $14.02 | $14.02 | 3,275,332 |
| 2024-10-30 | $13.36 | $13.86 | $13.35 | $13.79 | $13.79 | 1,916,326 |
| 2024-10-29 | $13.47 | $13.72 | $13.36 | $13.50 | $13.50 | 977,883 |
| 2024-10-28 | $13.55 | $13.66 | $13.35 | $13.48 | $13.48 | 703,067 |
| 2024-10-25 | $13.15 | $13.50 | $13.08 | $13.47 | $13.47 | 346,036 |
| 2024-10-24 | $12.98 | $13.29 | $12.91 | $13.08 | $13.08 | 317,777 |
| 2024-10-23 | $13.32 | $13.33 | $12.70 | $12.93 | $12.93 | 465,279 |
| 2024-10-22 | $13.59 | $13.67 | $13.28 | $13.32 | $13.32 | 315,179 |
| 2024-10-21 | $13.52 | $13.79 | $13.40 | $13.68 | $13.68 | 1,059,246 |
| 2024-10-18 | $13.42 | $13.56 | $13.36 | $13.50 | $13.50 | 363,561 |
| 2024-10-17 | $13.40 | $13.50 | $13.34 | $13.43 | $13.43 | 397,505 |
| 2024-10-16 | $13.31 | $13.75 | $13.29 | $13.43 | $13.43 | 909,962 |
| 2024-10-15 | $13.08 | $13.39 | $12.94 | $13.31 | $13.31 | 657,958 |
| 2024-10-14 | $13.25 | $13.25 | $12.98 | $13.08 | $13.08 | 380,973 |
| 2024-10-11 | $13.11 | $13.28 | $13.08 | $13.24 | $13.24 | 257,388 |
| 2024-10-10 | $13.11 | $13.16 | $12.96 | $13.11 | $13.11 | 295,271 |
| 2024-10-09 | $13.10 | $13.38 | $12.88 | $13.25 | $13.25 | 593,404 |
| 2024-10-08 | $12.95 | $13.17 | $12.83 | $13.10 | $13.10 | 1,059,883 |
| 2024-10-07 | $12.93 | $13.04 | $12.74 | $12.95 | $12.95 | 654,970 |
| 2024-10-04 | $12.69 | $13.02 | $12.54 | $13.00 | $13.00 | 655,642 |
| 2024-10-03 | $12.50 | $12.59 | $12.45 | $12.53 | $12.53 | 309,501 |
| 2024-10-02 | $12.42 | $12.58 | $12.37 | $12.55 | $12.55 | 377,384 |
| 2024-10-01 | $12.80 | $12.96 | $12.14 | $12.47 | $12.47 | 666,124 |
| 2024-09-30 | $12.45 | $13.09 | $12.45 | $12.80 | $12.80 | 1,680,658 |
| 2024-09-27 | $12.04 | $12.51 | $12.01 | $12.46 | $12.46 | 415,062 |
| 2024-09-26 | $12.21 | $12.21 | $11.99 | $12.00 | $12.00 | 238,160 |
| 2024-09-25 | $12.03 | $12.35 | $11.93 | $12.11 | $12.11 | 327,525 |
| 2024-09-24 | $12.02 | $12.18 | $11.83 | $12.02 | $12.02 | 362,303 |
| 2024-09-23 | $12.52 | $12.57 | $11.95 | $12.00 | $12.00 | 487,137 |
| 2024-09-20 | $12.06 | $12.86 | $12.00 | $12.50 | $12.50 | 2,440,834 |
| 2024-09-19 | $11.43 | $12.06 | $11.22 | $12.02 | $12.02 | 734,939 |
| 2024-09-18 | $11.00 | $11.41 | $11.00 | $11.12 | $11.12 | 567,011 |
| 2024-09-17 | $10.56 | $11.10 | $10.48 | $11.06 | $11.06 | 547,037 |
| 2024-09-16 | $10.58 | $10.71 | $10.28 | $10.48 | $10.48 | 342,740 |
| 2024-09-13 | $10.39 | $10.69 | $10.39 | $10.59 | $10.59 | 257,968 |
| 2024-09-12 | $10.45 | $10.45 | $10.34 | $10.35 | $10.35 | 177,704 |
| 2024-09-11 | $10.24 | $10.49 | $10.08 | $10.34 | $10.34 | 239,376 |
| 2024-09-10 | $10.67 | $10.67 | $10.27 | $10.31 | $10.31 | 231,411 |
| 2024-09-09 | $10.31 | $10.64 | $10.27 | $10.57 | $10.57 | 283,383 |
| 2024-09-06 | $10.79 | $10.84 | $10.22 | $10.35 | $10.35 | 241,268 |
| 2024-09-05 | $10.90 | $11.05 | $10.61 | $10.73 | $10.73 | 359,134 |
| 2024-09-04 | $10.93 | $11.12 | $10.84 | $10.95 | $10.95 | 343,299 |
| 2024-09-03 | $11.16 | $11.34 | $10.97 | $11.00 | $11.00 | 359,842 |
| 2024-08-30 | $11.25 | $11.31 | $11.18 | $11.28 | $11.28 | 339,669 |
| 2024-08-29 | $11.31 | $11.36 | $11.09 | $11.19 | $11.19 | 244,684 |
| 2024-08-28 | $11.36 | $11.41 | $11.06 | $11.19 | $11.19 | 239,603 |
| 2024-08-27 | $11.40 | $11.49 | $11.32 | $11.37 | $11.37 | 398,039 |
| 2024-08-26 | $11.07 | $11.49 | $10.99 | $11.40 | $11.40 | 374,869 |
| 2024-08-23 | $10.80 | $11.03 | $10.80 | $10.91 | $10.91 | 333,570 |
| 2024-08-22 | $10.95 | $11.07 | $10.70 | $10.72 | $10.72 | 256,263 |
| 2024-08-21 | $11.29 | $11.29 | $10.81 | $10.99 | $10.99 | 333,738 |
| 2024-08-20 | $11.29 | $11.35 | $10.98 | $11.20 | $11.20 | 325,324 |
| 2024-08-19 | $10.98 | $11.27 | $10.63 | $11.25 | $11.25 | 364,971 |
| 2024-08-16 | $10.73 | $11.07 | $10.72 | $11.02 | $11.02 | 427,360 |
| 2024-08-15 | $10.97 | $11.06 | $10.56 | $10.83 | $10.83 | 530,412 |
| 2024-08-14 | $10.59 | $10.91 | $10.42 | $10.89 | $10.89 | 971,717 |
| 2024-08-13 | $10.57 | $10.65 | $10.18 | $10.51 | $10.51 | 592,875 |
| 2024-08-12 | $10.28 | $10.53 | $10.21 | $10.52 | $10.52 | 247,881 |
| 2024-08-09 | $10.19 | $10.27 | $9.93 | $10.23 | $10.23 | 213,481 |
| 2024-08-08 | $9.98 | $10.20 | $9.88 | $10.20 | $10.20 | 331,679 |
| 2024-08-07 | $10.50 | $10.64 | $9.89 | $9.92 | $9.92 | 279,796 |
| 2024-08-06 | $10.29 | $10.50 | $10.25 | $10.41 | $10.41 | 385,192 |
| 2024-08-05 | $9.81 | $10.41 | $9.70 | $10.23 | $10.23 | 415,458 |
| 2024-08-02 | $10.46 | $10.71 | $10.13 | $10.62 | $10.62 | 492,366 |
| 2024-08-01 | $11.00 | $12.24 | $10.39 | $10.90 | $10.90 | 1,123,108 |
| 2024-07-31 | $10.21 | $10.43 | $9.92 | $10.00 | $10.00 | 400,214 |
| 2024-07-30 | $10.27 | $10.38 | $10.05 | $10.24 | $10.24 | 254,079 |
| 2024-07-29 | $10.40 | $10.50 | $10.14 | $10.22 | $10.22 | 193,861 |
| 2024-07-26 | $10.38 | $10.39 | $10.08 | $10.37 | $10.37 | 200,549 |
| 2024-07-25 | $9.82 | $10.46 | $9.82 | $10.21 | $10.21 | 221,236 |
| 2024-07-24 | $10.05 | $10.17 | $9.68 | $9.74 | $9.74 | 208,223 |
| 2024-07-23 | $9.84 | $10.20 | $9.82 | $10.13 | $10.13 | 202,447 |
| 2024-07-22 | $9.85 | $9.98 | $9.70 | $9.91 | $9.91 | 194,756 |
| 2024-07-19 | $9.69 | $9.85 | $9.54 | $9.82 | $9.82 | 217,426 |
| 2024-07-18 | $9.89 | $10.09 | $9.64 | $9.64 | $9.64 | 234,717 |
| 2024-07-17 | $9.95 | $10.17 | $9.75 | $9.92 | $9.92 | 341,270 |
| 2024-07-16 | $9.78 | $10.15 | $9.77 | $10.03 | $10.03 | 320,778 |
| 2024-07-15 | $9.12 | $9.80 | $9.06 | $9.69 | $9.69 | 1,315,867 |
| 2024-07-12 | $9.31 | $9.38 | $8.96 | $9.02 | $9.02 | 270,246 |
| 2024-07-11 | $9.12 | $9.27 | $9.06 | $9.26 | $9.26 | 216,147 |
| 2024-07-10 | $8.97 | $9.10 | $8.80 | $8.98 | $8.98 | 165,664 |
| 2024-07-09 | $8.95 | $9.07 | $8.75 | $8.91 | $8.91 | 182,279 |
| 2024-07-08 | $9.12 | $9.25 | $8.98 | $8.98 | $8.98 | 175,941 |
| 2024-07-05 | $9.07 | $9.18 | $8.95 | $9.12 | $9.12 | 148,512 |
| 2024-07-03 | $9.14 | $9.19 | $9.00 | $9.07 | $9.07 | 158,853 |
| 2024-07-02 | $9.08 | $9.15 | $8.93 | $9.11 | $9.11 | 155,538 |
| 2024-07-01 | $8.98 | $9.09 | $8.83 | $9.09 | $9.09 | 230,250 |
| 2024-06-28 | $8.99 | $9.08 | $8.89 | $9.02 | $9.02 | 1,208,377 |
| 2024-06-27 | $8.87 | $9.11 | $8.80 | $8.92 | $8.92 | 504,978 |
| 2024-06-26 | $8.74 | $8.86 | $8.68 | $8.80 | $8.80 | 191,836 |
| 2024-06-25 | $8.59 | $8.76 | $8.50 | $8.67 | $8.67 | 228,246 |
| 2024-06-24 | $8.93 | $9.00 | $8.57 | $8.59 | $8.59 | 252,498 |
| 2024-06-21 | $8.70 | $8.96 | $8.70 | $8.94 | $8.94 | 319,766 |
| 2024-06-20 | $8.83 | $8.83 | $8.52 | $8.70 | $8.70 | 285,806 |
| 2024-06-18 | $9.14 | $9.14 | $8.84 | $8.84 | $8.84 | 356,835 |
| 2024-06-17 | $9.00 | $9.08 | $8.87 | $9.03 | $9.03 | 443,959 |
| 2024-06-14 | $8.95 | $9.11 | $8.88 | $9.00 | $9.00 | 320,583 |
| 2024-06-13 | $8.70 | $9.07 | $8.68 | $9.03 | $9.03 | 397,801 |
| 2024-06-12 | $9.00 | $9.06 | $8.71 | $8.72 | $8.72 | 244,459 |
| 2024-06-11 | $8.93 | $8.93 | $8.70 | $8.85 | $8.85 | 179,171 |
| 2024-06-10 | $8.78 | $9.13 | $8.78 | $9.01 | $9.01 | 247,468 |
| 2024-06-07 | $8.87 | $8.93 | $8.73 | $8.81 | $8.81 | 332,521 |
| 2024-06-06 | $8.75 | $8.94 | $8.75 | $8.90 | $8.90 | 254,810 |
| 2024-06-05 | $8.48 | $8.77 | $8.40 | $8.76 | $8.76 | 337,456 |
| 2024-06-04 | $8.40 | $8.40 | $8.18 | $8.37 | $8.37 | 489,429 |
| 2024-06-03 | $8.75 | $8.84 | $8.35 | $8.39 | $8.39 | 465,606 |
| 2024-05-31 | $8.90 | $9.04 | $8.52 | $8.65 | $8.65 | 490,122 |
| 2024-05-30 | $8.70 | $8.89 | $8.52 | $8.56 | $8.56 | 311,803 |
| 2024-05-29 | $8.74 | $8.85 | $8.67 | $8.82 | $8.82 | 269,922 |
| 2024-05-28 | $8.91 | $8.99 | $8.66 | $8.86 | $8.86 | 326,706 |
| 2024-05-24 | $8.63 | $8.90 | $8.61 | $8.85 | $8.85 | 314,147 |
| 2024-05-23 | $8.85 | $8.91 | $8.63 | $8.65 | $8.65 | 363,926 |
| 2024-05-22 | $8.81 | $9.04 | $8.71 | $8.81 | $8.81 | 291,695 |
| 2024-05-21 | $8.85 | $9.00 | $8.75 | $8.81 | $8.81 | 225,913 |
| 2024-05-20 | $8.94 | $8.96 | $8.77 | $8.90 | $8.90 | 305,165 |
| 2024-05-17 | $9.14 | $9.26 | $8.91 | $8.97 | $8.97 | 362,451 |
| 2024-05-16 | $9.12 | $9.16 | $9.00 | $9.13 | $9.13 | 248,923 |
| 2024-05-15 | $8.95 | $9.15 | $8.85 | $9.10 | $9.10 | 332,891 |
| 2024-05-14 | $9.08 | $9.13 | $8.82 | $8.83 | $8.83 | 306,641 |
| 2024-05-13 | $8.95 | $9.15 | $8.78 | $9.05 | $9.05 | 477,419 |
| 2024-05-10 | $9.02 | $9.05 | $8.81 | $8.88 | $8.88 | 523,948 |
| 2024-05-09 | $9.01 | $9.06 | $8.84 | $9.00 | $9.00 | 571,533 |
| 2024-05-08 | $8.93 | $9.02 | $8.74 | $9.01 | $9.01 | 457,019 |
| 2024-05-07 | $8.44 | $9.09 | $8.38 | $9.01 | $9.01 | 1,040,558 |
| 2024-05-06 | $8.36 | $8.54 | $8.16 | $8.33 | $8.33 | 905,694 |
| 2024-05-03 | $8.86 | $8.92 | $8.10 | $8.32 | $8.32 | 1,739,376 |
| 2024-05-02 | $9.89 | $10.44 | $8.63 | $8.65 | $8.65 | 1,965,232 |
| 2024-05-01 | $10.69 | $11.31 | $10.68 | $10.93 | $10.93 | 515,065 |
| 2024-04-30 | $10.98 | $11.11 | $10.61 | $10.69 | $10.69 | 278,493 |
| 2024-04-29 | $11.28 | $11.42 | $10.98 | $11.10 | $11.10 | 364,892 |
| 2024-04-26 | $11.00 | $11.44 | $11.00 | $11.33 | $11.33 | 251,332 |
| 2024-04-25 | $10.79 | $10.97 | $10.65 | $10.91 | $10.91 | 220,520 |
| 2024-04-24 | $11.17 | $11.23 | $10.87 | $11.13 | $11.13 | 209,314 |
| 2024-04-23 | $10.93 | $11.22 | $10.93 | $11.12 | $11.12 | 177,635 |
| 2024-04-22 | $10.88 | $10.95 | $10.66 | $10.89 | $10.89 | 302,982 |
| 2024-04-19 | $10.93 | $11.14 | $10.68 | $10.81 | $10.81 | 283,225 |
| 2024-04-18 | $10.99 | $11.25 | $10.78 | $10.98 | $10.98 | 255,628 |
| 2024-04-17 | $11.13 | $11.21 | $10.96 | $10.97 | $10.97 | 181,921 |
| 2024-04-16 | $11.04 | $11.14 | $10.85 | $11.09 | $11.09 | 203,475 |
| 2024-04-15 | $11.56 | $11.71 | $11.01 | $11.09 | $11.09 | 146,477 |
| 2024-04-12 | $11.92 | $11.93 | $11.49 | $11.58 | $11.58 | 174,645 |
| 2024-04-11 | $11.69 | $12.06 | $11.59 | $11.99 | $11.99 | 207,819 |
| 2024-04-10 | $11.46 | $11.67 | $11.34 | $11.63 | $11.63 | 270,179 |
| 2024-04-09 | $11.86 | $11.92 | $11.67 | $11.76 | $11.76 | 137,686 |
| 2024-04-08 | $12.07 | $12.12 | $11.85 | $11.92 | $11.92 | 108,092 |
| 2024-04-05 | $11.86 | $12.07 | $11.78 | $11.94 | $11.94 | 245,663 |
| 2024-04-04 | $11.81 | $12.15 | $11.67 | $11.90 | $11.90 | 274,208 |
| 2024-04-03 | $11.60 | $11.78 | $11.45 | $11.67 | $11.67 | 229,046 |
| 2024-04-02 | $11.39 | $11.65 | $11.15 | $11.61 | $11.61 | 285,629 |
| 2024-04-01 | $11.61 | $11.73 | $11.38 | $11.39 | $11.39 | 221,682 |
| 2024-03-28 | $11.18 | $11.48 | $11.09 | $11.48 | $11.48 | 641,778 |
| 2024-03-27 | $11.29 | $11.29 | $11.05 | $11.16 | $11.16 | 213,789 |
| 2024-03-26 | $11.53 | $11.53 | $11.08 | $11.16 | $11.16 | 292,941 |
| 2024-03-25 | $11.61 | $11.75 | $11.46 | $11.46 | $11.46 | 270,449 |
| 2024-03-22 | $11.87 | $11.93 | $11.51 | $11.64 | $11.64 | 389,050 |
| 2024-03-21 | $12.30 | $12.32 | $11.74 | $11.95 | $11.95 | 287,290 |
| 2024-03-20 | $11.53 | $12.24 | $11.53 | $12.18 | $12.18 | 358,496 |
| 2024-03-19 | $11.21 | $11.81 | $11.11 | $11.63 | $11.63 | 300,955 |
| 2024-03-18 | $11.27 | $11.52 | $11.16 | $11.32 | $11.32 | 291,664 |
| 2024-03-15 | $11.44 | $11.56 | $11.16 | $11.26 | $11.26 | 396,273 |
| 2024-03-14 | $11.70 | $11.70 | $11.21 | $11.57 | $11.57 | 398,049 |
| 2024-03-13 | $11.88 | $12.08 | $11.73 | $11.78 | $11.78 | 230,235 |
| 2024-03-12 | $11.83 | $12.05 | $11.66 | $11.96 | $11.96 | 177,337 |
| 2024-03-11 | $12.07 | $12.23 | $11.66 | $11.79 | $11.79 | 252,106 |
| 2024-03-08 | $11.90 | $12.21 | $11.84 | $12.08 | $12.08 | 272,702 |
| 2024-03-07 | $12.10 | $12.13 | $11.78 | $11.86 | $11.86 | 293,958 |
| 2024-03-06 | $12.14 | $12.31 | $11.87 | $12.00 | $12.00 | 266,979 |
| 2024-03-05 | $12.63 | $12.77 | $12.04 | $12.09 | $12.09 | 347,438 |
| 2024-03-04 | $12.60 | $12.95 | $12.41 | $12.74 | $12.74 | 371,966 |
| 2024-03-01 | $12.53 | $12.70 | $12.38 | $12.60 | $12.60 | 273,624 |
| 2024-02-29 | $12.56 | $12.83 | $12.39 | $12.53 | $12.53 | 844,024 |
| 2024-02-28 | $12.30 | $12.67 | $11.97 | $12.35 | $12.35 | 444,316 |
| 2024-02-27 | $12.69 | $12.94 | $12.43 | $12.44 | $12.44 | 493,885 |
| 2024-02-26 | $11.76 | $12.88 | $11.47 | $12.74 | $12.74 | 1,165,287 |
| 2024-02-23 | $10.98 | $11.40 | $10.53 | $10.64 | $10.64 | 714,955 |
| 2024-02-22 | $12.33 | $13.00 | $10.50 | $10.91 | $10.91 | 1,300,571 |
| 2024-02-21 | $12.16 | $12.33 | $11.88 | $12.33 | $12.33 | 558,956 |
| 2024-02-20 | $12.27 | $12.55 | $12.22 | $12.38 | $12.38 | 457,236 |
| 2024-02-16 | $12.80 | $12.80 | $12.20 | $12.47 | $12.47 | 1,902,143 |
| 2024-02-15 | $12.98 | $13.00 | $12.54 | $12.97 | $12.97 | 612,207 |
| 2024-02-14 | $12.44 | $12.95 | $12.33 | $12.93 | $12.93 | 477,323 |
| 2024-02-13 | $12.61 | $12.71 | $11.45 | $12.25 | $12.25 | 657,872 |
| 2024-02-12 | $13.35 | $13.47 | $12.70 | $13.19 | $13.19 | 663,796 |
| 2024-02-09 | $13.04 | $13.80 | $12.94 | $13.40 | $13.40 | 1,009,670 |
| 2024-02-08 | $12.66 | $13.05 | $12.62 | $13.02 | $13.02 | 240,088 |
| 2024-02-07 | $13.15 | $13.15 | $12.64 | $12.65 | $12.65 | 330,058 |
| 2024-02-06 | $13.10 | $13.42 | $12.84 | $13.17 | $13.17 | 430,870 |
| 2024-02-05 | $12.96 | $13.25 | $12.71 | $13.13 | $13.13 | 376,304 |
| 2024-02-02 | $12.88 | $13.11 | $12.74 | $12.97 | $12.97 | 288,052 |
| 2024-02-01 | $12.61 | $12.96 | $12.51 | $12.95 | $12.95 | 356,162 |
| 2024-01-31 | $13.07 | $13.27 | $12.47 | $12.54 | $12.54 | 412,073 |
| 2024-01-30 | $13.51 | $13.52 | $13.04 | $13.16 | $13.16 | 387,334 |
| 2024-01-29 | $12.87 | $13.63 | $12.87 | $13.50 | $13.50 | 1,001,380 |
| 2024-01-26 | $13.39 | $13.39 | $12.71 | $12.80 | $12.80 | 548,001 |
| 2024-01-25 | $12.30 | $13.30 | $12.21 | $13.10 | $13.10 | 1,802,285 |
| 2024-01-24 | $11.66 | $12.36 | $11.61 | $12.14 | $12.14 | 677,565 |
| 2024-01-23 | $11.60 | $11.79 | $11.40 | $11.49 | $11.49 | 251,809 |
| 2024-01-22 | $11.20 | $11.59 | $11.20 | $11.46 | $11.46 | 356,482 |
| 2024-01-19 | $11.10 | $11.10 | $10.81 | $11.05 | $11.05 | 221,154 |
| 2024-01-18 | $11.11 | $11.12 | $10.74 | $10.99 | $10.99 | 164,278 |
| 2024-01-17 | $10.95 | $11.02 | $10.72 | $11.01 | $11.01 | 231,166 |
| 2024-01-16 | $10.92 | $11.17 | $10.84 | $11.13 | $11.13 | 221,319 |
| 2024-01-12 | $11.20 | $11.38 | $11.01 | $11.02 | $11.02 | 226,530 |
| 2024-01-11 | $11.21 | $11.37 | $10.92 | $11.21 | $11.21 | 212,349 |
| 2024-01-10 | $11.48 | $11.59 | $11.19 | $11.21 | $11.21 | 220,884 |
| 2024-01-09 | $11.27 | $11.59 | $11.13 | $11.48 | $11.48 | 173,044 |
| 2024-01-08 | $10.99 | $11.47 | $10.99 | $11.45 | $11.45 | 159,963 |
| 2024-01-05 | $11.14 | $11.34 | $10.97 | $11.02 | $11.02 | 272,912 |
| 2024-01-04 | $11.24 | $11.42 | $11.12 | $11.22 | $11.22 | 200,479 |
| 2024-01-03 | $11.47 | $11.75 | $11.27 | $11.28 | $11.28 | 372,495 |
| 2024-01-02 | $11.90 | $11.92 | $11.33 | $11.54 | $11.54 | 458,111 |
| 2023-12-29 | $11.76 | $11.84 | $11.47 | $11.47 | $11.47 | 436,344 |
| 2023-12-28 | $11.71 | $11.86 | $11.59 | $11.82 | $11.82 | 207,126 |
| 2023-12-27 | $11.76 | $11.86 | $11.68 | $11.78 | $11.78 | 221,037 |
| 2023-12-26 | $11.35 | $11.81 | $11.35 | $11.76 | $11.76 | 237,611 |
| 2023-12-22 | $11.19 | $11.45 | $11.12 | $11.41 | $11.41 | 340,307 |
| 2023-12-21 | $11.16 | $11.20 | $10.97 | $11.01 | $11.01 | 241,480 |
| 2023-12-20 | $11.08 | $11.37 | $10.98 | $11.02 | $11.02 | 191,443 |
| 2023-12-19 | $11.16 | $11.27 | $11.00 | $11.20 | $11.20 | 237,903 |
| 2023-12-18 | $11.10 | $11.29 | $10.97 | $11.08 | $11.08 | 260,961 |
| 2023-12-15 | $10.87 | $11.16 | $10.53 | $11.07 | $11.07 | 825,195 |
| 2023-12-14 | $10.92 | $11.09 | $10.47 | $10.71 | $10.71 | 351,534 |
| 2023-12-13 | $10.76 | $10.97 | $10.56 | $10.89 | $10.89 | 345,336 |
| 2023-12-12 | $10.65 | $10.77 | $10.48 | $10.73 | $10.73 | 289,993 |
| 2023-12-11 | $10.09 | $10.60 | $10.09 | $10.60 | $10.60 | 435,070 |
| 2023-12-08 | $9.55 | $10.12 | $9.44 | $10.06 | $10.06 | 540,546 |
| 2023-12-07 | $9.83 | $9.84 | $9.52 | $9.56 | $9.56 | 184,415 |
| 2023-12-06 | $10.02 | $10.02 | $9.81 | $9.86 | $9.86 | 176,362 |
| 2023-12-05 | $9.77 | $9.98 | $9.75 | $9.98 | $9.98 | 216,845 |
| 2023-12-04 | $9.85 | $10.04 | $9.78 | $9.90 | $9.90 | 270,701 |
| 2023-12-01 | $9.46 | $10.05 | $9.41 | $9.86 | $9.86 | 417,023 |
| 2023-11-30 | $9.47 | $9.57 | $9.25 | $9.44 | $9.44 | 430,958 |
| 2023-11-29 | $9.45 | $9.72 | $9.30 | $9.34 | $9.34 | 262,939 |
| 2023-11-28 | $9.30 | $9.54 | $9.12 | $9.34 | $9.34 | 273,058 |
| 2023-11-27 | $9.27 | $9.38 | $9.12 | $9.30 | $9.30 | 613,384 |
| 2023-11-24 | $9.17 | $9.37 | $9.16 | $9.33 | $9.33 | 110,659 |
| 2023-11-22 | $9.43 | $9.47 | $9.10 | $9.18 | $9.18 | 180,375 |
| 2023-11-21 | $9.02 | $9.37 | $9.02 | $9.37 | $9.37 | 276,003 |
| 2023-11-20 | $9.03 | $9.25 | $8.94 | $9.11 | $9.11 | 283,713 |
| 2023-11-17 | $8.71 | $8.97 | $8.63 | $8.96 | $8.96 | 257,205 |
| 2023-11-16 | $8.79 | $8.79 | $8.58 | $8.66 | $8.66 | 176,899 |
| 2023-11-15 | $8.91 | $9.09 | $8.75 | $8.88 | $8.88 | 216,125 |
| 2023-11-14 | $8.52 | $8.88 | $8.39 | $8.88 | $8.88 | 467,052 |
| 2023-11-13 | $8.02 | $8.23 | $7.95 | $8.11 | $8.11 | 210,928 |
| 2023-11-10 | $7.93 | $8.11 | $7.87 | $8.02 | $8.02 | 183,975 |
| 2023-11-09 | $8.20 | $8.20 | $7.76 | $7.86 | $7.86 | 176,820 |
| 2023-11-08 | $8.41 | $8.41 | $8.07 | $8.11 | $8.11 | 144,719 |
| 2023-11-07 | $8.30 | $8.53 | $8.23 | $8.36 | $8.36 | 141,956 |
| 2023-11-06 | $8.55 | $8.57 | $8.16 | $8.30 | $8.30 | 251,778 |
| 2023-11-03 | $8.50 | $8.74 | $8.44 | $8.55 | $8.55 | 421,444 |
| 2023-11-02 | $8.04 | $8.71 | $7.97 | $8.48 | $8.48 | 677,777 |
| 2023-11-01 | $7.03 | $7.08 | $6.89 | $7.02 | $7.02 | 480,101 |
| 2023-10-31 | $6.91 | $7.24 | $6.91 | $7.16 | $7.16 | 245,514 |
| 2023-10-30 | $6.77 | $6.98 | $6.67 | $6.94 | $6.94 | 358,860 |
| 2023-10-27 | $6.80 | $6.87 | $6.67 | $6.69 | $6.69 | 177,174 |
| 2023-10-26 | $6.83 | $6.98 | $6.67 | $6.76 | $6.76 | 335,547 |
| 2023-10-25 | $6.97 | $7.05 | $6.73 | $6.81 | $6.81 | 227,789 |
| 2023-10-24 | $6.87 | $7.19 | $6.87 | $7.02 | $7.02 | 324,545 |
| 2023-10-23 | $6.86 | $6.96 | $6.72 | $6.87 | $6.87 | 314,430 |
| 2023-10-20 | $7.28 | $7.28 | $6.93 | $7.10 | $7.10 | 230,600 |
| 2023-10-19 | $7.31 | $7.36 | $7.25 | $7.27 | $7.27 | 203,525 |
| 2023-10-18 | $7.16 | $7.36 | $7.13 | $7.27 | $7.27 | 315,064 |
| 2023-10-17 | $6.97 | $7.30 | $6.96 | $7.21 | $7.21 | 268,014 |
| 2023-10-16 | $7.02 | $7.15 | $6.93 | $7.07 | $7.07 | 485,881 |
| 2023-10-13 | $7.14 | $7.22 | $6.85 | $6.92 | $6.92 | 320,456 |
| 2023-10-12 | $7.62 | $7.62 | $7.11 | $7.23 | $7.23 | 198,284 |
| 2023-10-11 | $7.70 | $7.75 | $7.47 | $7.58 | $7.58 | 255,033 |
| 2023-10-10 | $7.66 | $7.90 | $7.51 | $7.60 | $7.60 | 340,935 |
| 2023-10-09 | $7.69 | $7.89 | $7.61 | $7.69 | $7.69 | 259,261 |
| 2023-10-06 | $7.56 | $7.93 | $7.50 | $7.77 | $7.77 | 364,391 |
| 2023-10-05 | $7.65 | $7.69 | $7.43 | $7.63 | $7.63 | 290,524 |
| 2023-10-04 | $7.79 | $7.85 | $7.58 | $7.69 | $7.69 | 172,970 |
| 2023-10-03 | $7.94 | $8.02 | $7.74 | $7.78 | $7.78 | 199,464 |
| 2023-10-02 | $7.98 | $8.18 | $7.94 | $8.04 | $8.04 | 328,476 |
| 2023-09-29 | $8.20 | $8.35 | $8.06 | $8.15 | $8.15 | 662,358 |
| 2023-09-28 | $8.14 | $8.26 | $8.01 | $8.12 | $8.12 | 203,356 |
| 2023-09-27 | $8.07 | $8.33 | $8.07 | $8.17 | $8.17 | 235,675 |
| 2023-09-26 | $8.13 | $8.26 | $7.96 | $8.03 | $8.03 | 256,235 |
| 2023-09-25 | $8.41 | $8.53 | $8.02 | $8.13 | $8.13 | 536,013 |
| 2023-09-22 | $8.33 | $8.54 | $8.24 | $8.51 | $8.51 | 226,738 |
| 2023-09-21 | $8.50 | $8.50 | $8.20 | $8.28 | $8.28 | 289,353 |
| 2023-09-20 | $8.65 | $8.83 | $8.54 | $8.57 | $8.57 | 243,074 |
| 2023-09-19 | $8.67 | $8.67 | $8.38 | $8.62 | $8.62 | 248,648 |
| 2023-09-18 | $8.94 | $8.98 | $8.64 | $8.66 | $8.66 | 518,572 |
| 2023-09-15 | $8.94 | $9.03 | $8.79 | $9.02 | $9.02 | 754,128 |
| 2023-09-14 | $9.12 | $9.14 | $8.81 | $9.00 | $9.00 | 313,454 |
| 2023-09-13 | $8.79 | $9.15 | $8.76 | $9.09 | $9.09 | 339,768 |
| 2023-09-12 | $8.76 | $9.00 | $8.70 | $8.84 | $8.84 | 268,390 |
| 2023-09-11 | $9.64 | $9.66 | $8.87 | $8.88 | $8.88 | 531,621 |
| 2023-09-08 | $9.66 | $9.80 | $9.58 | $9.66 | $9.66 | 204,744 |
| 2023-09-07 | $9.79 | $9.82 | $9.39 | $9.69 | $9.69 | 314,070 |
| 2023-09-06 | $9.75 | $9.93 | $9.66 | $9.85 | $9.85 | 313,038 |
| 2023-09-05 | $10.36 | $10.36 | $9.83 | $9.85 | $9.85 | 335,063 |
| 2023-09-01 | $10.24 | $10.49 | $10.16 | $10.36 | $10.36 | 299,574 |
| 2023-08-31 | $10.27 | $10.52 | $10.17 | $10.21 | $10.21 | 759,628 |
| 2023-08-30 | $9.76 | $10.44 | $9.76 | $10.28 | $10.28 | 442,558 |
| 2023-08-29 | $8.81 | $9.97 | $8.66 | $9.89 | $9.89 | 667,376 |
| 2023-08-28 | $10.53 | $11.12 | $8.79 | $8.86 | $8.86 | 2,617,065 |
| 2023-08-25 | $10.38 | $10.53 | $10.18 | $10.46 | $10.46 | 383,957 |
| 2023-08-24 | $10.50 | $10.58 | $10.13 | $10.32 | $10.32 | 259,868 |
| 2023-08-23 | $10.22 | $10.56 | $10.14 | $10.38 | $10.38 | 319,913 |
| 2023-08-22 | $10.28 | $10.57 | $10.09 | $10.26 | $10.26 | 639,821 |
| 2023-08-21 | $10.54 | $10.65 | $9.65 | $10.20 | $10.20 | 581,849 |
| 2023-08-18 | $9.84 | $10.59 | $9.64 | $10.51 | $10.51 | 3,158,566 |
| 2023-08-17 | $10.30 | $10.45 | $9.91 | $9.93 | $9.93 | 504,042 |
| 2023-08-16 | $10.62 | $10.78 | $10.51 | $10.52 | $10.52 | 451,467 |
| 2023-08-15 | $10.73 | $10.78 | $10.59 | $10.62 | $10.62 | 596,520 |
| 2023-08-14 | $10.64 | $10.81 | $10.57 | $10.76 | $10.76 | 542,381 |
| 2023-08-11 | $10.16 | $10.57 | $10.11 | $10.42 | $10.42 | 318,615 |
| 2023-08-10 | $10.04 | $10.48 | $10.04 | $10.24 | $10.24 | 281,769 |
| 2023-08-09 | $10.03 | $10.11 | $9.69 | $10.01 | $10.01 | 407,337 |
| 2023-08-08 | $10.12 | $10.15 | $9.83 | $10.08 | $10.08 | 371,689 |
| 2023-08-07 | $9.88 | $10.29 | $9.64 | $10.11 | $10.11 | 441,344 |
| 2023-08-04 | $11.14 | $11.14 | $9.94 | $9.99 | $9.99 | 928,472 |
| 2023-08-03 | $11.58 | $12.10 | $10.64 | $11.00 | $11.00 | 666,803 |
| 2023-08-02 | $11.40 | $11.49 | $10.74 | $11.03 | $11.03 | 781,410 |
| 2023-08-01 | $11.83 | $11.96 | $11.36 | $11.56 | $11.56 | 455,513 |
| 2023-07-31 | $11.77 | $12.45 | $11.65 | $12.00 | $12.00 | 704,677 |
| 2023-07-28 | $11.24 | $11.74 | $11.17 | $11.62 | $11.62 | 477,761 |
| 2023-07-27 | $11.90 | $12.17 | $10.75 | $11.05 | $11.05 | 1,012,194 |
| 2023-07-26 | $10.76 | $11.86 | $10.70 | $11.84 | $11.84 | 1,701,692 |
| 2023-07-25 | $10.89 | $11.15 | $10.60 | $10.70 | $10.70 | 732,816 |
| 2023-07-24 | $10.90 | $11.20 | $10.60 | $10.75 | $10.75 | 302,984 |
| 2023-07-21 | $10.97 | $11.05 | $10.55 | $10.86 | $10.86 | 377,417 |
| 2023-07-20 | $10.84 | $11.15 | $10.68 | $10.85 | $10.85 | 316,282 |
| 2023-07-19 | $11.22 | $11.40 | $10.59 | $10.81 | $10.81 | 457,897 |
| 2023-07-18 | $11.36 | $11.40 | $10.90 | $11.29 | $11.29 | 413,509 |
| 2023-07-17 | $10.79 | $11.46 | $10.66 | $11.36 | $11.36 | 646,912 |
| 2023-07-14 | $11.06 | $11.33 | $10.71 | $10.83 | $10.83 | 409,670 |
| 2023-07-13 | $11.39 | $11.49 | $11.02 | $11.03 | $11.03 | 240,445 |
| 2023-07-12 | $11.37 | $11.42 | $11.03 | $11.30 | $11.30 | 424,264 |
| 2023-07-11 | $11.06 | $11.27 | $10.84 | $11.21 | $11.21 | 446,027 |
| 2023-07-10 | $10.62 | $11.01 | $10.54 | $10.98 | $10.98 | 785,658 |
| 2023-07-07 | $11.42 | $11.51 | $10.54 | $10.59 | $10.59 | 1,283,933 |
| 2023-07-06 | $11.19 | $11.68 | $11.10 | $11.42 | $11.42 | 534,842 |
| 2023-07-05 | $11.33 | $11.43 | $10.93 | $11.28 | $11.28 | 1,349,650 |
| 2023-07-03 | $10.95 | $11.42 | $10.94 | $11.40 | $11.40 | 272,403 |
| 2023-06-30 | $11.28 | $11.67 | $11.04 | $11.11 | $11.11 | 1,163,557 |
| 2023-06-29 | $10.92 | $11.00 | $10.48 | $10.83 | $10.83 | 619,401 |
| 2023-06-28 | $10.28 | $10.82 | $10.18 | $10.81 | $10.81 | 533,304 |
| 2023-06-27 | $10.00 | $10.57 | $10.00 | $10.28 | $10.28 | 769,188 |
| 2023-06-26 | $9.47 | $10.33 | $9.30 | $9.91 | $9.91 | 1,544,506 |
| 2023-06-23 | $8.71 | $9.13 | $8.57 | $9.13 | $9.13 | 1,570,854 |
| 2023-06-22 | $8.65 | $9.04 | $8.59 | $8.82 | $8.82 | 404,978 |
| 2023-06-21 | $8.63 | $8.85 | $8.25 | $8.75 | $8.75 | 802,851 |
| 2023-06-20 | $8.14 | $8.71 | $7.81 | $8.49 | $8.49 | 1,695,389 |
| 2023-06-16 | $8.77 | $8.77 | $8.12 | $8.22 | $8.22 | 826,330 |
| 2023-06-15 | $8.49 | $8.85 | $8.42 | $8.68 | $8.68 | 389,431 |
| 2023-06-14 | $8.87 | $8.97 | $8.43 | $8.50 | $8.50 | 592,338 |
| 2023-06-13 | $8.32 | $8.82 | $8.32 | $8.77 | $8.77 | 627,502 |
| 2023-06-12 | $7.80 | $8.29 | $7.70 | $8.23 | $8.23 | 779,980 |
| 2023-06-09 | $7.78 | $8.37 | $7.60 | $7.74 | $7.74 | 2,981,603 |
| 2023-06-08 | $7.55 | $7.79 | $7.50 | $7.74 | $7.74 | 2,317,276 |
| 2023-06-07 | $7.72 | $7.79 | $7.55 | $7.62 | $7.62 | 782,494 |
| 2023-06-06 | $7.66 | $7.81 | $7.59 | $7.70 | $7.70 | 1,095,066 |
| 2023-06-05 | $7.68 | $7.83 | $7.54 | $7.71 | $7.71 | 1,112,677 |
| 2023-06-02 | $7.80 | $7.90 | $7.43 | $7.67 | $7.67 | 738,590 |
| 2023-06-01 | $7.76 | $8.02 | $7.66 | $7.75 | $7.75 | 1,025,363 |
| 2023-05-31 | $7.43 | $7.85 | $7.33 | $7.82 | $7.82 | 2,005,664 |
| 2023-05-30 | $7.61 | $7.76 | $7.44 | $7.47 | $7.47 | 1,024,534 |
| 2023-05-26 | $7.60 | $8.02 | $7.45 | $7.48 | $7.48 | 928,410 |
| 2023-05-25 | $7.72 | $7.72 | $7.47 | $7.59 | $7.59 | 813,887 |
| 2023-05-24 | $7.66 | $7.68 | $7.28 | $7.56 | $7.56 | 953,638 |
| 2023-05-23 | $7.73 | $7.89 | $7.53 | $7.60 | $7.60 | 1,625,440 |
| 2023-05-22 | $7.17 | $7.84 | $7.14 | $7.75 | $7.75 | 816,321 |
| 2023-05-19 | $6.65 | $7.19 | $6.27 | $7.14 | $7.14 | 835,122 |
| 2023-05-18 | $6.58 | $6.68 | $6.33 | $6.59 | $6.59 | 406,502 |
| 2023-05-17 | $6.66 | $6.79 | $6.50 | $6.56 | $6.56 | 506,063 |
| 2023-05-16 | $6.60 | $6.70 | $6.56 | $6.66 | $6.66 | 203,766 |
| 2023-05-15 | $6.47 | $6.75 | $6.42 | $6.65 | $6.65 | 270,424 |
| 2023-05-12 | $6.21 | $6.45 | $6.21 | $6.41 | $6.41 | 226,206 |
| 2023-05-11 | $6.14 | $6.35 | $5.99 | $6.25 | $6.25 | 341,947 |
| 2023-05-10 | $5.99 | $6.28 | $5.71 | $6.17 | $6.17 | 377,359 |
| 2023-05-09 | $5.49 | $5.93 | $5.49 | $5.87 | $5.87 | 757,351 |
| 2023-05-08 | $5.30 | $5.57 | $5.17 | $5.45 | $5.45 | 699,297 |
| 2023-05-05 | $5.45 | $5.45 | $5.14 | $5.28 | $5.28 | 668,863 |
| 2023-05-04 | $4.82 | $5.39 | $4.66 | $5.35 | $5.35 | 1,912,862 |
| 2023-05-03 | $4.22 | $4.27 | $4.04 | $4.26 | $4.26 | 152,540 |
| 2023-05-02 | $4.38 | $4.48 | $4.16 | $4.18 | $4.18 | 140,968 |
| 2023-05-01 | $4.40 | $4.44 | $4.25 | $4.40 | $4.40 | 112,965 |
| 2023-04-28 | $4.41 | $4.52 | $4.36 | $4.43 | $4.43 | 51,101 |
| 2023-04-27 | $4.41 | $4.48 | $4.33 | $4.44 | $4.44 | 75,269 |
| 2023-04-26 | $4.34 | $4.50 | $4.28 | $4.40 | $4.40 | 104,581 |
| 2023-04-25 | $4.33 | $4.39 | $4.21 | $4.35 | $4.35 | 107,050 |
| 2023-04-24 | $4.47 | $4.53 | $4.33 | $4.39 | $4.39 | 56,500 |
| 2023-04-21 | $4.47 | $4.57 | $4.41 | $4.50 | $4.50 | 68,691 |
| 2023-04-20 | $4.44 | $4.53 | $4.40 | $4.47 | $4.47 | 143,850 |
| 2023-04-19 | $4.54 | $4.57 | $4.40 | $4.49 | $4.49 | 92,628 |
| 2023-04-18 | $4.62 | $4.63 | $4.52 | $4.57 | $4.57 | 73,030 |
| 2023-04-17 | $4.50 | $4.60 | $4.37 | $4.58 | $4.58 | 188,771 |
| 2023-04-14 | $4.47 | $4.55 | $4.33 | $4.49 | $4.49 | 183,793 |
| 2023-04-13 | $4.62 | $4.69 | $4.41 | $4.47 | $4.47 | 143,524 |
| 2023-04-12 | $5.07 | $5.09 | $4.57 | $4.61 | $4.61 | 115,778 |
| 2023-04-11 | $5.22 | $5.26 | $4.97 | $5.00 | $5.00 | 817,037 |
| 2023-04-10 | $5.20 | $5.23 | $5.00 | $5.21 | $5.21 | 154,902 |
| 2023-04-06 | $5.20 | $5.28 | $5.06 | $5.24 | $5.24 | 424,872 |
| 2023-04-05 | $5.24 | $5.24 | $5.00 | $5.18 | $5.18 | 115,176 |
| 2023-04-04 | $5.25 | $5.25 | $5.07 | $5.20 | $5.20 | 348,682 |
| 2023-04-03 | $5.03 | $5.23 | $4.95 | $5.16 | $5.16 | 771,279 |
| 2023-03-31 | $4.78 | $5.13 | $4.63 | $4.97 | $4.97 | 1,391,854 |
| 2023-03-30 | $4.84 | $4.89 | $4.69 | $4.75 | $4.75 | 47,332 |
| 2023-03-29 | $4.79 | $4.85 | $4.73 | $4.80 | $4.80 | 59,613 |
| 2023-03-28 | $4.85 | $4.92 | $4.68 | $4.76 | $4.76 | 193,312 |
| 2023-03-27 | $4.89 | $4.90 | $4.75 | $4.89 | $4.89 | 88,622 |
| 2023-03-24 | $4.80 | $4.90 | $4.80 | $4.86 | $4.86 | 60,095 |
| 2023-03-23 | $4.75 | $4.89 | $4.73 | $4.84 | $4.84 | 116,271 |
| 2023-03-22 | $4.84 | $4.85 | $4.72 | $4.72 | $4.72 | 74,911 |
| 2023-03-21 | $4.68 | $4.90 | $4.64 | $4.84 | $4.84 | 199,011 |
| 2023-03-20 | $4.60 | $4.66 | $4.45 | $4.62 | $4.62 | 103,470 |
| 2023-03-17 | $4.56 | $4.65 | $4.48 | $4.65 | $4.65 | 227,966 |
| 2023-03-16 | $4.52 | $4.70 | $4.50 | $4.57 | $4.57 | 133,421 |
| 2023-03-15 | $4.52 | $4.74 | $4.52 | $4.60 | $4.60 | 138,896 |
| 2023-03-14 | $4.64 | $4.76 | $4.51 | $4.60 | $4.60 | 168,322 |
| 2023-03-13 | $4.46 | $4.76 | $4.40 | $4.48 | $4.48 | 116,916 |
| 2023-03-10 | $4.88 | $4.88 | $4.33 | $4.55 | $4.55 | 255,035 |
| 2023-03-09 | $4.97 | $5.06 | $4.90 | $4.92 | $4.92 | 150,536 |
| 2023-03-08 | $5.10 | $5.36 | $4.90 | $4.97 | $4.97 | 845,672 |
| 2023-03-07 | $5.32 | $5.35 | $5.00 | $5.09 | $5.09 | 576,658 |
| 2023-03-06 | $5.47 | $5.47 | $5.28 | $5.32 | $5.32 | 105,276 |
| 2023-03-03 | $5.31 | $5.52 | $5.31 | $5.45 | $5.45 | 119,861 |
| 2023-03-02 | $5.23 | $5.35 | $5.17 | $5.30 | $5.30 | 74,985 |
| 2023-03-01 | $5.20 | $5.28 | $5.16 | $5.22 | $5.22 | 257,737 |
| 2023-02-28 | $5.07 | $5.34 | $5.07 | $5.17 | $5.17 | 96,200 |
| 2023-02-27 | $5.18 | $5.23 | $4.92 | $5.06 | $5.06 | 217,065 |
| 2023-02-24 | $5.34 | $5.39 | $5.15 | $5.15 | $5.15 | 84,450 |
| 2023-02-23 | $5.17 | $5.55 | $4.99 | $5.49 | $5.49 | 200,262 |
| 2023-02-22 | $5.04 | $5.05 | $4.71 | $4.83 | $4.83 | 133,948 |
| 2023-02-21 | $5.01 | $5.12 | $4.80 | $4.97 | $4.97 | 177,552 |
| 2023-02-17 | $5.30 | $5.30 | $4.86 | $5.13 | $5.13 | 113,504 |
| 2023-02-16 | $5.35 | $5.35 | $5.20 | $5.27 | $5.27 | 77,445 |
| 2023-02-15 | $5.37 | $5.51 | $5.37 | $5.43 | $5.43 | 155,744 |
| 2023-02-14 | $5.49 | $5.68 | $5.40 | $5.42 | $5.42 | 100,704 |
| 2023-02-13 | $5.43 | $5.53 | $5.27 | $5.51 | $5.51 | 67,396 |
| 2023-02-10 | $5.21 | $5.48 | $5.08 | $5.44 | $5.44 | 85,679 |
| 2023-02-09 | $5.49 | $5.56 | $5.24 | $5.26 | $5.26 | 61,158 |
| 2023-02-08 | $5.03 | $5.52 | $5.03 | $5.47 | $5.47 | 84,754 |
| 2023-02-07 | $4.88 | $5.16 | $4.84 | $5.13 | $5.13 | 174,275 |
| 2023-02-06 | $5.09 | $5.15 | $4.88 | $4.90 | $4.90 | 75,407 |
| 2023-02-03 | $5.16 | $5.26 | $5.12 | $5.14 | $5.14 | 183,712 |
| 2023-02-02 | $5.20 | $5.45 | $5.12 | $5.20 | $5.20 | 223,049 |
| 2023-02-01 | $5.20 | $5.29 | $5.09 | $5.20 | $5.20 | 138,942 |
| 2023-01-31 | $5.09 | $5.21 | $5.09 | $5.20 | $5.20 | 74,469 |
| 2023-01-30 | $5.29 | $5.36 | $5.05 | $5.06 | $5.06 | 75,586 |
| 2023-01-27 | $5.31 | $5.49 | $5.17 | $5.38 | $5.38 | 120,867 |
| 2023-01-26 | $5.40 | $5.53 | $5.21 | $5.31 | $5.31 | 49,281 |
| 2023-01-25 | $5.24 | $5.37 | $5.05 | $5.37 | $5.37 | 34,023 |
| 2023-01-24 | $5.33 | $5.39 | $5.24 | $5.33 | $5.33 | 38,186 |
| 2023-01-23 | $5.37 | $5.43 | $5.31 | $5.40 | $5.40 | 47,676 |
| 2023-01-20 | $5.14 | $5.36 | $5.10 | $5.34 | $5.34 | 46,760 |
| 2023-01-19 | $5.14 | $5.16 | $5.03 | $5.06 | $5.06 | 28,979 |
| 2023-01-18 | $5.39 | $5.45 | $5.09 | $5.14 | $5.14 | 78,688 |
| 2023-01-17 | $5.32 | $5.38 | $5.16 | $5.32 | $5.32 | 84,739 |
| 2023-01-13 | $5.18 | $5.38 | $5.18 | $5.32 | $5.32 | 51,323 |
| 2023-01-12 | $5.04 | $5.22 | $4.97 | $5.21 | $5.21 | 67,197 |
| 2023-01-11 | $4.87 | $5.03 | $4.87 | $5.01 | $5.01 | 78,965 |
| 2023-01-10 | $4.69 | $4.88 | $4.60 | $4.86 | $4.86 | 63,570 |
| 2023-01-09 | $4.41 | $4.78 | $4.38 | $4.69 | $4.69 | 91,885 |
| 2023-01-06 | $4.39 | $4.53 | $4.16 | $4.38 | $4.38 | 62,381 |
| 2023-01-05 | $4.51 | $4.51 | $4.28 | $4.37 | $4.37 | 87,802 |
| 2023-01-04 | $4.51 | $4.63 | $4.42 | $4.50 | $4.50 | 64,122 |
| 2023-01-03 | $4.67 | $4.74 | $4.31 | $4.43 | $4.43 | 100,079 |
| 2022-12-30 | $4.57 | $4.67 | $4.49 | $4.58 | $4.58 | 81,196 |
| 2022-12-29 | $4.45 | $4.67 | $4.45 | $4.61 | $4.61 | 88,425 |
| 2022-12-28 | $4.24 | $4.42 | $4.21 | $4.39 | $4.39 | 90,866 |
| 2022-12-27 | $4.31 | $4.38 | $4.26 | $4.30 | $4.30 | 111,817 |
| 2022-12-23 | $4.43 | $4.50 | $4.28 | $4.31 | $4.31 | 179,083 |
| 2022-12-22 | $4.42 | $4.49 | $4.36 | $4.42 | $4.42 | 92,323 |
| 2022-12-21 | $4.48 | $4.58 | $4.33 | $4.45 | $4.45 | 86,470 |
| 2022-12-20 | $4.35 | $4.55 | $4.26 | $4.46 | $4.46 | 82,942 |
| 2022-12-19 | $4.47 | $4.54 | $4.26 | $4.42 | $4.42 | 115,523 |
| 2022-12-16 | $4.16 | $4.56 | $4.12 | $4.51 | $4.51 | 547,832 |
| 2022-12-15 | $4.21 | $4.23 | $4.02 | $4.18 | $4.18 | 165,447 |
| 2022-12-14 | $4.35 | $4.39 | $4.15 | $4.22 | $4.22 | 131,400 |
| 2022-12-13 | $4.68 | $4.68 | $4.29 | $4.39 | $4.39 | 219,896 |
| 2022-12-12 | $4.26 | $4.67 | $4.26 | $4.48 | $4.48 | 231,447 |
| 2022-12-09 | $4.29 | $4.43 | $4.20 | $4.25 | $4.25 | 106,534 |
| 2022-12-08 | $4.10 | $4.33 | $4.02 | $4.32 | $4.32 | 121,665 |
| 2022-12-07 | $3.83 | $4.18 | $3.82 | $4.16 | $4.16 | 131,744 |
| 2022-12-06 | $3.94 | $3.99 | $3.75 | $3.85 | $3.85 | 87,573 |
| 2022-12-05 | $3.93 | $4.10 | $3.86 | $3.92 | $3.92 | 146,747 |
| 2022-12-02 | $3.91 | $4.04 | $3.74 | $3.95 | $3.95 | 207,078 |
| 2022-12-01 | $3.95 | $4.03 | $3.89 | $3.98 | $3.98 | 323,557 |
| 2022-11-30 | $3.91 | $3.99 | $3.79 | $3.94 | $3.94 | 464,635 |
| 2022-11-29 | $3.98 | $4.07 | $3.75 | $3.93 | $3.93 | 162,856 |
| 2022-11-28 | $4.13 | $4.23 | $3.94 | $3.97 | $3.97 | 113,911 |
| 2022-11-25 | $4.20 | $4.23 | $4.09 | $4.15 | $4.15 | 60,403 |
| 2022-11-23 | $4.15 | $4.26 | $4.05 | $4.20 | $4.20 | 144,416 |
| 2022-11-22 | $4.10 | $4.16 | $3.97 | $4.15 | $4.15 | 175,345 |
| 2022-11-21 | $4.22 | $4.30 | $4.06 | $4.08 | $4.08 | 69,780 |
| 2022-11-18 | $4.42 | $4.45 | $4.23 | $4.24 | $4.24 | 133,517 |
| 2022-11-17 | $4.47 | $4.51 | $4.22 | $4.31 | $4.31 | 171,263 |
| 2022-11-16 | $4.49 | $4.68 | $4.25 | $4.55 | $4.55 | 189,680 |
| 2022-11-15 | $4.73 | $4.75 | $4.50 | $4.53 | $4.53 | 141,425 |
| 2022-11-14 | $4.79 | $4.79 | $4.59 | $4.62 | $4.62 | 118,852 |
| 2022-11-11 | $4.77 | $4.89 | $4.62 | $4.86 | $4.86 | 260,876 |
| 2022-11-10 | $4.69 | $5.01 | $4.64 | $4.80 | $4.80 | 155,822 |
| 2022-11-09 | $4.85 | $4.85 | $4.48 | $4.52 | $4.52 | 92,732 |
| 2022-11-08 | $4.95 | $5.00 | $4.77 | $4.90 | $4.90 | 236,329 |
| 2022-11-07 | $4.89 | $5.03 | $4.79 | $4.87 | $4.87 | 201,981 |
| 2022-11-04 | $4.98 | $5.00 | $4.68 | $4.98 | $4.98 | 171,518 |
| 2022-11-03 | $5.17 | $5.36 | $4.78 | $4.89 | $4.89 | 226,083 |
| 2022-11-02 | $5.37 | $5.50 | $5.08 | $5.19 | $5.19 | 400,687 |
| 2022-11-01 | $5.60 | $5.69 | $5.38 | $5.44 | $5.44 | 193,873 |
| 2022-10-31 | $5.54 | $5.62 | $5.48 | $5.50 | $5.50 | 293,687 |
| 2022-10-28 | $5.64 | $5.66 | $5.49 | $5.62 | $5.62 | 168,036 |
| 2022-10-27 | $5.77 | $5.79 | $5.57 | $5.60 | $5.60 | 337,385 |
| 2022-10-26 | $5.78 | $5.91 | $5.70 | $5.75 | $5.75 | 175,593 |
| 2022-10-25 | $5.65 | $6.10 | $5.57 | $5.80 | $5.80 | 306,415 |
| 2022-10-24 | $5.96 | $5.96 | $5.48 | $5.68 | $5.68 | 250,694 |
| 2022-10-21 | $6.15 | $6.15 | $5.79 | $5.92 | $5.92 | 155,526 |
| 2022-10-20 | $6.13 | $6.39 | $5.87 | $6.05 | $6.05 | 164,939 |
| 2022-10-19 | $6.28 | $6.39 | $5.86 | $6.10 | $6.10 | 204,650 |
| 2022-10-18 | $6.42 | $6.68 | $6.25 | $6.39 | $6.39 | 217,283 |
| 2022-10-17 | $6.05 | $6.50 | $6.05 | $6.23 | $6.23 | 173,577 |
| 2022-10-14 | $6.08 | $6.09 | $5.76 | $5.89 | $5.89 | 107,205 |
| 2022-10-13 | $5.54 | $6.10 | $5.46 | $6.00 | $6.00 | 151,600 |
| 2022-10-12 | $5.81 | $5.85 | $5.62 | $5.79 | $5.79 | 76,787 |
| 2022-10-11 | $5.83 | $5.87 | $5.56 | $5.77 | $5.77 | 132,223 |
| 2022-10-10 | $5.92 | $6.00 | $5.67 | $5.86 | $5.86 | 98,800 |
| 2022-10-07 | $6.17 | $6.19 | $5.87 | $5.91 | $5.91 | 109,244 |
| 2022-10-06 | $6.16 | $6.53 | $6.10 | $6.24 | $6.24 | 222,814 |
| 2022-10-05 | $6.11 | $6.61 | $6.09 | $6.38 | $6.38 | 192,217 |
| 2022-10-04 | $5.51 | $6.21 | $5.51 | $6.21 | $6.21 | 344,648 |
| 2022-10-03 | $5.12 | $5.47 | $4.95 | $5.37 | $5.37 | 362,726 |
| 2022-09-30 | $4.98 | $5.19 | $4.86 | $5.05 | $5.05 | 365,650 |
| 2022-09-29 | $5.09 | $5.09 | $4.80 | $5.00 | $5.00 | 154,698 |
| 2022-09-28 | $4.80 | $5.29 | $4.80 | $5.19 | $5.19 | 152,468 |
| 2022-09-27 | $4.80 | $5.00 | $4.77 | $4.80 | $4.80 | 320,986 |
| 2022-09-26 | $4.91 | $5.14 | $4.63 | $4.75 | $4.75 | 166,257 |
| 2022-09-23 | $5.01 | $5.21 | $4.98 | $5.01 | $5.01 | 488,140 |
| 2022-09-22 | $4.81 | $5.10 | $4.81 | $5.04 | $5.04 | 269,829 |
| 2022-09-21 | $4.83 | $5.08 | $4.79 | $4.91 | $4.91 | 270,248 |
| 2022-09-20 | $5.54 | $5.55 | $4.83 | $4.85 | $4.85 | 260,411 |
| 2022-09-19 | $5.63 | $5.88 | $5.43 | $5.61 | $5.61 | 419,915 |
| 2022-09-16 | $5.65 | $6.16 | $5.59 | $5.76 | $5.76 | 3,591,666 |
| 2022-09-15 | $6.00 | $6.11 | $5.68 | $5.76 | $5.76 | 411,073 |
| 2022-09-14 | $6.60 | $6.60 | $6.00 | $6.01 | $6.01 | 345,834 |
| 2022-09-13 | $6.50 | $6.85 | $6.40 | $6.58 | $6.58 | 275,079 |
| 2022-09-12 | $6.53 | $6.93 | $6.41 | $6.75 | $6.75 | 253,995 |
| 2022-09-09 | $6.62 | $6.84 | $6.31 | $6.46 | $6.46 | 402,525 |
| 2022-09-08 | $6.14 | $6.59 | $6.14 | $6.55 | $6.55 | 369,963 |
| 2022-09-07 | $5.92 | $6.24 | $5.77 | $6.21 | $6.21 | 234,840 |
| 2022-09-06 | $6.14 | $6.50 | $5.85 | $5.85 | $5.85 | 373,555 |
| 2022-09-02 | $5.96 | $6.15 | $5.76 | $6.01 | $6.01 | 292,079 |
| 2022-09-01 | $5.67 | $6.06 | $5.40 | $5.97 | $5.97 | 293,818 |
| 2022-08-31 | $5.66 | $5.97 | $5.60 | $5.77 | $5.77 | 215,256 |
| 2022-08-30 | $5.59 | $5.72 | $5.47 | $5.58 | $5.58 | 149,858 |
| 2022-08-29 | $5.61 | $5.73 | $5.46 | $5.57 | $5.57 | 210,604 |
| 2022-08-26 | $5.79 | $6.09 | $5.64 | $5.69 | $5.69 | 324,615 |
| 2022-08-25 | $5.96 | $5.99 | $5.65 | $5.72 | $5.72 | 142,731 |
| 2022-08-24 | $5.75 | $5.94 | $5.69 | $5.84 | $5.84 | 123,611 |
| 2022-08-23 | $5.67 | $5.76 | $5.50 | $5.70 | $5.70 | 160,442 |
| 2022-08-22 | $5.81 | $5.86 | $5.52 | $5.74 | $5.74 | 183,443 |
| 2022-08-19 | $5.92 | $6.11 | $5.62 | $5.99 | $5.99 | 190,174 |
| 2022-08-18 | $5.82 | $6.19 | $5.77 | $6.11 | $6.11 | 101,990 |
| 2022-08-17 | $6.12 | $6.24 | $5.88 | $5.94 | $5.94 | 104,368 |
| 2022-08-16 | $6.10 | $6.25 | $5.88 | $6.24 | $6.24 | 121,187 |
| 2022-08-15 | $5.81 | $6.16 | $5.71 | $6.12 | $6.12 | 101,668 |
| 2022-08-12 | $5.98 | $5.98 | $5.80 | $5.84 | $5.84 | 97,099 |
| 2022-08-11 | $5.99 | $6.10 | $5.90 | $5.99 | $5.99 | 108,121 |
| 2022-08-10 | $5.58 | $5.99 | $5.49 | $5.92 | $5.92 | 196,282 |
| 2022-08-09 | $5.12 | $5.48 | $5.05 | $5.42 | $5.42 | 174,645 |
| 2022-08-08 | $5.47 | $5.64 | $5.03 | $5.14 | $5.14 | 214,582 |
| 2022-08-05 | $5.42 | $5.66 | $5.40 | $5.48 | $5.48 | 244,168 |
| 2022-08-04 | $5.16 | $5.67 | $4.88 | $5.51 | $5.51 | 533,983 |
| 2022-08-03 | $5.17 | $5.37 | $5.17 | $5.22 | $5.22 | 462,062 |
| 2022-08-02 | $5.00 | $5.19 | $4.95 | $5.14 | $5.14 | 147,476 |
| 2022-08-01 | $4.96 | $5.16 | $4.94 | $5.07 | $5.07 | 252,291 |
| 2022-07-29 | $4.82 | $5.04 | $4.75 | $5.01 | $5.01 | 244,679 |
| 2022-07-28 | $4.64 | $4.88 | $4.49 | $4.85 | $4.85 | 257,043 |
| 2022-07-27 | $4.25 | $4.79 | $4.23 | $4.73 | $4.73 | 189,399 |
| 2022-07-26 | $4.32 | $4.42 | $4.10 | $4.25 | $4.25 | 163,885 |
| 2022-07-25 | $4.17 | $4.52 | $4.02 | $4.36 | $4.36 | 126,636 |
| 2022-07-22 | $4.59 | $4.59 | $4.06 | $4.22 | $4.22 | 205,254 |
| 2022-07-21 | $4.03 | $4.60 | $3.95 | $4.53 | $4.53 | 252,997 |
| 2022-07-20 | $3.53 | $4.05 | $3.53 | $3.99 | $3.99 | 330,686 |
| 2022-07-19 | $3.41 | $3.59 | $3.37 | $3.57 | $3.57 | 124,021 |
| 2022-07-18 | $3.81 | $3.81 | $3.35 | $3.37 | $3.37 | 283,877 |
| 2022-07-15 | $3.70 | $3.83 | $3.51 | $3.79 | $3.79 | 126,908 |
| 2022-07-14 | $3.56 | $3.71 | $3.50 | $3.66 | $3.66 | 126,218 |
| 2022-07-13 | $3.48 | $3.70 | $3.48 | $3.60 | $3.60 | 129,847 |
| 2022-07-12 | $3.59 | $3.63 | $3.50 | $3.58 | $3.58 | 92,398 |
| 2022-07-11 | $3.68 | $3.68 | $3.55 | $3.57 | $3.57 | 56,321 |
| 2022-07-08 | $3.60 | $3.73 | $3.57 | $3.72 | $3.72 | 112,640 |
| 2022-07-07 | $3.50 | $3.70 | $3.42 | $3.65 | $3.65 | 104,937 |
| 2022-07-06 | $3.36 | $3.53 | $3.13 | $3.51 | $3.51 | 277,812 |
| 2022-07-05 | $3.13 | $3.35 | $3.06 | $3.33 | $3.33 | 360,157 |
| 2022-07-01 | $3.03 | $3.19 | $2.91 | $3.18 | $3.18 | 283,571 |
| 2022-06-30 | $3.14 | $3.14 | $2.97 | $3.04 | $3.04 | 166,871 |
| 2022-06-29 | $3.14 | $3.19 | $2.96 | $3.16 | $3.16 | 263,289 |
| 2022-06-28 | $3.42 | $3.46 | $3.11 | $3.15 | $3.15 | 362,074 |
| 2022-06-27 | $3.93 | $3.93 | $3.36 | $3.39 | $3.39 | 421,686 |
| 2022-06-24 | $3.92 | $4.00 | $3.71 | $3.92 | $3.92 | 667,370 |
| 2022-06-23 | $3.65 | $3.91 | $3.53 | $3.90 | $3.90 | 354,083 |
| 2022-06-22 | $3.67 | $3.81 | $3.48 | $3.55 | $3.55 | 606,104 |
| 2022-06-21 | $4.01 | $4.11 | $3.68 | $3.76 | $3.76 | 482,837 |
| 2022-06-17 | $3.94 | $4.17 | $3.91 | $3.96 | $3.96 | 404,613 |
| 2022-06-16 | $3.88 | $3.94 | $3.62 | $3.93 | $3.93 | 460,177 |
| 2022-06-15 | $4.00 | $4.14 | $3.72 | $4.05 | $4.05 | 488,008 |
| 2022-06-14 | $3.87 | $4.03 | $3.82 | $4.00 | $4.00 | 311,953 |
| 2022-06-13 | $4.29 | $4.36 | $3.80 | $3.86 | $3.86 | 490,253 |
| 2022-06-10 | $4.83 | $4.89 | $4.39 | $4.39 | $4.39 | 360,441 |
| 2022-06-09 | $5.25 | $5.42 | $5.02 | $5.06 | $5.06 | 185,491 |
| 2022-06-08 | $5.19 | $5.46 | $5.17 | $5.29 | $5.29 | 217,402 |
| 2022-06-07 | $5.67 | $5.96 | $5.15 | $5.20 | $5.20 | 461,111 |
| 2022-06-06 | $5.49 | $5.98 | $5.47 | $5.73 | $5.73 | 439,483 |
| 2022-06-03 | $5.44 | $5.60 | $5.24 | $5.49 | $5.49 | 248,007 |
| 2022-06-02 | $5.13 | $5.58 | $5.09 | $5.54 | $5.54 | 813,286 |
| 2022-06-01 | $5.06 | $5.28 | $4.93 | $5.11 | $5.11 | 246,869 |
| 2022-05-31 | $5.30 | $5.31 | $4.91 | $4.99 | $4.99 | 317,900 |
| 2022-05-27 | $5.09 | $5.35 | $4.92 | $5.32 | $5.32 | 417,259 |
| 2022-05-26 | $4.97 | $5.70 | $4.88 | $4.99 | $4.99 | 800,676 |
| 2022-05-25 | $4.95 | $5.03 | $4.66 | $4.95 | $4.95 | 332,626 |
| 2022-05-24 | $4.96 | $5.05 | $4.63 | $5.03 | $5.03 | 302,389 |
| 2022-05-23 | $4.99 | $5.06 | $4.88 | $5.00 | $5.00 | 255,032 |
| 2022-05-20 | $5.09 | $5.10 | $4.80 | $5.00 | $5.00 | 248,771 |
| 2022-05-19 | $4.85 | $5.04 | $4.79 | $4.99 | $4.99 | 149,793 |
| 2022-05-18 | $4.86 | $5.00 | $4.64 | $4.90 | $4.90 | 181,312 |
| 2022-05-17 | $4.89 | $5.04 | $4.67 | $4.94 | $4.94 | 110,019 |
| 2022-05-16 | $4.81 | $5.05 | $4.61 | $4.75 | $4.75 | 261,905 |
| 2022-05-13 | $4.70 | $5.42 | $4.60 | $4.92 | $4.92 | 256,190 |
| 2022-05-12 | $4.33 | $5.04 | $4.33 | $4.74 | $4.74 | 463,735 |
| 2022-05-11 | $4.66 | $4.69 | $4.08 | $4.36 | $4.36 | 280,546 |
| 2022-05-10 | $4.78 | $4.78 | $4.21 | $4.41 | $4.41 | 507,813 |
| 2022-05-09 | $5.23 | $5.40 | $4.61 | $4.63 | $4.63 | 199,500 |
| 2022-05-06 | $5.70 | $5.73 | $5.13 | $5.43 | $5.43 | 249,572 |
| 2022-05-05 | $5.45 | $5.99 | $5.14 | $5.74 | $5.74 | 177,921 |
| 2022-05-04 | $5.03 | $5.60 | $4.75 | $5.46 | $5.46 | 184,187 |
| 2022-05-03 | $5.01 | $5.16 | $4.88 | $4.99 | $4.99 | 90,268 |
| 2022-05-02 | $4.75 | $5.03 | $4.69 | $4.99 | $4.99 | 86,762 |
| 2022-04-29 | $4.84 | $4.95 | $4.71 | $4.74 | $4.74 | 43,451 |
| 2022-04-28 | $4.80 | $4.91 | $4.53 | $4.86 | $4.86 | 93,372 |
| 2022-04-27 | $5.00 | $5.04 | $4.76 | $4.79 | $4.79 | 85,768 |
| 2022-04-26 | $5.03 | $5.14 | $4.85 | $4.94 | $4.94 | 98,605 |
| 2022-04-25 | $4.96 | $5.15 | $4.88 | $5.11 | $5.11 | 88,329 |
| 2022-04-22 | $4.76 | $5.04 | $4.76 | $4.91 | $4.91 | 81,172 |
| 2022-04-21 | $5.06 | $5.13 | $4.85 | $4.90 | $4.90 | 62,037 |
| 2022-04-20 | $5.09 | $5.21 | $4.89 | $4.97 | $4.97 | 44,837 |
| 2022-04-19 | $5.02 | $5.31 | $4.88 | $5.06 | $5.06 | 74,057 |
| 2022-04-18 | $5.06 | $5.24 | $4.78 | $4.99 | $4.99 | 88,829 |
| 2022-04-14 | $5.43 | $5.65 | $5.05 | $5.08 | $5.08 | 93,871 |
| 2022-04-13 | $5.32 | $5.59 | $5.18 | $5.52 | $5.52 | 86,900 |
| 2022-04-12 | $5.26 | $5.48 | $5.19 | $5.28 | $5.28 | 57,677 |
| 2022-04-11 | $5.30 | $5.30 | $5.04 | $5.15 | $5.15 | 53,859 |
| 2022-04-08 | $5.43 | $5.44 | $5.18 | $5.19 | $5.19 | 59,099 |
| 2022-04-07 | $5.46 | $5.55 | $5.28 | $5.47 | $5.47 | 67,433 |
| 2022-04-06 | $5.71 | $5.71 | $5.35 | $5.48 | $5.48 | 109,209 |
| 2022-04-05 | $6.03 | $6.03 | $5.71 | $5.75 | $5.75 | 57,560 |
| 2022-04-04 | $5.95 | $6.26 | $5.91 | $6.10 | $6.10 | 76,563 |
| 2022-04-01 | $5.92 | $6.17 | $5.80 | $5.87 | $5.87 | 56,002 |
| 2022-03-31 | $5.80 | $5.98 | $5.68 | $5.96 | $5.96 | 87,720 |
| 2022-03-30 | $6.17 | $6.26 | $5.75 | $5.84 | $5.84 | 75,261 |
| 2022-03-29 | $5.96 | $6.25 | $5.91 | $6.19 | $6.19 | 91,989 |
| 2022-03-28 | $5.68 | $5.89 | $5.56 | $5.85 | $5.85 | 67,244 |
| 2022-03-25 | $6.03 | $6.03 | $5.66 | $5.69 | $5.69 | 64,850 |
| 2022-03-24 | $5.97 | $6.14 | $5.83 | $6.02 | $6.02 | 70,604 |
| 2022-03-23 | $6.19 | $6.19 | $5.88 | $5.97 | $5.97 | 63,581 |
| 2022-03-22 | $6.22 | $6.40 | $6.13 | $6.19 | $6.19 | 141,478 |
| 2022-03-21 | $5.89 | $6.67 | $5.74 | $6.21 | $6.21 | 337,177 |
| 2022-03-18 | $5.59 | $6.10 | $5.50 | $5.89 | $5.89 | 285,444 |
| 2022-03-17 | $5.66 | $5.83 | $5.50 | $5.65 | $5.65 | 137,239 |
| 2022-03-16 | $5.29 | $5.58 | $5.09 | $5.54 | $5.54 | 189,761 |
| 2022-03-15 | $5.48 | $5.48 | $5.15 | $5.22 | $5.22 | 194,929 |
| 2022-03-14 | $5.52 | $5.56 | $5.25 | $5.45 | $5.45 | 273,240 |
| 2022-03-11 | $5.86 | $5.86 | $5.35 | $5.58 | $5.58 | 247,429 |
| 2022-03-10 | $6.11 | $6.21 | $5.68 | $5.76 | $5.76 | 172,576 |
| 2022-03-09 | $6.15 | $6.21 | $5.81 | $6.11 | $6.11 | 305,854 |
| 2022-03-08 | $6.13 | $6.26 | $5.77 | $6.01 | $6.01 | 323,554 |
| 2022-03-07 | $6.71 | $6.95 | $6.08 | $6.28 | $6.28 | 264,791 |
| 2022-03-04 | $7.60 | $7.92 | $6.21 | $6.59 | $6.59 | 617,433 |
| 2022-03-03 | $6.26 | $8.15 | $6.08 | $7.76 | $7.76 | 1,564,174 |
| 2022-03-02 | $9.56 | $9.68 | $9.21 | $9.33 | $9.33 | 212,684 |
| 2022-03-01 | $9.95 | $10.20 | $9.50 | $9.57 | $9.57 | 64,239 |
| 2022-02-28 | $9.77 | $10.50 | $9.77 | $10.05 | $10.05 | 81,194 |
| 2022-02-25 | $10.06 | $10.06 | $9.49 | $9.87 | $9.87 | 74,613 |
| 2022-02-24 | $8.25 | $10.14 | $8.25 | $10.00 | $10.00 | 148,981 |
| 2022-02-23 | $9.16 | $9.31 | $8.43 | $8.67 | $8.67 | 92,364 |
| 2022-02-22 | $9.18 | $9.37 | $8.82 | $9.09 | $9.09 | 87,553 |
| 2022-02-18 | $9.81 | $10.01 | $9.34 | $9.43 | $9.43 | 65,831 |
| 2022-02-17 | $10.56 | $10.56 | $9.67 | $10.04 | $10.04 | 222,935 |
| 2022-02-16 | $10.83 | $10.83 | $10.36 | $10.66 | $10.66 | 92,325 |
| 2022-02-15 | $10.58 | $10.91 | $10.30 | $10.86 | $10.86 | 80,558 |
| 2022-02-14 | $9.80 | $10.54 | $9.80 | $10.34 | $10.34 | 143,788 |
| 2022-02-11 | $10.69 | $10.93 | $9.56 | $9.87 | $9.87 | 290,027 |
| 2022-02-10 | $10.95 | $11.46 | $10.61 | $10.80 | $10.80 | 133,837 |
| 2022-02-09 | $10.71 | $11.15 | $10.56 | $11.10 | $11.10 | 112,296 |
| 2022-02-08 | $10.25 | $10.80 | $10.22 | $10.52 | $10.52 | 141,419 |
| 2022-02-07 | $9.65 | $10.48 | $9.65 | $10.35 | $10.35 | 170,411 |
| 2022-02-04 | $8.70 | $9.64 | $8.70 | $9.55 | $9.55 | 174,808 |
| 2022-02-03 | $8.88 | $9.10 | $8.61 | $8.68 | $8.68 | 128,898 |
| 2022-02-02 | $10.13 | $10.13 | $9.20 | $9.28 | $9.28 | 78,096 |
| 2022-02-01 | $10.06 | $10.33 | $9.63 | $10.04 | $10.04 | 113,033 |
| 2022-01-31 | $8.88 | $10.10 | $8.87 | $10.00 | $10.00 | 265,986 |
| 2022-01-28 | $9.01 | $9.04 | $7.91 | $8.82 | $8.82 | 519,261 |
| 2022-01-27 | $8.89 | $9.51 | $8.89 | $9.08 | $9.08 | 207,586 |
| 2022-01-26 | $9.11 | $9.58 | $8.76 | $8.97 | $8.97 | 127,866 |
| 2022-01-25 | $8.94 | $9.28 | $8.87 | $9.07 | $9.07 | 100,148 |
| 2022-01-24 | $9.58 | $9.92 | $8.83 | $9.54 | $9.54 | 262,289 |
| 2022-01-21 | $10.29 | $10.42 | $9.65 | $9.72 | $9.72 | 159,912 |
| 2022-01-20 | $10.54 | $11.04 | $10.40 | $10.41 | $10.41 | 120,412 |
| 2022-01-19 | $10.78 | $11.31 | $10.47 | $10.52 | $10.52 | 114,412 |
| 2022-01-18 | $10.50 | $11.04 | $10.40 | $10.78 | $10.78 | 98,164 |
| 2022-01-14 | $11.09 | $11.09 | $10.40 | $10.81 | $10.81 | 139,798 |
| 2022-01-13 | $11.88 | $11.90 | $11.06 | $11.08 | $11.08 | 114,909 |
| 2022-01-12 | $12.57 | $12.80 | $11.53 | $11.75 | $11.75 | 116,466 |
| 2022-01-11 | $11.49 | $12.90 | $11.16 | $12.37 | $12.37 | 161,372 |
| 2022-01-10 | $11.25 | $11.54 | $10.66 | $11.54 | $11.54 | 165,096 |
| 2022-01-07 | $11.73 | $12.24 | $11.33 | $11.49 | $11.49 | 148,767 |
| 2022-01-06 | $11.87 | $12.09 | $11.26 | $11.67 | $11.67 | 270,891 |
| 2022-01-05 | $13.07 | $13.66 | $11.77 | $12.03 | $12.03 | 541,311 |
| 2022-01-04 | $14.30 | $14.45 | $12.64 | $13.11 | $13.11 | 558,497 |
| 2022-01-03 | $15.32 | $15.65 | $14.50 | $14.59 | $14.59 | 125,913 |
| 2021-12-31 | $14.82 | $15.48 | $14.73 | $15.18 | $15.18 | 138,876 |
| 2021-12-30 | $14.21 | $15.02 | $14.21 | $14.91 | $14.91 | 257,588 |
| 2021-12-29 | $15.06 | $15.19 | $14.26 | $14.33 | $14.33 | 125,323 |
| 2021-12-28 | $15.58 | $15.70 | $15.03 | $15.19 | $15.19 | 111,480 |
| 2021-12-27 | $15.32 | $15.71 | $15.21 | $15.58 | $15.58 | 73,224 |
| 2021-12-23 | $15.37 | $15.68 | $15.14 | $15.37 | $15.37 | 70,775 |
| 2021-12-22 | $14.51 | $15.59 | $14.51 | $15.48 | $15.48 | 137,165 |
| 2021-12-21 | $14.03 | $14.71 | $14.00 | $14.67 | $14.67 | 112,118 |
| 2021-12-20 | $13.39 | $14.06 | $13.23 | $13.88 | $13.88 | 170,850 |
| 2021-12-17 | $13.63 | $14.07 | $13.21 | $13.28 | $13.28 | 1,022,945 |
| 2021-12-16 | $15.30 | $15.30 | $13.79 | $13.83 | $13.83 | 247,429 |
| 2021-12-15 | $15.23 | $15.23 | $14.35 | $15.21 | $15.21 | 198,175 |
| 2021-12-14 | $14.97 | $15.02 | $14.04 | $14.87 | $14.87 | 266,221 |
| 2021-12-13 | $15.02 | $15.79 | $14.23 | $14.98 | $14.98 | 544,132 |
| 2021-12-10 | $15.35 | $15.35 | $14.37 | $14.55 | $14.55 | 737,225 |
| 2021-12-09 | $14.98 | $15.00 | $13.52 | $13.54 | $13.54 | 323,925 |
| 2021-12-08 | $16.04 | $16.08 | $13.21 | $15.11 | $15.11 | 813,800 |
| 2021-12-07 | $15.81 | $16.64 | $15.81 | $16.54 | $16.54 | 296,553 |
| 2021-12-06 | $16.26 | $16.66 | $15.17 | $15.78 | $15.78 | 372,117 |
| 2021-12-03 | $16.68 | $17.20 | $16.00 | $16.24 | $16.24 | 121,240 |
| 2021-12-02 | $17.53 | $17.75 | $16.50 | $16.68 | $16.68 | 131,406 |
| 2021-12-01 | $18.00 | $18.28 | $17.05 | $17.58 | $17.58 | 214,361 |
| 2021-11-30 | $19.01 | $19.13 | $17.60 | $17.77 | $17.77 | 372,353 |
| 2021-11-29 | $20.07 | $20.50 | $19.00 | $19.04 | $19.04 | 282,121 |
| 2021-11-26 | $20.65 | $20.89 | $20.00 | $20.49 | $20.49 | 208,291 |
| 2021-11-24 | $19.24 | $20.91 | $19.24 | $20.67 | $20.67 | 207,403 |
| 2021-11-23 | $19.95 | $20.03 | $18.75 | $19.49 | $19.49 | 395,363 |
| 2021-11-22 | $19.99 | $20.32 | $19.62 | $20.00 | $20.00 | 244,821 |
| 2021-11-19 | $20.00 | $20.25 | $19.59 | $19.60 | $19.60 | 198,541 |
| 2021-11-18 | $20.00 | $20.27 | $19.50 | $19.98 | $19.98 | 202,990 |
| 2021-11-17 | $20.62 | $20.62 | $19.50 | $20.00 | $20.00 | 182,660 |
| 2021-11-16 | $21.25 | $21.40 | $19.50 | $20.25 | $20.25 | 482,211 |
| 2021-11-15 | $18.58 | $21.48 | $18.58 | $21.13 | $21.13 | 654,554 |
| 2021-11-12 | $18.68 | $19.29 | $18.44 | $18.50 | $18.50 | 997,859 |
| 2021-11-11 | $21.80 | $22.40 | $18.50 | $18.79 | $18.79 | 3,472,519 |
Weave Communications Inc (WEAV) News Headlines
Recent Weave Communications Inc (WEAV) News
Similar Companies to Weave Communications Inc (WEAV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |