WalkMe Ltd (WKME) Exchange: NASDAQ
Data as of May 9, 2025
$13.95 ($0.00) 0.00%
WalkMe Ltd - Daily Information
Click for more stock information on WalkMe Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.95 |
| Previous Close | $13.95 |
| High | $13.95 |
| Low | $13.95 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $13.95 |
| Adjusted Low | $13.95 |
About WalkMe Ltd (WKME)
WalkMe Ltd is a digital adoption company based in Tel Aviv, Israel. The company was founded in 2012 by founders Dan Adika, Roy Klein, and Rafael Sweary. Since then, WalkMe has become a leading global enterprise software platform that simplifies complex digital journeys. It focuses on helping to quickly and effectively guide, engage, and activate users across digital channels and products. WalkMeâs unique Digital Adoption Platform technology uses artificial intelligence, Machine Learning, Predictive Analytics, and other technologies to provide contextual support, guidance, personalized feedback, proactive support messages, and more to help users successfully complete all types of tasks. As of 2019, WalkMe is used by more than 1,500 enterprise customers including Microsoft, IBM, Citrix, Deloitte, Dell, and Salesforce, and it boasts more than 5 million active users across more than 190 countries and territories. The company has raised more than $275 million in funding since its inception, including a $90 million round in 2019. It also has offices in San Francisco, Charlotte, London, Singapore, and Tokyo.
Invest in WalkMe Ltd (WKME)
Historical Stock Data for WalkMe Ltd (WKME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-09-11 | $13.96 | $13.96 | $13.94 | $13.95 | $13.95 | 1,320,938 |
| 2024-09-10 | $13.96 | $13.97 | $13.92 | $13.95 | $13.95 | 1,131,504 |
| 2024-09-09 | $13.93 | $13.96 | $13.93 | $13.95 | $13.95 | 451,527 |
| 2024-09-06 | $13.98 | $13.98 | $13.88 | $13.93 | $13.93 | 1,671,962 |
| 2024-09-05 | $13.85 | $13.87 | $13.84 | $13.86 | $13.86 | 295,672 |
| 2024-09-04 | $13.84 | $13.92 | $13.84 | $13.85 | $13.85 | 215,871 |
| 2024-09-03 | $13.84 | $13.88 | $13.83 | $13.88 | $13.88 | 214,299 |
| 2024-08-30 | $13.85 | $13.87 | $13.83 | $13.87 | $13.87 | 209,817 |
| 2024-08-29 | $13.84 | $13.86 | $13.83 | $13.84 | $13.84 | 202,989 |
| 2024-08-28 | $13.84 | $13.86 | $13.84 | $13.84 | $13.84 | 150,477 |
| 2024-08-27 | $13.83 | $13.85 | $13.83 | $13.84 | $13.84 | 142,340 |
| 2024-08-26 | $13.83 | $13.85 | $13.82 | $13.83 | $13.83 | 312,486 |
| 2024-08-23 | $13.83 | $13.86 | $13.82 | $13.85 | $13.85 | 277,995 |
| 2024-08-22 | $13.82 | $13.85 | $13.81 | $13.83 | $13.83 | 207,072 |
| 2024-08-21 | $13.81 | $13.85 | $13.79 | $13.85 | $13.85 | 94,147 |
| 2024-08-20 | $13.82 | $13.84 | $13.80 | $13.80 | $13.80 | 450,488 |
| 2024-08-19 | $13.84 | $13.85 | $13.81 | $13.82 | $13.82 | 546,761 |
| 2024-08-16 | $13.81 | $13.86 | $13.79 | $13.86 | $13.86 | 202,516 |
| 2024-08-15 | $13.85 | $13.86 | $13.78 | $13.78 | $13.78 | 817,756 |
| 2024-08-14 | $13.85 | $13.86 | $13.83 | $13.85 | $13.85 | 547,648 |
| 2024-08-13 | $13.88 | $13.88 | $13.84 | $13.86 | $13.86 | 1,258,741 |
| 2024-08-12 | $13.85 | $13.90 | $13.85 | $13.88 | $13.88 | 804,381 |
| 2024-08-09 | $13.87 | $13.92 | $13.85 | $13.90 | $13.90 | 306,724 |
| 2024-08-08 | $13.86 | $13.89 | $13.84 | $13.89 | $13.89 | 467,394 |
| 2024-08-07 | $13.87 | $13.88 | $13.84 | $13.86 | $13.86 | 895,195 |
| 2024-08-06 | $13.83 | $13.90 | $13.79 | $13.87 | $13.87 | 603,809 |
| 2024-08-05 | $13.85 | $13.89 | $13.77 | $13.84 | $13.84 | 1,175,316 |
| 2024-08-02 | $13.88 | $13.91 | $13.85 | $13.88 | $13.88 | 606,373 |
| 2024-08-01 | $13.89 | $13.92 | $13.88 | $13.88 | $13.88 | 1,064,775 |
| 2024-07-31 | $13.90 | $13.95 | $13.88 | $13.88 | $13.88 | 637,741 |
| 2024-07-30 | $13.87 | $13.91 | $13.85 | $13.90 | $13.90 | 558,059 |
| 2024-07-29 | $13.86 | $13.89 | $13.85 | $13.86 | $13.86 | 548,869 |
| 2024-07-26 | $13.87 | $13.91 | $13.85 | $13.87 | $13.87 | 583,855 |
| 2024-07-25 | $13.85 | $13.88 | $13.84 | $13.85 | $13.85 | 454,065 |
| 2024-07-24 | $13.86 | $13.88 | $13.83 | $13.87 | $13.87 | 286,629 |
| 2024-07-23 | $13.86 | $13.91 | $13.83 | $13.85 | $13.85 | 512,774 |
| 2024-07-22 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 212,044 |
| 2024-07-19 | $13.88 | $13.91 | $13.84 | $13.85 | $13.85 | 380,467 |
| 2024-07-18 | $13.89 | $13.95 | $13.84 | $13.87 | $13.87 | 457,992 |
| 2024-07-17 | $13.89 | $13.89 | $13.85 | $13.86 | $13.86 | 504,955 |
| 2024-07-16 | $13.89 | $13.93 | $13.88 | $13.89 | $13.89 | 228,732 |
| 2024-07-15 | $13.89 | $13.92 | $13.86 | $13.90 | $13.90 | 794,360 |
| 2024-07-12 | $13.89 | $13.91 | $13.87 | $13.87 | $13.87 | 143,706 |
| 2024-07-11 | $13.88 | $13.91 | $13.87 | $13.90 | $13.90 | 161,866 |
| 2024-07-10 | $13.88 | $13.93 | $13.86 | $13.87 | $13.87 | 375,768 |
| 2024-07-09 | $13.89 | $13.96 | $13.89 | $13.90 | $13.90 | 353,760 |
| 2024-07-08 | $13.90 | $13.93 | $13.88 | $13.91 | $13.91 | 204,168 |
| 2024-07-05 | $13.90 | $13.93 | $13.86 | $13.91 | $13.91 | 123,097 |
| 2024-07-03 | $13.85 | $13.94 | $13.84 | $13.90 | $13.90 | 554,399 |
| 2024-07-02 | $13.88 | $13.90 | $13.83 | $13.88 | $13.88 | 135,253 |
| 2024-07-01 | $13.93 | $13.98 | $13.84 | $13.87 | $13.87 | 415,831 |
| 2024-06-28 | $13.98 | $13.98 | $13.88 | $13.97 | $13.97 | 403,603 |
| 2024-06-27 | $13.95 | $14.04 | $13.91 | $13.99 | $13.99 | 1,117,333 |
| 2024-06-26 | $13.91 | $14.02 | $13.91 | $13.98 | $13.98 | 380,585 |
| 2024-06-25 | $13.81 | $14.09 | $13.78 | $14.00 | $14.00 | 827,337 |
| 2024-06-24 | $13.80 | $13.86 | $13.79 | $13.80 | $13.80 | 388,587 |
| 2024-06-21 | $13.80 | $13.90 | $13.78 | $13.90 | $13.90 | 456,947 |
| 2024-06-20 | $13.78 | $13.82 | $13.76 | $13.80 | $13.80 | 474,492 |
| 2024-06-18 | $13.79 | $13.83 | $13.77 | $13.78 | $13.78 | 312,476 |
| 2024-06-17 | $13.75 | $13.84 | $13.75 | $13.80 | $13.80 | 438,736 |
| 2024-06-14 | $13.73 | $13.77 | $13.71 | $13.76 | $13.76 | 3,341,846 |
| 2024-06-13 | $13.75 | $13.76 | $13.72 | $13.73 | $13.73 | 1,240,110 |
| 2024-06-12 | $13.75 | $13.79 | $13.74 | $13.74 | $13.74 | 695,849 |
| 2024-06-11 | $13.75 | $13.79 | $13.71 | $13.76 | $13.76 | 2,269,297 |
| 2024-06-10 | $13.75 | $13.78 | $13.73 | $13.75 | $13.75 | 571,888 |
| 2024-06-07 | $13.76 | $13.78 | $13.70 | $13.78 | $13.78 | 4,057,576 |
| 2024-06-06 | $13.75 | $13.82 | $13.74 | $13.75 | $13.75 | 2,882,572 |
| 2024-06-05 | $13.72 | $13.81 | $13.67 | $13.78 | $13.78 | 20,773,472 |
| 2024-06-04 | $9.10 | $9.65 | $9.10 | $9.64 | $9.64 | 116,872 |
| 2024-06-03 | $9.10 | $9.41 | $9.10 | $9.15 | $9.15 | 110,542 |
| 2024-05-31 | $9.24 | $9.24 | $8.91 | $9.10 | $9.10 | 269,200 |
| 2024-05-30 | $9.46 | $9.54 | $9.21 | $9.24 | $9.24 | 121,868 |
| 2024-05-29 | $9.39 | $9.48 | $9.15 | $9.46 | $9.46 | 118,399 |
| 2024-05-28 | $9.36 | $9.55 | $9.32 | $9.40 | $9.40 | 222,352 |
| 2024-05-24 | $8.74 | $9.27 | $8.71 | $9.22 | $9.22 | 274,056 |
| 2024-05-23 | $8.63 | $9.04 | $8.45 | $8.72 | $8.72 | 338,716 |
| 2024-05-22 | $8.69 | $9.33 | $8.05 | $8.51 | $8.51 | 465,584 |
| 2024-05-21 | $8.11 | $8.11 | $7.78 | $7.82 | $7.82 | 325,808 |
| 2024-05-20 | $8.47 | $8.47 | $8.17 | $8.19 | $8.19 | 171,200 |
| 2024-05-17 | $8.35 | $8.42 | $8.32 | $8.39 | $8.39 | 31,831 |
| 2024-05-16 | $8.34 | $8.60 | $8.25 | $8.39 | $8.39 | 198,881 |
| 2024-05-15 | $8.21 | $8.40 | $8.15 | $8.32 | $8.32 | 35,503 |
| 2024-05-14 | $8.22 | $8.28 | $8.15 | $8.16 | $8.16 | 29,033 |
| 2024-05-13 | $8.01 | $8.24 | $8.01 | $8.21 | $8.21 | 59,022 |
| 2024-05-10 | $8.16 | $8.27 | $7.83 | $8.00 | $8.00 | 79,822 |
| 2024-05-09 | $8.11 | $8.30 | $8.09 | $8.21 | $8.21 | 138,264 |
| 2024-05-08 | $8.22 | $8.28 | $8.01 | $8.10 | $8.10 | 126,303 |
| 2024-05-07 | $8.20 | $8.34 | $8.10 | $8.31 | $8.31 | 79,704 |
| 2024-05-06 | $8.00 | $8.31 | $8.00 | $8.21 | $8.21 | 103,569 |
| 2024-05-03 | $7.83 | $8.13 | $7.81 | $8.11 | $8.11 | 248,398 |
| 2024-05-02 | $7.81 | $7.92 | $7.73 | $7.79 | $7.79 | 193,031 |
| 2024-05-01 | $7.76 | $7.94 | $7.71 | $7.74 | $7.74 | 141,611 |
| 2024-04-30 | $7.94 | $7.98 | $7.75 | $7.78 | $7.78 | 142,156 |
| 2024-04-29 | $8.05 | $8.07 | $7.89 | $7.96 | $7.96 | 64,803 |
| 2024-04-26 | $7.84 | $8.02 | $7.84 | $7.93 | $7.93 | 42,610 |
| 2024-04-25 | $7.77 | $7.87 | $7.76 | $7.77 | $7.77 | 34,159 |
| 2024-04-24 | $8.00 | $8.01 | $7.78 | $7.93 | $7.93 | 233,374 |
| 2024-04-23 | $7.99 | $8.14 | $7.96 | $8.03 | $8.03 | 26,297 |
| 2024-04-22 | $7.82 | $7.94 | $7.75 | $7.91 | $7.91 | 38,150 |
| 2024-04-19 | $7.91 | $7.91 | $7.67 | $7.86 | $7.86 | 83,973 |
| 2024-04-18 | $7.82 | $8.05 | $7.75 | $7.99 | $7.99 | 118,978 |
| 2024-04-17 | $7.67 | $7.87 | $7.67 | $7.82 | $7.82 | 91,370 |
| 2024-04-16 | $7.76 | $7.92 | $7.60 | $7.71 | $7.71 | 146,293 |
| 2024-04-15 | $7.91 | $8.07 | $7.61 | $7.79 | $7.79 | 198,770 |
| 2024-04-12 | $8.12 | $8.12 | $7.90 | $7.93 | $7.93 | 100,785 |
| 2024-04-11 | $8.11 | $8.29 | $8.05 | $8.24 | $8.24 | 49,723 |
| 2024-04-10 | $8.09 | $8.20 | $7.99 | $8.11 | $8.11 | 50,244 |
| 2024-04-09 | $8.24 | $8.32 | $8.17 | $8.18 | $8.18 | 77,083 |
| 2024-04-08 | $8.27 | $8.33 | $8.19 | $8.24 | $8.24 | 54,404 |
| 2024-04-05 | $8.20 | $8.30 | $8.16 | $8.21 | $8.21 | 41,086 |
| 2024-04-04 | $8.22 | $8.40 | $8.20 | $8.20 | $8.20 | 36,852 |
| 2024-04-03 | $8.30 | $8.33 | $8.16 | $8.20 | $8.20 | 57,605 |
| 2024-04-02 | $8.31 | $8.36 | $8.17 | $8.32 | $8.32 | 31,608 |
| 2024-04-01 | $8.34 | $8.54 | $8.20 | $8.37 | $8.37 | 62,724 |
| 2024-03-28 | $8.43 | $8.60 | $8.31 | $8.60 | $8.60 | 119,446 |
| 2024-03-27 | $8.43 | $8.47 | $8.27 | $8.42 | $8.42 | 48,292 |
| 2024-03-26 | $8.50 | $8.56 | $8.30 | $8.38 | $8.38 | 34,717 |
| 2024-03-25 | $8.35 | $8.50 | $8.35 | $8.46 | $8.46 | 29,829 |
| 2024-03-22 | $8.46 | $8.59 | $8.43 | $8.49 | $8.49 | 27,818 |
| 2024-03-21 | $8.63 | $8.78 | $8.48 | $8.50 | $8.50 | 114,408 |
| 2024-03-20 | $8.60 | $8.68 | $8.55 | $8.59 | $8.59 | 77,730 |
| 2024-03-19 | $8.67 | $8.69 | $8.50 | $8.56 | $8.56 | 69,924 |
| 2024-03-18 | $8.59 | $8.75 | $8.44 | $8.68 | $8.68 | 35,288 |
| 2024-03-15 | $8.52 | $8.62 | $8.43 | $8.60 | $8.60 | 165,035 |
| 2024-03-14 | $8.65 | $8.68 | $8.48 | $8.55 | $8.55 | 109,488 |
| 2024-03-13 | $8.58 | $8.84 | $8.52 | $8.70 | $8.70 | 143,691 |
| 2024-03-12 | $8.62 | $8.68 | $8.50 | $8.61 | $8.61 | 53,024 |
| 2024-03-11 | $8.76 | $8.84 | $8.56 | $8.63 | $8.63 | 129,715 |
| 2024-03-08 | $8.84 | $8.85 | $8.55 | $8.79 | $8.79 | 85,996 |
| 2024-03-07 | $8.88 | $8.96 | $8.67 | $8.82 | $8.82 | 72,148 |
| 2024-03-06 | $8.91 | $8.99 | $8.44 | $8.79 | $8.79 | 113,473 |
| 2024-03-05 | $8.85 | $9.00 | $8.32 | $8.85 | $8.85 | 221,727 |
| 2024-03-04 | $9.31 | $9.31 | $8.81 | $8.93 | $8.93 | 139,211 |
| 2024-03-01 | $9.35 | $9.55 | $9.30 | $9.34 | $9.34 | 100,627 |
| 2024-02-29 | $9.31 | $9.50 | $9.23 | $9.31 | $9.31 | 72,601 |
| 2024-02-28 | $9.37 | $9.54 | $9.30 | $9.42 | $9.42 | 46,086 |
| 2024-02-27 | $9.34 | $9.60 | $9.31 | $9.40 | $9.40 | 106,770 |
| 2024-02-26 | $9.41 | $9.67 | $9.25 | $9.40 | $9.40 | 137,274 |
| 2024-02-23 | $9.59 | $9.77 | $9.13 | $9.48 | $9.48 | 181,501 |
| 2024-02-22 | $10.49 | $10.49 | $9.80 | $9.96 | $9.96 | 112,535 |
| 2024-02-21 | $10.47 | $10.48 | $9.73 | $10.10 | $10.10 | 119,525 |
| 2024-02-20 | $10.35 | $10.48 | $10.15 | $10.16 | $10.16 | 67,386 |
| 2024-02-16 | $9.98 | $10.42 | $9.91 | $10.35 | $10.35 | 80,025 |
| 2024-02-15 | $9.99 | $10.20 | $9.93 | $10.08 | $10.08 | 40,448 |
| 2024-02-14 | $9.87 | $10.16 | $9.85 | $9.99 | $9.99 | 27,216 |
| 2024-02-13 | $10.11 | $10.15 | $9.80 | $9.84 | $9.84 | 272,108 |
| 2024-02-12 | $10.51 | $10.75 | $10.24 | $10.24 | $10.24 | 95,660 |
| 2024-02-09 | $10.61 | $10.70 | $10.51 | $10.62 | $10.62 | 46,944 |
| 2024-02-08 | $10.31 | $10.51 | $10.20 | $10.46 | $10.46 | 34,736 |
| 2024-02-07 | $10.21 | $10.29 | $10.14 | $10.29 | $10.29 | 33,369 |
| 2024-02-06 | $10.21 | $10.21 | $10.10 | $10.21 | $10.21 | 22,001 |
| 2024-02-05 | $10.31 | $10.31 | $10.08 | $10.22 | $10.22 | 18,327 |
| 2024-02-02 | $10.30 | $10.40 | $10.22 | $10.36 | $10.36 | 35,139 |
| 2024-02-01 | $10.43 | $10.44 | $10.25 | $10.40 | $10.40 | 29,009 |
| 2024-01-31 | $10.39 | $10.59 | $10.27 | $10.30 | $10.30 | 47,707 |
| 2024-01-30 | $10.74 | $10.74 | $10.28 | $10.39 | $10.39 | 50,072 |
| 2024-01-29 | $10.57 | $10.78 | $10.54 | $10.74 | $10.74 | 53,881 |
| 2024-01-26 | $10.59 | $10.76 | $10.52 | $10.67 | $10.67 | 77,574 |
| 2024-01-25 | $10.30 | $10.56 | $10.29 | $10.51 | $10.51 | 41,507 |
| 2024-01-24 | $10.67 | $10.67 | $10.35 | $10.37 | $10.37 | 15,007 |
| 2024-01-23 | $10.48 | $10.58 | $10.35 | $10.58 | $10.58 | 77,277 |
| 2024-01-22 | $10.48 | $10.60 | $10.39 | $10.48 | $10.48 | 51,281 |
| 2024-01-19 | $10.23 | $10.40 | $10.09 | $10.35 | $10.35 | 48,981 |
| 2024-01-18 | $10.49 | $10.62 | $10.24 | $10.24 | $10.24 | 44,042 |
| 2024-01-17 | $10.64 | $10.64 | $10.41 | $10.57 | $10.57 | 63,994 |
| 2024-01-16 | $10.37 | $10.64 | $10.32 | $10.64 | $10.64 | 101,591 |
| 2024-01-12 | $10.27 | $10.67 | $10.23 | $10.37 | $10.37 | 83,198 |
| 2024-01-11 | $10.69 | $10.89 | $10.67 | $10.80 | $10.80 | 41,974 |
| 2024-01-10 | $10.99 | $11.00 | $10.53 | $10.76 | $10.76 | 175,424 |
| 2024-01-09 | $10.71 | $10.98 | $10.71 | $10.98 | $10.98 | 32,639 |
| 2024-01-08 | $10.44 | $10.96 | $10.31 | $10.78 | $10.78 | 75,020 |
| 2024-01-05 | $10.36 | $10.56 | $10.34 | $10.48 | $10.48 | 105,002 |
| 2024-01-04 | $9.87 | $10.37 | $9.86 | $10.37 | $10.37 | 56,145 |
| 2024-01-03 | $9.95 | $10.07 | $9.75 | $9.93 | $9.93 | 109,542 |
| 2024-01-02 | $10.42 | $10.55 | $9.96 | $9.96 | $9.96 | 161,894 |
| 2023-12-29 | $9.91 | $10.68 | $9.91 | $10.67 | $10.67 | 371,399 |
| 2023-12-28 | $9.80 | $9.99 | $9.69 | $9.98 | $9.98 | 155,052 |
| 2023-12-27 | $9.81 | $9.90 | $9.73 | $9.86 | $9.86 | 33,380 |
| 2023-12-26 | $9.81 | $9.92 | $9.75 | $9.92 | $9.92 | 29,601 |
| 2023-12-22 | $9.72 | $9.90 | $9.61 | $9.86 | $9.86 | 65,386 |
| 2023-12-21 | $9.47 | $9.71 | $9.39 | $9.69 | $9.69 | 62,300 |
| 2023-12-20 | $9.66 | $9.81 | $9.35 | $9.36 | $9.36 | 46,245 |
| 2023-12-19 | $9.77 | $9.96 | $9.61 | $9.65 | $9.65 | 133,348 |
| 2023-12-18 | $9.47 | $9.96 | $9.44 | $9.79 | $9.79 | 244,474 |
| 2023-12-15 | $9.86 | $9.88 | $9.45 | $9.45 | $9.45 | 120,916 |
| 2023-12-14 | $10.12 | $10.14 | $9.62 | $9.87 | $9.87 | 138,150 |
| 2023-12-13 | $9.93 | $10.10 | $9.80 | $10.02 | $10.02 | 149,116 |
| 2023-12-12 | $9.80 | $10.05 | $9.70 | $9.96 | $9.96 | 82,584 |
| 2023-12-11 | $10.03 | $10.21 | $9.84 | $9.93 | $9.93 | 69,705 |
| 2023-12-08 | $10.01 | $10.19 | $10.01 | $10.12 | $10.12 | 33,379 |
| 2023-12-07 | $10.08 | $10.26 | $9.98 | $10.04 | $10.04 | 219,432 |
| 2023-12-06 | $10.35 | $10.54 | $10.13 | $10.21 | $10.21 | 81,706 |
| 2023-12-05 | $10.13 | $10.39 | $9.90 | $10.25 | $10.25 | 140,470 |
| 2023-12-04 | $9.90 | $10.42 | $9.88 | $10.22 | $10.22 | 191,590 |
| 2023-12-01 | $9.54 | $10.04 | $9.54 | $9.97 | $9.97 | 234,365 |
| 2023-11-30 | $9.38 | $9.90 | $9.38 | $9.82 | $9.82 | 206,735 |
| 2023-11-29 | $9.05 | $9.48 | $9.04 | $9.40 | $9.40 | 81,305 |
| 2023-11-28 | $9.00 | $9.12 | $8.95 | $9.01 | $9.01 | 134,245 |
| 2023-11-27 | $9.23 | $9.42 | $9.05 | $9.07 | $9.07 | 87,948 |
| 2023-11-24 | $9.26 | $9.76 | $9.26 | $9.35 | $9.35 | 38,385 |
| 2023-11-22 | $9.44 | $9.67 | $9.35 | $9.35 | $9.35 | 48,848 |
| 2023-11-21 | $9.60 | $9.95 | $9.46 | $9.46 | $9.46 | 46,676 |
| 2023-11-20 | $9.81 | $10.21 | $9.63 | $9.73 | $9.73 | 129,380 |
| 2023-11-17 | $9.94 | $10.27 | $9.94 | $10.19 | $10.19 | 89,832 |
| 2023-11-16 | $9.61 | $10.06 | $9.49 | $10.00 | $10.00 | 267,442 |
| 2023-11-15 | $9.90 | $10.12 | $9.74 | $10.04 | $10.04 | 115,178 |
| 2023-11-14 | $9.70 | $9.95 | $9.21 | $9.82 | $9.82 | 172,871 |
| 2023-11-13 | $9.29 | $9.73 | $9.01 | $9.71 | $9.71 | 89,497 |
| 2023-11-10 | $9.04 | $9.62 | $9.04 | $9.45 | $9.45 | 72,247 |
| 2023-11-09 | $9.38 | $9.47 | $9.09 | $9.14 | $9.14 | 21,638 |
| 2023-11-08 | $9.40 | $9.54 | $9.22 | $9.41 | $9.41 | 37,656 |
| 2023-11-07 | $9.31 | $9.55 | $9.31 | $9.47 | $9.47 | 50,844 |
| 2023-11-06 | $9.46 | $9.46 | $9.01 | $9.40 | $9.40 | 39,941 |
| 2023-11-03 | $9.31 | $9.54 | $9.07 | $9.34 | $9.34 | 44,394 |
| 2023-11-02 | $8.85 | $9.29 | $8.85 | $9.20 | $9.20 | 37,288 |
| 2023-11-01 | $9.29 | $9.29 | $8.53 | $8.92 | $8.92 | 70,659 |
| 2023-10-31 | $9.10 | $9.56 | $8.96 | $9.39 | $9.39 | 108,201 |
| 2023-10-30 | $8.92 | $9.15 | $8.75 | $9.11 | $9.11 | 44,316 |
| 2023-10-27 | $9.01 | $9.04 | $8.80 | $8.87 | $8.87 | 32,030 |
| 2023-10-26 | $8.90 | $9.03 | $8.77 | $8.93 | $8.93 | 45,386 |
| 2023-10-25 | $9.33 | $9.37 | $8.94 | $9.00 | $9.00 | 50,722 |
| 2023-10-24 | $9.05 | $9.38 | $8.94 | $9.34 | $9.34 | 37,642 |
| 2023-10-23 | $9.05 | $9.05 | $8.82 | $8.86 | $8.86 | 64,249 |
| 2023-10-20 | $8.83 | $9.05 | $8.79 | $8.95 | $8.95 | 62,028 |
| 2023-10-19 | $9.10 | $9.16 | $8.87 | $8.94 | $8.94 | 118,235 |
| 2023-10-18 | $8.83 | $9.22 | $8.67 | $9.10 | $9.10 | 75,800 |
| 2023-10-17 | $8.78 | $8.95 | $8.67 | $8.85 | $8.85 | 52,958 |
| 2023-10-16 | $8.50 | $9.07 | $8.28 | $8.85 | $8.85 | 148,844 |
| 2023-10-13 | $8.68 | $8.73 | $8.45 | $8.52 | $8.52 | 50,870 |
| 2023-10-12 | $8.71 | $8.88 | $8.53 | $8.67 | $8.67 | 68,410 |
| 2023-10-11 | $8.88 | $9.05 | $8.82 | $8.92 | $8.92 | 66,776 |
| 2023-10-10 | $8.49 | $8.91 | $8.49 | $8.79 | $8.79 | 67,362 |
| 2023-10-09 | $8.48 | $8.51 | $8.32 | $8.42 | $8.42 | 77,433 |
| 2023-10-06 | $8.67 | $8.81 | $8.55 | $8.59 | $8.59 | 89,804 |
| 2023-10-05 | $8.69 | $8.79 | $8.41 | $8.70 | $8.70 | 127,148 |
| 2023-10-04 | $8.74 | $8.79 | $8.53 | $8.71 | $8.71 | 53,504 |
| 2023-10-03 | $8.81 | $8.89 | $8.39 | $8.72 | $8.72 | 79,511 |
| 2023-10-02 | $9.39 | $9.47 | $8.91 | $8.95 | $8.95 | 58,364 |
| 2023-09-29 | $9.11 | $9.69 | $9.11 | $9.48 | $9.48 | 164,022 |
| 2023-09-28 | $8.45 | $8.99 | $8.38 | $8.99 | $8.99 | 133,994 |
| 2023-09-27 | $8.43 | $8.51 | $8.20 | $8.50 | $8.50 | 64,651 |
| 2023-09-26 | $8.08 | $8.40 | $8.08 | $8.36 | $8.36 | 123,048 |
| 2023-09-25 | $8.10 | $8.23 | $8.01 | $8.19 | $8.19 | 48,865 |
| 2023-09-22 | $8.24 | $8.41 | $8.15 | $8.20 | $8.20 | 41,427 |
| 2023-09-21 | $8.28 | $8.55 | $8.18 | $8.22 | $8.22 | 59,728 |
| 2023-09-20 | $8.37 | $8.62 | $8.21 | $8.34 | $8.34 | 82,976 |
| 2023-09-19 | $8.31 | $8.50 | $8.22 | $8.39 | $8.39 | 50,422 |
| 2023-09-18 | $8.53 | $8.59 | $8.34 | $8.39 | $8.39 | 41,045 |
| 2023-09-15 | $8.70 | $8.79 | $8.25 | $8.53 | $8.53 | 101,279 |
| 2023-09-14 | $9.01 | $9.05 | $8.64 | $8.71 | $8.71 | 111,880 |
| 2023-09-13 | $9.67 | $9.67 | $9.00 | $9.00 | $9.00 | 139,204 |
| 2023-09-12 | $9.82 | $10.08 | $9.78 | $9.78 | $9.78 | 158,668 |
| 2023-09-11 | $9.50 | $9.98 | $9.50 | $9.95 | $9.95 | 179,054 |
| 2023-09-08 | $9.56 | $9.60 | $9.30 | $9.52 | $9.52 | 101,413 |
| 2023-09-07 | $9.41 | $9.69 | $9.09 | $9.61 | $9.61 | 89,320 |
| 2023-09-06 | $9.65 | $9.77 | $9.50 | $9.60 | $9.60 | 114,286 |
| 2023-09-05 | $9.74 | $9.93 | $9.68 | $9.68 | $9.68 | 90,079 |
| 2023-09-01 | $10.10 | $10.17 | $9.74 | $9.97 | $9.97 | 97,936 |
| 2023-08-31 | $10.35 | $10.56 | $10.04 | $10.11 | $10.11 | 211,642 |
| 2023-08-30 | $10.56 | $10.73 | $10.28 | $10.37 | $10.37 | 82,866 |
| 2023-08-29 | $10.22 | $10.73 | $10.22 | $10.66 | $10.66 | 156,211 |
| 2023-08-28 | $10.10 | $10.30 | $10.07 | $10.22 | $10.22 | 96,924 |
| 2023-08-25 | $9.73 | $10.16 | $9.66 | $10.10 | $10.10 | 156,571 |
| 2023-08-24 | $9.80 | $9.99 | $9.66 | $9.84 | $9.84 | 119,923 |
| 2023-08-23 | $9.06 | $9.93 | $9.02 | $9.85 | $9.85 | 264,674 |
| 2023-08-22 | $8.84 | $9.16 | $8.59 | $9.09 | $9.09 | 598,181 |
| 2023-08-21 | $9.05 | $9.05 | $8.76 | $8.84 | $8.84 | 213,351 |
| 2023-08-18 | $8.77 | $9.05 | $8.55 | $8.98 | $8.98 | 47,440 |
| 2023-08-17 | $8.88 | $8.92 | $8.66 | $8.88 | $8.88 | 123,038 |
| 2023-08-16 | $8.73 | $9.00 | $8.63 | $8.86 | $8.86 | 350,921 |
| 2023-08-15 | $8.38 | $8.90 | $8.30 | $8.70 | $8.70 | 240,445 |
| 2023-08-14 | $8.51 | $8.66 | $8.28 | $8.49 | $8.49 | 138,514 |
| 2023-08-11 | $8.50 | $8.68 | $8.26 | $8.58 | $8.58 | 230,397 |
| 2023-08-10 | $8.55 | $8.75 | $8.06 | $8.45 | $8.45 | 521,424 |
| 2023-08-09 | $8.35 | $8.35 | $7.82 | $7.90 | $7.90 | 105,660 |
| 2023-08-08 | $8.80 | $8.91 | $8.24 | $8.27 | $8.27 | 117,319 |
| 2023-08-07 | $8.84 | $8.98 | $8.73 | $8.84 | $8.84 | 121,850 |
| 2023-08-04 | $8.70 | $8.76 | $8.50 | $8.73 | $8.73 | 229,113 |
| 2023-08-03 | $8.98 | $8.98 | $8.51 | $8.65 | $8.65 | 66,252 |
| 2023-08-02 | $8.76 | $9.00 | $8.68 | $8.80 | $8.80 | 60,461 |
| 2023-08-01 | $8.88 | $9.07 | $8.81 | $8.92 | $8.92 | 42,512 |
| 2023-07-31 | $8.61 | $9.24 | $8.39 | $8.99 | $8.99 | 90,124 |
| 2023-07-28 | $8.59 | $8.88 | $8.52 | $8.52 | $8.52 | 36,346 |
| 2023-07-27 | $8.91 | $8.95 | $8.68 | $8.80 | $8.80 | 75,456 |
| 2023-07-26 | $8.80 | $8.93 | $8.73 | $8.87 | $8.87 | 29,207 |
| 2023-07-25 | $8.73 | $9.08 | $8.57 | $8.80 | $8.80 | 70,605 |
| 2023-07-24 | $8.60 | $8.90 | $8.60 | $8.77 | $8.77 | 53,655 |
| 2023-07-21 | $8.70 | $8.79 | $8.49 | $8.65 | $8.65 | 91,973 |
| 2023-07-20 | $8.78 | $8.86 | $8.38 | $8.65 | $8.65 | 142,103 |
| 2023-07-19 | $9.30 | $9.46 | $8.72 | $8.75 | $8.75 | 57,760 |
| 2023-07-18 | $9.24 | $9.47 | $9.24 | $9.38 | $9.38 | 49,048 |
| 2023-07-17 | $8.95 | $9.36 | $8.95 | $9.35 | $9.35 | 62,980 |
| 2023-07-14 | $8.63 | $9.06 | $8.63 | $9.05 | $9.05 | 74,929 |
| 2023-07-13 | $8.61 | $9.08 | $8.57 | $8.68 | $8.68 | 42,198 |
| 2023-07-12 | $8.73 | $8.89 | $8.51 | $8.57 | $8.57 | 45,291 |
| 2023-07-11 | $9.00 | $9.07 | $8.69 | $8.70 | $8.70 | 63,299 |
| 2023-07-10 | $8.73 | $9.19 | $8.50 | $8.94 | $8.94 | 172,878 |
| 2023-07-07 | $9.04 | $9.11 | $8.72 | $8.80 | $8.80 | 49,569 |
| 2023-07-06 | $9.51 | $9.54 | $8.88 | $9.08 | $9.08 | 100,256 |
| 2023-07-05 | $9.92 | $9.92 | $9.54 | $9.69 | $9.69 | 48,816 |
| 2023-07-03 | $9.51 | $9.82 | $9.48 | $9.71 | $9.71 | 23,538 |
| 2023-06-30 | $9.07 | $9.67 | $9.07 | $9.60 | $9.60 | 106,682 |
| 2023-06-29 | $8.72 | $9.31 | $8.72 | $9.10 | $9.10 | 90,752 |
| 2023-06-28 | $8.59 | $9.00 | $8.59 | $8.95 | $8.95 | 37,141 |
| 2023-06-27 | $8.50 | $8.95 | $8.50 | $8.68 | $8.68 | 45,268 |
| 2023-06-26 | $8.45 | $8.72 | $8.14 | $8.50 | $8.50 | 74,184 |
| 2023-06-23 | $8.54 | $8.55 | $8.31 | $8.48 | $8.48 | 62,027 |
| 2023-06-22 | $8.70 | $8.75 | $8.48 | $8.57 | $8.57 | 91,281 |
| 2023-06-21 | $8.92 | $9.07 | $8.76 | $8.83 | $8.83 | 81,933 |
| 2023-06-20 | $9.04 | $9.18 | $8.86 | $9.08 | $9.08 | 45,964 |
| 2023-06-16 | $9.33 | $9.39 | $8.88 | $9.17 | $9.17 | 125,426 |
| 2023-06-15 | $9.30 | $9.53 | $9.05 | $9.41 | $9.41 | 71,915 |
| 2023-06-14 | $9.55 | $9.60 | $9.18 | $9.44 | $9.44 | 70,655 |
| 2023-06-13 | $9.58 | $9.70 | $9.12 | $9.64 | $9.64 | 103,916 |
| 2023-06-12 | $9.24 | $9.60 | $9.15 | $9.52 | $9.52 | 75,212 |
| 2023-06-09 | $9.40 | $9.57 | $9.16 | $9.32 | $9.32 | 30,625 |
| 2023-06-08 | $9.27 | $9.50 | $8.93 | $9.40 | $9.40 | 41,162 |
| 2023-06-07 | $9.42 | $9.64 | $9.12 | $9.34 | $9.34 | 82,854 |
| 2023-06-06 | $9.38 | $9.46 | $9.11 | $9.44 | $9.44 | 48,309 |
| 2023-06-05 | $9.13 | $9.43 | $8.90 | $9.38 | $9.38 | 49,680 |
| 2023-06-02 | $9.50 | $9.50 | $9.00 | $9.13 | $9.13 | 47,368 |
| 2023-06-01 | $9.73 | $9.92 | $9.47 | $9.50 | $9.50 | 64,277 |
| 2023-05-31 | $9.66 | $10.02 | $9.48 | $9.91 | $9.91 | 638,296 |
| 2023-05-30 | $9.61 | $9.95 | $9.25 | $9.69 | $9.69 | 101,045 |
| 2023-05-26 | $9.47 | $9.99 | $9.41 | $9.61 | $9.61 | 103,415 |
| 2023-05-25 | $8.83 | $9.69 | $8.83 | $9.54 | $9.54 | 87,315 |
| 2023-05-24 | $8.99 | $9.23 | $8.82 | $9.09 | $9.09 | 142,758 |
| 2023-05-23 | $9.33 | $9.55 | $9.01 | $9.15 | $9.15 | 85,687 |
| 2023-05-22 | $9.85 | $10.28 | $9.20 | $9.52 | $9.52 | 126,193 |
| 2023-05-19 | $9.69 | $10.35 | $9.66 | $10.00 | $10.00 | 122,457 |
| 2023-05-18 | $9.15 | $10.20 | $9.15 | $9.78 | $9.78 | 117,572 |
| 2023-05-17 | $7.90 | $9.85 | $7.82 | $9.25 | $9.25 | 135,116 |
| 2023-05-16 | $8.77 | $9.05 | $8.54 | $8.66 | $8.66 | 116,913 |
| 2023-05-15 | $8.60 | $9.05 | $8.46 | $8.80 | $8.80 | 151,049 |
| 2023-05-12 | $8.49 | $8.63 | $8.21 | $8.40 | $8.40 | 86,385 |
| 2023-05-11 | $8.76 | $9.12 | $8.27 | $8.49 | $8.49 | 91,201 |
| 2023-05-10 | $9.11 | $9.30 | $8.69 | $8.88 | $8.88 | 54,870 |
| 2023-05-09 | $9.57 | $9.66 | $9.01 | $9.12 | $9.12 | 23,205 |
| 2023-05-08 | $9.40 | $10.06 | $9.26 | $9.57 | $9.57 | 109,561 |
| 2023-05-05 | $9.97 | $10.20 | $9.67 | $10.00 | $10.00 | 126,096 |
| 2023-05-04 | $9.81 | $10.02 | $9.31 | $9.86 | $9.86 | 203,614 |
| 2023-05-03 | $9.63 | $10.34 | $9.63 | $9.82 | $9.82 | 36,752 |
| 2023-05-02 | $10.03 | $10.48 | $10.00 | $10.21 | $10.21 | 65,692 |
| 2023-05-01 | $10.34 | $10.48 | $10.17 | $10.33 | $10.33 | 62,593 |
| 2023-04-28 | $10.27 | $10.60 | $10.21 | $10.44 | $10.44 | 99,618 |
| 2023-04-27 | $10.68 | $10.92 | $10.23 | $10.23 | $10.23 | 44,757 |
| 2023-04-26 | $10.28 | $10.79 | $10.28 | $10.67 | $10.67 | 68,695 |
| 2023-04-25 | $10.52 | $10.59 | $10.28 | $10.45 | $10.45 | 22,078 |
| 2023-04-24 | $10.72 | $10.72 | $10.50 | $10.53 | $10.53 | 11,182 |
| 2023-04-21 | $10.68 | $10.92 | $10.55 | $10.71 | $10.71 | 20,095 |
| 2023-04-20 | $10.70 | $10.99 | $10.47 | $10.56 | $10.56 | 68,089 |
| 2023-04-19 | $10.89 | $11.19 | $10.45 | $10.76 | $10.76 | 102,928 |
| 2023-04-18 | $10.61 | $11.44 | $10.47 | $11.15 | $11.15 | 73,420 |
| 2023-04-17 | $10.82 | $10.93 | $10.16 | $10.61 | $10.61 | 35,473 |
| 2023-04-14 | $10.35 | $10.98 | $10.06 | $10.92 | $10.92 | 60,460 |
| 2023-04-13 | $10.64 | $10.64 | $9.76 | $10.35 | $10.35 | 85,850 |
| 2023-04-12 | $10.55 | $10.81 | $9.98 | $10.71 | $10.71 | 52,077 |
| 2023-04-11 | $10.85 | $10.86 | $10.35 | $10.67 | $10.67 | 19,802 |
| 2023-04-10 | $10.42 | $10.83 | $10.23 | $10.74 | $10.74 | 36,784 |
| 2023-04-06 | $9.99 | $10.77 | $9.99 | $10.77 | $10.77 | 19,453 |
| 2023-04-05 | $10.16 | $10.16 | $9.99 | $10.11 | $10.11 | 15,923 |
| 2023-04-04 | $9.97 | $10.34 | $9.97 | $10.16 | $10.16 | 22,683 |
| 2023-04-03 | $10.52 | $10.52 | $9.81 | $10.03 | $10.03 | 87,646 |
| 2023-03-31 | $10.24 | $10.81 | $10.24 | $10.64 | $10.64 | 38,854 |
| 2023-03-30 | $10.50 | $10.71 | $10.23 | $10.25 | $10.25 | 107,148 |
| 2023-03-29 | $10.27 | $10.48 | $10.15 | $10.42 | $10.42 | 24,538 |
| 2023-03-28 | $10.02 | $10.27 | $10.01 | $10.11 | $10.11 | 21,280 |
| 2023-03-27 | $9.88 | $10.08 | $9.80 | $10.00 | $10.00 | 18,334 |
| 2023-03-24 | $9.76 | $10.08 | $9.64 | $9.97 | $9.97 | 29,462 |
| 2023-03-23 | $9.89 | $10.27 | $9.38 | $9.83 | $9.83 | 61,869 |
| 2023-03-22 | $9.54 | $9.92 | $9.50 | $9.87 | $9.87 | 87,001 |
| 2023-03-21 | $9.18 | $9.72 | $9.18 | $9.59 | $9.59 | 55,866 |
| 2023-03-20 | $9.19 | $9.23 | $8.94 | $9.16 | $9.16 | 70,840 |
| 2023-03-17 | $9.43 | $9.50 | $9.17 | $9.18 | $9.18 | 55,974 |
| 2023-03-16 | $9.31 | $9.90 | $9.00 | $9.52 | $9.52 | 81,385 |
| 2023-03-15 | $8.97 | $9.53 | $8.97 | $9.36 | $9.36 | 48,135 |
| 2023-03-14 | $9.31 | $9.42 | $9.04 | $9.14 | $9.14 | 36,772 |
| 2023-03-13 | $9.16 | $9.51 | $8.58 | $9.20 | $9.20 | 117,923 |
| 2023-03-10 | $9.89 | $9.89 | $8.67 | $9.32 | $9.32 | 192,499 |
| 2023-03-09 | $10.27 | $10.40 | $9.79 | $10.00 | $10.00 | 137,246 |
| 2023-03-08 | $10.22 | $10.49 | $9.97 | $10.35 | $10.35 | 54,532 |
| 2023-03-07 | $9.75 | $10.50 | $9.63 | $10.26 | $10.26 | 85,614 |
| 2023-03-06 | $9.56 | $9.96 | $9.41 | $9.69 | $9.69 | 94,916 |
| 2023-03-03 | $9.60 | $9.94 | $9.53 | $9.63 | $9.63 | 42,009 |
| 2023-03-02 | $9.21 | $9.70 | $9.21 | $9.53 | $9.53 | 63,001 |
| 2023-03-01 | $9.95 | $9.97 | $9.40 | $9.49 | $9.49 | 73,523 |
| 2023-02-28 | $9.90 | $10.17 | $9.57 | $9.85 | $9.85 | 98,274 |
| 2023-02-27 | $9.77 | $10.13 | $9.59 | $9.97 | $9.97 | 47,890 |
| 2023-02-24 | $10.00 | $10.62 | $9.64 | $9.79 | $9.79 | 68,423 |
| 2023-02-23 | $10.51 | $10.55 | $10.02 | $10.13 | $10.13 | 52,758 |
| 2023-02-22 | $10.60 | $10.72 | $10.21 | $10.42 | $10.42 | 88,245 |
| 2023-02-21 | $10.71 | $11.00 | $10.55 | $10.71 | $10.71 | 55,705 |
| 2023-02-17 | $11.40 | $11.58 | $10.69 | $11.09 | $11.09 | 242,416 |
| 2023-02-16 | $11.88 | $11.90 | $10.97 | $11.70 | $11.70 | 154,682 |
| 2023-02-15 | $10.65 | $11.85 | $10.65 | $11.74 | $11.74 | 114,084 |
| 2023-02-14 | $11.00 | $11.63 | $10.67 | $11.10 | $11.10 | 103,789 |
| 2023-02-13 | $10.75 | $11.15 | $10.74 | $11.11 | $11.11 | 32,600 |
| 2023-02-10 | $10.86 | $10.93 | $10.65 | $10.79 | $10.79 | 29,472 |
| 2023-02-09 | $11.19 | $11.44 | $10.79 | $10.87 | $10.87 | 19,553 |
| 2023-02-08 | $11.03 | $11.16 | $10.85 | $10.98 | $10.98 | 23,358 |
| 2023-02-07 | $10.51 | $11.23 | $10.21 | $10.99 | $10.99 | 49,522 |
| 2023-02-06 | $10.56 | $10.69 | $10.22 | $10.42 | $10.42 | 88,441 |
| 2023-02-03 | $10.95 | $11.26 | $10.67 | $10.67 | $10.67 | 110,505 |
| 2023-02-02 | $10.82 | $11.54 | $10.60 | $11.20 | $11.20 | 236,499 |
| 2023-02-01 | $10.29 | $10.64 | $10.22 | $10.60 | $10.60 | 147,936 |
| 2023-01-31 | $10.48 | $10.73 | $10.04 | $10.19 | $10.19 | 58,280 |
| 2023-01-30 | $10.27 | $10.55 | $10.10 | $10.12 | $10.12 | 73,767 |
| 2023-01-27 | $10.80 | $10.85 | $10.48 | $10.75 | $10.75 | 97,786 |
| 2023-01-26 | $10.68 | $11.11 | $10.68 | $10.76 | $10.76 | 72,699 |
| 2023-01-25 | $10.38 | $10.83 | $9.99 | $10.53 | $10.53 | 56,137 |
| 2023-01-24 | $10.33 | $10.81 | $9.91 | $10.51 | $10.51 | 56,470 |
| 2023-01-23 | $10.23 | $10.70 | $10.07 | $10.52 | $10.52 | 116,273 |
| 2023-01-20 | $9.39 | $10.42 | $9.39 | $10.34 | $10.34 | 99,215 |
| 2023-01-19 | $9.41 | $9.60 | $9.14 | $9.42 | $9.42 | 98,884 |
| 2023-01-18 | $9.33 | $9.77 | $9.33 | $9.36 | $9.36 | 113,838 |
| 2023-01-17 | $9.27 | $9.86 | $9.03 | $9.30 | $9.30 | 251,470 |
| 2023-01-13 | $9.40 | $9.64 | $9.03 | $9.16 | $9.16 | 108,351 |
| 2023-01-12 | $9.08 | $10.00 | $9.08 | $9.60 | $9.60 | 84,119 |
| 2023-01-11 | $9.71 | $10.15 | $9.71 | $9.93 | $9.93 | 52,413 |
| 2023-01-10 | $10.02 | $10.26 | $9.73 | $9.89 | $9.89 | 48,508 |
| 2023-01-09 | $9.91 | $10.35 | $9.76 | $9.91 | $9.91 | 48,546 |
| 2023-01-06 | $10.71 | $10.71 | $9.69 | $9.86 | $9.86 | 76,810 |
| 2023-01-05 | $10.96 | $11.21 | $10.70 | $10.70 | $10.70 | 44,580 |
| 2023-01-04 | $11.10 | $11.66 | $10.58 | $11.11 | $11.11 | 116,785 |
| 2023-01-03 | $11.20 | $11.69 | $10.77 | $11.14 | $11.14 | 97,445 |
| 2022-12-30 | $10.27 | $11.22 | $10.25 | $11.18 | $11.18 | 149,791 |
| 2022-12-29 | $9.74 | $10.70 | $9.74 | $10.31 | $10.31 | 92,496 |
| 2022-12-28 | $9.51 | $9.91 | $9.26 | $9.63 | $9.63 | 54,235 |
| 2022-12-27 | $10.03 | $10.10 | $9.41 | $9.50 | $9.50 | 81,788 |
| 2022-12-23 | $9.84 | $10.06 | $9.65 | $10.04 | $10.04 | 46,197 |
| 2022-12-22 | $9.50 | $10.29 | $9.50 | $9.89 | $9.89 | 74,561 |
| 2022-12-21 | $10.27 | $10.92 | $9.91 | $10.58 | $10.58 | 143,566 |
| 2022-12-20 | $10.38 | $10.50 | $10.03 | $10.39 | $10.39 | 107,970 |
| 2022-12-19 | $10.74 | $10.94 | $10.15 | $10.47 | $10.47 | 184,069 |
| 2022-12-16 | $10.02 | $10.96 | $9.92 | $10.65 | $10.65 | 232,197 |
| 2022-12-15 | $10.30 | $10.61 | $9.97 | $10.16 | $10.16 | 134,676 |
| 2022-12-14 | $10.45 | $10.89 | $10.10 | $10.43 | $10.43 | 173,939 |
| 2022-12-13 | $9.94 | $10.61 | $9.80 | $10.40 | $10.40 | 202,248 |
| 2022-12-12 | $9.07 | $9.77 | $9.02 | $9.74 | $9.74 | 138,327 |
| 2022-12-09 | $9.32 | $9.65 | $9.04 | $9.08 | $9.08 | 108,061 |
| 2022-12-08 | $9.16 | $9.63 | $9.09 | $9.41 | $9.41 | 58,963 |
| 2022-12-07 | $8.73 | $9.13 | $8.57 | $9.09 | $9.09 | 65,924 |
| 2022-12-06 | $9.02 | $9.02 | $8.56 | $8.84 | $8.84 | 89,340 |
| 2022-12-05 | $9.16 | $9.17 | $8.48 | $9.02 | $9.02 | 107,626 |
| 2022-12-02 | $8.86 | $9.25 | $8.60 | $9.09 | $9.09 | 170,224 |
| 2022-12-01 | $8.77 | $9.24 | $8.69 | $9.13 | $9.13 | 78,844 |
| 2022-11-30 | $8.07 | $8.80 | $7.92 | $8.75 | $8.75 | 147,681 |
| 2022-11-29 | $8.12 | $8.34 | $8.02 | $8.19 | $8.19 | 71,036 |
| 2022-11-28 | $8.16 | $8.47 | $8.13 | $8.21 | $8.21 | 43,572 |
| 2022-11-25 | $8.30 | $8.43 | $8.01 | $8.35 | $8.35 | 70,226 |
| 2022-11-23 | $8.25 | $8.60 | $8.01 | $8.40 | $8.40 | 127,652 |
| 2022-11-22 | $8.33 | $8.40 | $8.11 | $8.38 | $8.38 | 70,473 |
| 2022-11-21 | $8.22 | $8.55 | $8.18 | $8.37 | $8.37 | 62,072 |
| 2022-11-18 | $8.53 | $8.59 | $8.06 | $8.37 | $8.37 | 42,825 |
| 2022-11-17 | $8.61 | $8.82 | $8.23 | $8.45 | $8.45 | 44,462 |
| 2022-11-16 | $8.96 | $9.04 | $8.21 | $8.68 | $8.68 | 91,499 |
| 2022-11-15 | $8.25 | $9.20 | $7.93 | $9.03 | $9.03 | 182,212 |
| 2022-11-14 | $7.99 | $7.99 | $7.46 | $7.72 | $7.72 | 143,181 |
| 2022-11-11 | $7.42 | $8.09 | $7.22 | $7.99 | $7.99 | 166,245 |
| 2022-11-10 | $7.40 | $7.60 | $7.15 | $7.39 | $7.39 | 125,191 |
| 2022-11-09 | $7.14 | $7.14 | $6.87 | $7.00 | $7.00 | 105,725 |
| 2022-11-08 | $7.31 | $7.42 | $7.13 | $7.22 | $7.22 | 46,766 |
| 2022-11-07 | $7.57 | $7.57 | $7.17 | $7.36 | $7.36 | 102,409 |
| 2022-11-04 | $7.71 | $7.73 | $7.14 | $7.49 | $7.49 | 202,365 |
| 2022-11-03 | $7.84 | $8.11 | $7.53 | $7.58 | $7.58 | 85,050 |
| 2022-11-02 | $8.65 | $8.65 | $7.84 | $7.92 | $7.92 | 209,643 |
| 2022-11-01 | $9.05 | $9.09 | $8.79 | $8.80 | $8.80 | 47,577 |
| 2022-10-31 | $8.45 | $9.00 | $8.30 | $8.92 | $8.92 | 103,884 |
| 2022-10-28 | $8.40 | $8.60 | $8.25 | $8.41 | $8.41 | 78,269 |
| 2022-10-27 | $8.09 | $8.60 | $8.03 | $8.52 | $8.52 | 50,566 |
| 2022-10-26 | $7.81 | $8.16 | $7.81 | $8.03 | $8.03 | 75,002 |
| 2022-10-25 | $7.78 | $8.01 | $7.78 | $7.90 | $7.90 | 246,643 |
| 2022-10-24 | $7.76 | $8.10 | $7.51 | $7.86 | $7.86 | 131,802 |
| 2022-10-21 | $7.73 | $7.84 | $7.56 | $7.78 | $7.78 | 89,337 |
| 2022-10-20 | $7.94 | $8.12 | $7.63 | $7.68 | $7.68 | 244,266 |
| 2022-10-19 | $8.38 | $8.38 | $7.83 | $7.93 | $7.93 | 195,908 |
| 2022-10-18 | $7.92 | $8.50 | $7.92 | $8.41 | $8.41 | 177,240 |
| 2022-10-17 | $8.16 | $8.38 | $8.01 | $8.05 | $8.05 | 102,881 |
| 2022-10-14 | $8.28 | $8.29 | $7.77 | $7.95 | $7.95 | 192,413 |
| 2022-10-13 | $8.36 | $8.83 | $8.14 | $8.40 | $8.40 | 86,013 |
| 2022-10-12 | $8.75 | $8.75 | $8.20 | $8.59 | $8.59 | 35,750 |
| 2022-10-11 | $8.73 | $8.85 | $8.08 | $8.76 | $8.76 | 116,552 |
| 2022-10-10 | $8.86 | $8.86 | $8.61 | $8.69 | $8.69 | 37,829 |
| 2022-10-07 | $9.03 | $9.20 | $8.84 | $8.86 | $8.86 | 43,516 |
| 2022-10-06 | $9.15 | $9.46 | $9.00 | $9.16 | $9.16 | 52,993 |
| 2022-10-05 | $8.90 | $9.36 | $8.71 | $9.20 | $9.20 | 47,347 |
| 2022-10-04 | $8.83 | $9.39 | $8.83 | $9.08 | $9.08 | 70,155 |
| 2022-10-03 | $8.56 | $8.74 | $8.32 | $8.53 | $8.53 | 43,917 |
| 2022-09-30 | $8.54 | $9.08 | $8.47 | $8.50 | $8.50 | 94,404 |
| 2022-09-29 | $8.58 | $8.77 | $8.20 | $8.59 | $8.59 | 90,419 |
| 2022-09-28 | $8.27 | $8.70 | $8.11 | $8.67 | $8.67 | 33,749 |
| 2022-09-27 | $8.16 | $8.52 | $8.10 | $8.26 | $8.26 | 69,307 |
| 2022-09-26 | $8.26 | $8.60 | $8.11 | $8.11 | $8.11 | 58,114 |
| 2022-09-23 | $8.54 | $8.80 | $8.35 | $8.43 | $8.43 | 87,938 |
| 2022-09-22 | $8.82 | $8.92 | $8.51 | $8.65 | $8.65 | 141,736 |
| 2022-09-21 | $8.95 | $9.26 | $8.79 | $8.81 | $8.81 | 87,727 |
| 2022-09-20 | $9.02 | $9.16 | $8.75 | $8.95 | $8.95 | 86,849 |
| 2022-09-19 | $9.03 | $9.23 | $8.85 | $9.09 | $9.09 | 88,233 |
| 2022-09-16 | $9.10 | $9.32 | $9.03 | $9.07 | $9.07 | 66,004 |
| 2022-09-15 | $9.44 | $9.47 | $9.05 | $9.29 | $9.29 | 186,120 |
| 2022-09-14 | $9.74 | $9.74 | $9.35 | $9.47 | $9.47 | 116,312 |
| 2022-09-13 | $10.07 | $10.33 | $9.29 | $9.74 | $9.74 | 368,580 |
| 2022-09-12 | $10.99 | $11.25 | $10.75 | $11.06 | $11.06 | 84,745 |
| 2022-09-09 | $11.14 | $11.76 | $10.98 | $10.99 | $10.99 | 74,055 |
| 2022-09-08 | $10.41 | $11.03 | $10.40 | $11.03 | $11.03 | 261,794 |
| 2022-09-07 | $10.49 | $10.68 | $10.11 | $10.52 | $10.52 | 185,926 |
| 2022-09-06 | $10.91 | $11.10 | $10.29 | $10.39 | $10.39 | 151,067 |
| 2022-09-02 | $11.28 | $11.44 | $10.74 | $10.98 | $10.98 | 181,554 |
| 2022-09-01 | $11.63 | $11.76 | $10.60 | $11.03 | $11.03 | 140,497 |
| 2022-08-31 | $11.63 | $12.17 | $11.50 | $11.75 | $11.75 | 119,994 |
| 2022-08-30 | $11.74 | $12.33 | $11.32 | $11.62 | $11.62 | 123,409 |
| 2022-08-29 | $11.66 | $12.73 | $11.46 | $11.63 | $11.63 | 100,716 |
| 2022-08-26 | $12.44 | $12.70 | $11.53 | $11.68 | $11.68 | 268,151 |
| 2022-08-25 | $12.10 | $12.42 | $11.65 | $12.37 | $12.37 | 194,697 |
| 2022-08-24 | $12.10 | $12.60 | $12.07 | $12.13 | $12.13 | 101,390 |
| 2022-08-23 | $12.00 | $12.85 | $12.00 | $12.15 | $12.15 | 207,886 |
| 2022-08-22 | $12.39 | $12.72 | $11.65 | $12.05 | $12.05 | 263,436 |
| 2022-08-19 | $13.27 | $13.27 | $12.41 | $12.43 | $12.43 | 170,598 |
| 2022-08-18 | $13.82 | $14.07 | $13.17 | $13.36 | $13.36 | 114,346 |
| 2022-08-17 | $14.12 | $14.58 | $13.81 | $13.85 | $13.85 | 247,688 |
| 2022-08-16 | $13.49 | $14.80 | $13.31 | $14.32 | $14.32 | 252,795 |
| 2022-08-15 | $13.73 | $13.77 | $13.04 | $13.50 | $13.50 | 112,420 |
| 2022-08-12 | $12.35 | $13.81 | $12.26 | $13.74 | $13.74 | 266,208 |
| 2022-08-11 | $10.76 | $13.01 | $10.75 | $12.26 | $12.26 | 449,585 |
| 2022-08-10 | $11.44 | $11.84 | $10.83 | $11.23 | $11.23 | 276,298 |
| 2022-08-09 | $11.07 | $11.36 | $10.69 | $11.36 | $11.36 | 448,246 |
| 2022-08-08 | $10.82 | $11.48 | $10.82 | $11.38 | $11.38 | 198,582 |
| 2022-08-05 | $9.98 | $11.02 | $9.96 | $10.75 | $10.75 | 127,595 |
| 2022-08-04 | $10.17 | $10.31 | $9.85 | $10.19 | $10.19 | 73,294 |
| 2022-08-03 | $9.36 | $10.46 | $9.36 | $10.28 | $10.28 | 165,738 |
| 2022-08-02 | $9.23 | $9.44 | $9.01 | $9.34 | $9.34 | 119,236 |
| 2022-08-01 | $9.38 | $9.58 | $9.08 | $9.38 | $9.38 | 96,379 |
| 2022-07-29 | $9.32 | $9.57 | $9.08 | $9.40 | $9.40 | 53,051 |
| 2022-07-28 | $9.18 | $9.32 | $8.82 | $9.27 | $9.27 | 75,233 |
| 2022-07-27 | $8.81 | $9.25 | $8.70 | $9.13 | $9.13 | 48,756 |
| 2022-07-26 | $9.03 | $9.03 | $8.61 | $8.62 | $8.62 | 64,753 |
| 2022-07-25 | $9.17 | $9.27 | $8.67 | $9.12 | $9.12 | 160,263 |
| 2022-07-22 | $9.06 | $9.87 | $9.05 | $9.22 | $9.22 | 184,672 |
| 2022-07-21 | $9.79 | $9.98 | $9.20 | $9.87 | $9.87 | 299,357 |
| 2022-07-20 | $9.00 | $9.77 | $8.74 | $9.74 | $9.74 | 379,548 |
| 2022-07-19 | $8.98 | $9.33 | $8.84 | $9.02 | $9.02 | 311,704 |
| 2022-07-18 | $9.00 | $9.30 | $8.70 | $8.91 | $8.91 | 203,256 |
| 2022-07-15 | $8.75 | $9.01 | $8.38 | $8.96 | $8.96 | 73,641 |
| 2022-07-14 | $9.15 | $9.15 | $8.63 | $8.73 | $8.73 | 106,131 |
| 2022-07-13 | $8.81 | $9.40 | $8.79 | $9.05 | $9.05 | 90,742 |
| 2022-07-12 | $9.68 | $9.68 | $8.70 | $9.01 | $9.01 | 196,368 |
| 2022-07-11 | $9.85 | $10.10 | $9.42 | $9.73 | $9.73 | 384,197 |
| 2022-07-08 | $9.84 | $10.17 | $9.62 | $9.90 | $9.90 | 134,129 |
| 2022-07-07 | $10.36 | $10.72 | $9.89 | $9.96 | $9.96 | 235,311 |
| 2022-07-06 | $11.12 | $11.12 | $10.24 | $10.38 | $10.38 | 230,097 |
| 2022-07-05 | $10.29 | $11.18 | $10.17 | $11.06 | $11.06 | 185,746 |
| 2022-07-01 | $10.12 | $10.69 | $10.07 | $10.46 | $10.46 | 156,192 |
| 2022-06-30 | $9.70 | $10.13 | $9.70 | $10.13 | $10.13 | 107,374 |
| 2022-06-29 | $10.04 | $10.17 | $9.67 | $9.89 | $9.89 | 109,264 |
| 2022-06-28 | $10.11 | $10.54 | $9.93 | $10.14 | $10.14 | 163,770 |
| 2022-06-27 | $10.44 | $10.74 | $9.82 | $10.10 | $10.10 | 107,116 |
| 2022-06-24 | $10.14 | $10.75 | $10.09 | $10.60 | $10.60 | 775,946 |
| 2022-06-23 | $10.19 | $10.28 | $9.67 | $10.12 | $10.12 | 290,918 |
| 2022-06-22 | $9.74 | $10.19 | $9.64 | $10.07 | $10.07 | 43,235 |
| 2022-06-21 | $9.36 | $10.25 | $9.36 | $9.89 | $9.89 | 108,430 |
| 2022-06-17 | $8.94 | $9.65 | $8.94 | $9.47 | $9.47 | 142,546 |
| 2022-06-16 | $9.26 | $9.30 | $8.70 | $9.08 | $9.08 | 361,869 |
| 2022-06-15 | $9.33 | $9.67 | $9.10 | $9.47 | $9.47 | 62,689 |
| 2022-06-14 | $8.53 | $9.34 | $8.53 | $9.18 | $9.18 | 137,903 |
| 2022-06-13 | $8.42 | $8.68 | $7.82 | $8.68 | $8.68 | 275,720 |
| 2022-06-10 | $9.22 | $9.36 | $8.72 | $8.72 | $8.72 | 266,275 |
| 2022-06-09 | $9.58 | $9.75 | $9.32 | $9.46 | $9.46 | 159,208 |
| 2022-06-08 | $9.37 | $9.99 | $9.00 | $9.66 | $9.66 | 196,047 |
| 2022-06-07 | $9.41 | $9.66 | $9.15 | $9.40 | $9.40 | 151,100 |
| 2022-06-06 | $10.03 | $10.09 | $9.60 | $9.67 | $9.67 | 86,525 |
| 2022-06-03 | $9.86 | $10.12 | $9.60 | $9.88 | $9.88 | 153,129 |
| 2022-06-02 | $9.47 | $10.24 | $9.36 | $9.90 | $9.90 | 278,881 |
| 2022-06-01 | $9.76 | $10.16 | $9.56 | $9.56 | $9.56 | 227,900 |
| 2022-05-31 | $10.02 | $10.02 | $9.40 | $9.83 | $9.83 | 333,550 |
| 2022-05-27 | $9.30 | $10.07 | $9.02 | $9.84 | $9.84 | 218,805 |
| 2022-05-26 | $8.71 | $9.66 | $8.42 | $9.14 | $9.14 | 255,025 |
| 2022-05-25 | $8.28 | $9.25 | $7.60 | $9.07 | $9.07 | 625,427 |
| 2022-05-24 | $10.35 | $10.35 | $7.72 | $8.00 | $8.00 | 1,286,564 |
| 2022-05-23 | $13.23 | $13.24 | $11.97 | $12.20 | $12.20 | 137,170 |
| 2022-05-20 | $12.85 | $13.37 | $12.45 | $13.28 | $13.28 | 292,202 |
| 2022-05-19 | $11.62 | $12.67 | $11.55 | $12.55 | $12.55 | 190,324 |
| 2022-05-18 | $11.74 | $12.08 | $11.40 | $11.59 | $11.59 | 257,761 |
| 2022-05-17 | $12.93 | $13.37 | $11.63 | $11.89 | $11.89 | 198,836 |
| 2022-05-16 | $12.06 | $12.68 | $11.58 | $12.53 | $12.53 | 132,197 |
| 2022-05-13 | $12.50 | $12.78 | $11.93 | $12.09 | $12.09 | 222,966 |
| 2022-05-12 | $12.07 | $13.35 | $11.93 | $12.18 | $12.18 | 180,906 |
| 2022-05-11 | $13.00 | $13.21 | $11.88 | $12.35 | $12.35 | 366,504 |
| 2022-05-10 | $13.30 | $13.75 | $12.65 | $13.33 | $13.33 | 132,168 |
| 2022-05-09 | $14.20 | $14.25 | $12.34 | $13.01 | $13.01 | 184,935 |
| 2022-05-06 | $15.13 | $15.20 | $14.21 | $14.44 | $14.44 | 148,678 |
| 2022-05-05 | $16.17 | $16.27 | $14.92 | $15.25 | $15.25 | 62,200 |
| 2022-05-04 | $16.29 | $16.50 | $15.45 | $15.99 | $15.99 | 170,479 |
| 2022-05-03 | $16.42 | $16.73 | $15.99 | $16.31 | $16.31 | 35,186 |
| 2022-05-02 | $15.70 | $17.18 | $15.18 | $16.40 | $16.40 | 188,930 |
| 2022-04-29 | $16.56 | $17.95 | $15.58 | $15.87 | $15.87 | 387,715 |
| 2022-04-28 | $16.29 | $17.16 | $16.10 | $16.84 | $16.84 | 220,284 |
| 2022-04-27 | $15.35 | $16.50 | $15.07 | $16.10 | $16.10 | 178,714 |
| 2022-04-26 | $15.53 | $15.53 | $14.81 | $14.92 | $14.92 | 80,480 |
| 2022-04-25 | $14.77 | $15.50 | $14.60 | $15.43 | $15.43 | 77,271 |
| 2022-04-22 | $14.76 | $15.50 | $14.50 | $14.80 | $14.80 | 77,928 |
| 2022-04-21 | $15.81 | $16.34 | $14.71 | $14.91 | $14.91 | 142,481 |
| 2022-04-20 | $15.26 | $16.50 | $15.14 | $15.55 | $15.55 | 179,857 |
| 2022-04-19 | $14.78 | $15.54 | $14.78 | $15.34 | $15.34 | 54,510 |
| 2022-04-18 | $15.04 | $15.19 | $14.17 | $14.85 | $14.85 | 70,341 |
| 2022-04-14 | $15.17 | $15.41 | $14.63 | $15.31 | $15.31 | 132,753 |
| 2022-04-13 | $14.56 | $15.89 | $14.53 | $15.07 | $15.07 | 53,649 |
| 2022-04-12 | $14.85 | $15.24 | $14.44 | $14.52 | $14.52 | 52,805 |
| 2022-04-11 | $14.22 | $14.78 | $13.88 | $14.67 | $14.67 | 56,066 |
| 2022-04-08 | $14.78 | $14.78 | $14.15 | $14.37 | $14.37 | 53,106 |
| 2022-04-07 | $14.72 | $15.18 | $14.71 | $14.87 | $14.87 | 53,628 |
| 2022-04-06 | $15.25 | $15.25 | $14.47 | $14.87 | $14.87 | 134,477 |
| 2022-04-05 | $16.00 | $16.45 | $15.30 | $15.48 | $15.48 | 87,606 |
| 2022-04-04 | $15.30 | $16.31 | $15.30 | $16.18 | $16.18 | 140,568 |
| 2022-04-01 | $15.11 | $15.48 | $14.82 | $15.10 | $15.10 | 81,030 |
| 2022-03-31 | $15.03 | $15.23 | $14.73 | $15.09 | $15.09 | 65,820 |
| 2022-03-30 | $15.18 | $15.56 | $15.03 | $15.20 | $15.20 | 57,367 |
| 2022-03-29 | $15.07 | $15.45 | $14.89 | $15.18 | $15.18 | 112,798 |
| 2022-03-28 | $15.00 | $15.61 | $14.35 | $14.88 | $14.88 | 231,554 |
| 2022-03-25 | $15.07 | $15.29 | $14.47 | $15.10 | $15.10 | 163,217 |
| 2022-03-24 | $14.74 | $15.80 | $14.47 | $14.93 | $14.93 | 72,579 |
| 2022-03-23 | $14.89 | $15.49 | $14.46 | $14.78 | $14.78 | 105,638 |
| 2022-03-22 | $14.78 | $15.16 | $14.52 | $15.03 | $15.03 | 114,542 |
| 2022-03-21 | $14.44 | $15.20 | $14.20 | $14.74 | $14.74 | 136,749 |
| 2022-03-18 | $14.00 | $14.86 | $13.74 | $14.55 | $14.55 | 171,172 |
| 2022-03-17 | $13.03 | $14.15 | $13.03 | $14.01 | $14.01 | 155,893 |
| 2022-03-16 | $12.87 | $13.25 | $12.48 | $13.24 | $13.24 | 181,251 |
| 2022-03-15 | $11.73 | $13.20 | $11.73 | $12.64 | $12.64 | 351,411 |
| 2022-03-14 | $12.32 | $12.41 | $11.50 | $11.70 | $11.70 | 244,839 |
| 2022-03-11 | $13.41 | $13.41 | $12.46 | $12.46 | $12.46 | 164,136 |
| 2022-03-10 | $13.37 | $13.37 | $12.88 | $13.29 | $13.29 | 41,487 |
| 2022-03-09 | $13.13 | $13.85 | $13.13 | $13.67 | $13.67 | 90,329 |
| 2022-03-08 | $12.79 | $13.22 | $12.24 | $12.78 | $12.78 | 142,937 |
| 2022-03-07 | $13.22 | $13.69 | $12.80 | $12.83 | $12.83 | 140,314 |
| 2022-03-04 | $13.83 | $13.96 | $13.09 | $13.13 | $13.13 | 239,530 |
| 2022-03-03 | $14.47 | $14.48 | $13.56 | $14.00 | $14.00 | 217,073 |
| 2022-03-02 | $15.03 | $15.03 | $14.20 | $14.36 | $14.36 | 79,303 |
| 2022-03-01 | $15.27 | $15.37 | $14.43 | $15.01 | $15.01 | 224,492 |
| 2022-02-28 | $15.06 | $15.52 | $14.60 | $15.28 | $15.28 | 259,201 |
| 2022-02-25 | $15.33 | $15.33 | $14.66 | $15.12 | $15.12 | 263,501 |
| 2022-02-24 | $13.83 | $15.24 | $13.70 | $15.19 | $15.19 | 531,018 |
| 2022-02-23 | $14.09 | $15.03 | $13.89 | $14.21 | $14.21 | 357,167 |
| 2022-02-22 | $13.70 | $14.26 | $13.44 | $13.86 | $13.86 | 312,198 |
| 2022-02-18 | $13.45 | $15.14 | $13.10 | $13.79 | $13.79 | 843,993 |
| 2022-02-17 | $15.70 | $16.42 | $12.40 | $12.73 | $12.73 | 1,361,622 |
| 2022-02-16 | $16.81 | $17.64 | $16.27 | $17.09 | $17.09 | 138,504 |
| 2022-02-15 | $16.83 | $17.08 | $16.02 | $16.96 | $16.96 | 238,194 |
| 2022-02-14 | $16.00 | $16.97 | $15.81 | $16.26 | $16.26 | 325,977 |
| 2022-02-11 | $17.50 | $17.50 | $16.03 | $16.28 | $16.28 | 144,165 |
| 2022-02-10 | $17.27 | $18.49 | $17.24 | $17.39 | $17.39 | 209,596 |
| 2022-02-09 | $17.64 | $18.24 | $17.42 | $17.79 | $17.79 | 225,392 |
| 2022-02-08 | $17.38 | $17.67 | $17.06 | $17.50 | $17.50 | 122,882 |
| 2022-02-07 | $17.27 | $17.75 | $16.43 | $17.49 | $17.49 | 173,701 |
| 2022-02-04 | $16.59 | $17.38 | $16.29 | $17.28 | $17.28 | 48,140 |
| 2022-02-03 | $16.41 | $16.79 | $16.04 | $16.63 | $16.63 | 71,622 |
| 2022-02-02 | $18.30 | $18.82 | $16.82 | $17.06 | $17.06 | 233,209 |
| 2022-02-01 | $17.68 | $18.57 | $17.68 | $18.49 | $18.49 | 312,538 |
| 2022-01-31 | $16.29 | $17.50 | $16.00 | $17.43 | $17.43 | 81,399 |
| 2022-01-28 | $15.38 | $16.29 | $14.76 | $16.23 | $16.23 | 137,598 |
| 2022-01-27 | $16.06 | $16.57 | $15.10 | $15.19 | $15.19 | 112,677 |
| 2022-01-26 | $15.98 | $16.73 | $15.64 | $15.74 | $15.74 | 145,869 |
| 2022-01-25 | $15.97 | $16.72 | $15.45 | $15.71 | $15.71 | 175,094 |
| 2022-01-24 | $15.85 | $16.46 | $15.05 | $16.32 | $16.32 | 213,498 |
| 2022-01-21 | $17.08 | $17.08 | $16.11 | $16.25 | $16.25 | 111,540 |
| 2022-01-20 | $17.02 | $17.59 | $17.00 | $17.14 | $17.14 | 159,813 |
| 2022-01-19 | $16.78 | $17.13 | $16.28 | $16.65 | $16.65 | 138,410 |
| 2022-01-18 | $16.60 | $17.16 | $16.42 | $16.58 | $16.58 | 158,949 |
| 2022-01-14 | $17.17 | $17.78 | $16.81 | $16.99 | $16.99 | 138,404 |
| 2022-01-13 | $18.47 | $18.50 | $17.42 | $17.50 | $17.50 | 118,951 |
| 2022-01-12 | $18.92 | $19.20 | $18.19 | $18.28 | $18.28 | 87,723 |
| 2022-01-11 | $17.87 | $18.81 | $17.65 | $18.73 | $18.73 | 93,018 |
| 2022-01-10 | $17.95 | $17.96 | $16.85 | $17.87 | $17.87 | 151,354 |
| 2022-01-07 | $17.62 | $18.25 | $17.19 | $18.04 | $18.04 | 130,685 |
| 2022-01-06 | $18.08 | $18.37 | $17.52 | $17.64 | $17.64 | 236,249 |
| 2022-01-05 | $18.73 | $19.38 | $18.15 | $18.27 | $18.27 | 153,500 |
| 2022-01-04 | $19.87 | $19.87 | $18.35 | $19.05 | $19.05 | 163,119 |
| 2022-01-03 | $19.61 | $19.98 | $18.81 | $19.89 | $19.89 | 151,263 |
| 2021-12-31 | $19.89 | $20.66 | $19.44 | $19.63 | $19.63 | 233,486 |
| 2021-12-30 | $19.34 | $20.12 | $19.34 | $19.92 | $19.92 | 99,684 |
| 2021-12-29 | $19.17 | $19.65 | $18.55 | $19.48 | $19.48 | 125,162 |
| 2021-12-28 | $19.78 | $19.85 | $19.01 | $19.29 | $19.29 | 96,529 |
| 2021-12-27 | $20.16 | $20.24 | $19.56 | $19.83 | $19.83 | 100,569 |
| 2021-12-23 | $19.59 | $20.20 | $19.25 | $20.16 | $20.16 | 137,770 |
| 2021-12-22 | $19.71 | $20.07 | $19.37 | $19.51 | $19.51 | 315,244 |
| 2021-12-21 | $19.81 | $20.17 | $19.31 | $19.58 | $19.58 | 369,734 |
| 2021-12-20 | $18.86 | $19.87 | $18.86 | $19.39 | $19.39 | 187,803 |
| 2021-12-17 | $18.39 | $20.39 | $18.14 | $20.17 | $20.17 | 320,001 |
| 2021-12-16 | $19.01 | $19.96 | $18.47 | $18.75 | $18.75 | 532,488 |
| 2021-12-15 | $18.63 | $19.80 | $18.00 | $19.73 | $19.73 | 326,828 |
| 2021-12-14 | $19.67 | $20.80 | $18.62 | $18.86 | $18.86 | 544,373 |
| 2021-12-13 | $19.15 | $20.85 | $19.00 | $20.15 | $20.15 | 723,016 |
| 2021-12-10 | $18.82 | $19.39 | $18.04 | $19.00 | $19.00 | 696,505 |
| 2021-12-09 | $19.68 | $19.95 | $18.47 | $18.73 | $18.73 | 272,110 |
| 2021-12-08 | $19.05 | $20.78 | $18.46 | $19.93 | $19.93 | 524,375 |
| 2021-12-07 | $17.72 | $19.13 | $17.69 | $18.83 | $18.83 | 170,589 |
| 2021-12-06 | $16.75 | $17.87 | $15.81 | $17.41 | $17.41 | 389,788 |
| 2021-12-03 | $17.90 | $18.81 | $16.60 | $16.81 | $16.81 | 242,343 |
| 2021-12-02 | $17.79 | $18.34 | $17.27 | $17.55 | $17.55 | 522,917 |
| 2021-12-01 | $19.66 | $19.92 | $17.71 | $17.78 | $17.78 | 510,550 |
| 2021-11-30 | $19.59 | $19.67 | $18.37 | $18.90 | $18.90 | 481,884 |
| 2021-11-29 | $20.61 | $20.61 | $19.53 | $19.67 | $19.67 | 212,464 |
| 2021-11-26 | $20.21 | $20.68 | $19.68 | $20.41 | $20.41 | 113,278 |
| 2021-11-24 | $20.56 | $21.01 | $19.65 | $20.71 | $20.71 | 277,990 |
| 2021-11-23 | $23.00 | $23.09 | $20.25 | $20.56 | $20.56 | 499,680 |
| 2021-11-22 | $26.28 | $27.00 | $22.25 | $22.28 | $22.28 | 744,390 |
| 2021-11-19 | $22.08 | $23.18 | $21.67 | $23.04 | $23.04 | 246,870 |
| 2021-11-18 | $21.77 | $22.25 | $21.34 | $22.22 | $22.22 | 174,776 |
| 2021-11-17 | $22.38 | $22.86 | $21.52 | $21.75 | $21.75 | 165,235 |
| 2021-11-16 | $22.45 | $22.75 | $22.02 | $22.34 | $22.34 | 114,626 |
| 2021-11-15 | $23.46 | $23.74 | $22.21 | $22.41 | $22.41 | 230,939 |
| 2021-11-12 | $24.35 | $25.00 | $23.65 | $23.75 | $23.75 | 157,484 |
| 2021-11-11 | $25.00 | $25.22 | $23.63 | $24.35 | $24.35 | 181,559 |
| 2021-11-10 | $26.43 | $27.20 | $24.45 | $24.46 | $24.46 | 364,645 |
| 2021-11-09 | $26.34 | $27.48 | $25.80 | $27.34 | $27.34 | 170,977 |
| 2021-11-08 | $25.00 | $26.33 | $24.75 | $26.20 | $26.20 | 327,415 |
| 2021-11-05 | $24.46 | $25.50 | $24.41 | $24.83 | $24.83 | 243,110 |
| 2021-11-04 | $25.10 | $25.80 | $24.59 | $24.61 | $24.61 | 77,244 |
| 2021-11-03 | $24.55 | $25.18 | $24.00 | $24.93 | $24.93 | 54,035 |
| 2021-11-02 | $25.00 | $25.20 | $24.53 | $24.63 | $24.63 | 71,459 |
| 2021-11-01 | $25.42 | $26.26 | $24.87 | $25.16 | $25.16 | 71,941 |
| 2021-10-29 | $25.97 | $26.26 | $25.31 | $25.36 | $25.36 | 90,422 |
| 2021-10-28 | $25.46 | $26.28 | $25.00 | $26.15 | $26.15 | 132,034 |
| 2021-10-27 | $25.51 | $26.03 | $24.54 | $25.13 | $25.13 | 130,918 |
| 2021-10-26 | $25.91 | $26.77 | $25.16 | $25.16 | $25.16 | 99,045 |
| 2021-10-25 | $24.67 | $26.33 | $24.50 | $25.95 | $25.95 | 190,392 |
| 2021-10-22 | $25.31 | $25.31 | $24.14 | $24.43 | $24.43 | 138,682 |
| 2021-10-21 | $24.37 | $25.69 | $24.25 | $24.95 | $24.95 | 130,881 |
| 2021-10-20 | $24.69 | $24.95 | $23.66 | $24.38 | $24.38 | 151,901 |
| 2021-10-19 | $23.16 | $25.03 | $22.87 | $24.54 | $24.54 | 214,098 |
| 2021-10-18 | $23.73 | $23.73 | $22.78 | $23.24 | $23.24 | 182,755 |
| 2021-10-15 | $24.57 | $24.57 | $23.08 | $23.74 | $23.74 | 253,584 |
| 2021-10-14 | $24.35 | $25.07 | $23.76 | $24.28 | $24.28 | 232,673 |
| 2021-10-13 | $24.09 | $24.96 | $23.41 | $24.28 | $24.28 | 183,391 |
| 2021-10-12 | $24.86 | $25.15 | $23.84 | $23.85 | $23.85 | 112,539 |
| 2021-10-11 | $26.14 | $26.21 | $24.03 | $24.63 | $24.63 | 259,962 |
| 2021-10-08 | $26.97 | $27.48 | $25.87 | $26.21 | $26.21 | 215,281 |
| 2021-10-07 | $27.15 | $28.05 | $26.60 | $26.72 | $26.72 | 181,223 |
| 2021-10-06 | $26.67 | $27.34 | $25.53 | $26.86 | $26.86 | 230,849 |
| 2021-10-05 | $26.98 | $28.18 | $26.59 | $26.97 | $26.97 | 92,014 |
| 2021-10-04 | $28.29 | $28.67 | $26.68 | $26.93 | $26.93 | 97,115 |
| 2021-10-01 | $29.66 | $30.99 | $28.53 | $28.71 | $28.71 | 58,329 |
| 2021-09-30 | $29.34 | $30.30 | $28.41 | $29.75 | $29.75 | 325,702 |
| 2021-09-29 | $29.50 | $30.04 | $29.20 | $29.24 | $29.24 | 105,824 |
| 2021-09-28 | $29.80 | $30.09 | $28.46 | $29.71 | $29.71 | 219,156 |
| 2021-09-27 | $30.45 | $30.73 | $29.13 | $30.14 | $30.14 | 159,765 |
| 2021-09-24 | $30.73 | $31.23 | $30.10 | $30.38 | $30.38 | 297,210 |
| 2021-09-23 | $31.07 | $31.75 | $30.44 | $30.74 | $30.74 | 284,863 |
| 2021-09-22 | $32.32 | $32.77 | $30.91 | $31.43 | $31.43 | 189,045 |
| 2021-09-21 | $32.96 | $33.47 | $31.09 | $32.63 | $32.63 | 186,048 |
| 2021-09-20 | $32.54 | $33.48 | $30.50 | $33.05 | $33.05 | 372,777 |
| 2021-09-17 | $32.44 | $34.42 | $32.40 | $33.47 | $33.47 | 192,849 |
| 2021-09-16 | $31.50 | $32.70 | $31.00 | $32.46 | $32.46 | 173,587 |
| 2021-09-15 | $31.91 | $31.99 | $30.50 | $31.41 | $31.41 | 212,054 |
| 2021-09-14 | $29.16 | $31.57 | $29.16 | $31.43 | $31.43 | 399,900 |
| 2021-09-13 | $28.94 | $29.50 | $28.14 | $29.30 | $29.30 | 204,788 |
| 2021-09-10 | $28.53 | $29.10 | $28.43 | $28.89 | $28.89 | 264,199 |
| 2021-09-09 | $28.20 | $28.89 | $28.01 | $28.38 | $28.38 | 93,840 |
| 2021-09-08 | $29.00 | $29.00 | $28.30 | $28.69 | $28.69 | 154,193 |
| 2021-09-07 | $29.36 | $29.50 | $28.61 | $28.88 | $28.88 | 118,590 |
| 2021-09-03 | $28.62 | $29.35 | $28.50 | $29.22 | $29.22 | 70,878 |
| 2021-09-02 | $29.14 | $29.14 | $28.34 | $28.45 | $28.45 | 217,324 |
| 2021-09-01 | $27.98 | $29.25 | $27.32 | $29.14 | $29.14 | 211,081 |
| 2021-08-31 | $27.27 | $28.22 | $26.34 | $27.74 | $27.74 | 131,676 |
| 2021-08-30 | $25.75 | $27.24 | $25.12 | $27.07 | $27.07 | 198,515 |
| 2021-08-27 | $26.21 | $26.37 | $25.21 | $25.76 | $25.76 | 135,847 |
| 2021-08-26 | $26.44 | $26.94 | $25.92 | $25.96 | $25.96 | 132,626 |
| 2021-08-25 | $26.66 | $27.28 | $26.28 | $26.79 | $26.79 | 44,843 |
| 2021-08-24 | $25.47 | $26.89 | $25.28 | $26.70 | $26.70 | 104,700 |
| 2021-08-23 | $24.33 | $25.70 | $24.32 | $25.31 | $25.31 | 166,756 |
| 2021-08-20 | $24.25 | $24.76 | $24.05 | $24.50 | $24.50 | 47,760 |
| 2021-08-19 | $24.20 | $25.12 | $24.00 | $24.32 | $24.32 | 194,259 |
| 2021-08-18 | $23.74 | $24.50 | $23.00 | $24.25 | $24.25 | 131,452 |
| 2021-08-17 | $23.01 | $23.46 | $22.18 | $23.12 | $23.12 | 133,415 |
| 2021-08-16 | $24.32 | $24.32 | $23.00 | $23.15 | $23.15 | 163,594 |
| 2021-08-13 | $23.90 | $24.48 | $23.72 | $24.32 | $24.32 | 277,941 |
| 2021-08-12 | $24.82 | $25.42 | $23.33 | $24.00 | $24.00 | 191,916 |
| 2021-08-11 | $26.15 | $26.77 | $24.94 | $25.16 | $25.16 | 112,535 |
| 2021-08-10 | $27.40 | $28.04 | $25.47 | $25.52 | $25.52 | 124,218 |
| 2021-08-09 | $27.91 | $28.67 | $27.29 | $27.37 | $27.37 | 31,145 |
| 2021-08-06 | $27.99 | $28.17 | $27.50 | $28.01 | $28.01 | 13,369 |
| 2021-08-05 | $27.95 | $28.26 | $27.12 | $27.99 | $27.99 | 119,724 |
| 2021-08-04 | $27.54 | $28.20 | $27.34 | $27.87 | $27.87 | 38,619 |
| 2021-08-03 | $27.50 | $27.74 | $27.15 | $27.62 | $27.62 | 65,893 |
| 2021-08-02 | $27.91 | $28.19 | $27.05 | $27.78 | $27.78 | 77,404 |
| 2021-07-30 | $28.80 | $28.80 | $27.03 | $27.74 | $27.74 | 117,984 |
| 2021-07-29 | $28.97 | $28.98 | $28.68 | $28.80 | $28.80 | 19,170 |
| 2021-07-28 | $28.60 | $28.94 | $28.49 | $28.80 | $28.80 | 50,075 |
| 2021-07-27 | $28.51 | $29.25 | $28.27 | $28.67 | $28.67 | 116,566 |
| 2021-07-26 | $29.50 | $29.50 | $28.31 | $28.72 | $28.72 | 241,642 |
| 2021-07-23 | $29.32 | $29.52 | $28.80 | $29.48 | $29.48 | 44,558 |
| 2021-07-22 | $29.65 | $29.71 | $28.75 | $29.18 | $29.18 | 89,932 |
| 2021-07-21 | $29.25 | $29.77 | $28.27 | $29.60 | $29.60 | 108,517 |
| 2021-07-20 | $30.00 | $30.44 | $28.75 | $28.89 | $28.89 | 244,944 |
| 2021-07-19 | $29.15 | $29.83 | $28.67 | $29.69 | $29.69 | 133,615 |
| 2021-07-16 | $30.10 | $30.10 | $28.95 | $29.06 | $29.06 | 89,850 |
| 2021-07-15 | $29.12 | $30.19 | $28.60 | $29.91 | $29.91 | 254,403 |
| 2021-07-14 | $29.69 | $30.20 | $28.80 | $29.13 | $29.13 | 126,749 |
| 2021-07-13 | $30.18 | $30.50 | $29.39 | $29.58 | $29.58 | 230,471 |
| 2021-07-12 | $31.49 | $32.04 | $29.31 | $29.85 | $29.85 | 638,169 |
| 2021-07-09 | $29.53 | $30.96 | $29.36 | $30.89 | $30.89 | 268,914 |
| 2021-07-08 | $29.27 | $29.95 | $28.55 | $29.48 | $29.48 | 211,336 |
| 2021-07-07 | $30.04 | $30.47 | $29.00 | $29.30 | $29.30 | 231,253 |
| 2021-07-06 | $30.03 | $30.44 | $29.80 | $30.12 | $30.12 | 199,192 |
| 2021-07-02 | $29.04 | $30.02 | $29.04 | $29.86 | $29.86 | 157,931 |
| 2021-07-01 | $29.59 | $30.10 | $28.65 | $29.17 | $29.17 | 355,827 |
| 2021-06-30 | $30.27 | $30.43 | $28.80 | $29.26 | $29.26 | 290,467 |
| 2021-06-29 | $30.24 | $30.36 | $29.66 | $30.21 | $30.21 | 286,037 |
| 2021-06-28 | $30.29 | $30.50 | $29.50 | $30.00 | $30.00 | 166,036 |
| 2021-06-25 | $30.34 | $30.37 | $29.88 | $30.14 | $30.14 | 123,552 |
| 2021-06-24 | $29.94 | $30.82 | $29.56 | $30.32 | $30.32 | 363,965 |
| 2021-06-23 | $29.90 | $30.30 | $29.13 | $30.20 | $30.20 | 151,870 |
| 2021-06-22 | $30.50 | $30.50 | $29.12 | $29.70 | $29.70 | 191,632 |
| 2021-06-21 | $29.69 | $30.13 | $29.21 | $30.00 | $30.00 | 329,124 |
| 2021-06-18 | $28.73 | $29.66 | $28.31 | $29.06 | $29.06 | 297,922 |
| 2021-06-17 | $29.25 | $29.80 | $28.73 | $28.77 | $28.77 | 930,305 |
| 2021-06-16 | $31.25 | $31.64 | $27.25 | $28.81 | $28.81 | 6,171,286 |
WalkMe Ltd (WKME) News Headlines
Recent WalkMe Ltd (WKME) News
Similar Companies to WalkMe Ltd (WKME) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |