SMWB Historical Prices

Summary

Key Stock Metrics

5.71

(August 5, 2024)

52-Week Low

17.64

(February 10, 2025)

52-Week High

25.50

(July 26, 2021)

All-Time High

17.07

(February 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-12 20.76 22.00 19.75 21.87 5663349
2021-05-13 22.94 22.99 21.24 21.25 846158
2021-05-14 21.15 21.69 21.00 21.34 364502
2021-05-17 21.27 21.56 20.92 21.39 186285
2021-05-18 21.25 21.25 20.50 20.97 333752
2021-05-19 21.49 21.75 21.00 21.29 228455
2021-05-20 21.50 21.85 20.97 21.29 198101
2021-05-21 21.20 21.33 20.67 20.80 85151
2021-05-24 20.45 21.32 20.27 21.00 223280
2021-05-25 20.88 21.32 20.29 21.20 135775
2021-05-26 21.39 21.50 20.21 20.84 192162
2021-05-27 21.00 21.99 21.00 21.55 200685
2021-05-28 21.54 21.65 21.25 21.34 98436
2021-06-01 21.59 21.95 21.45 21.53 195244
2021-06-02 21.56 21.72 21.30 21.50 66491
2021-06-03 21.25 22.33 21.21 21.61 178977
2021-06-04 21.59 21.81 21.49 21.79 127758
2021-06-07 21.88 22.34 21.00 21.80 163725
2021-06-08 21.98 22.20 21.60 21.93 368720
2021-06-09 22.12 22.16 21.82 21.90 159500
2021-06-10 21.90 22.17 21.71 22.02 190050
2021-06-11 21.99 22.12 21.52 21.73 132328
2021-06-14 21.98 22.05 21.12 21.30 123952
2021-06-15 21.10 21.30 20.24 20.31 341556
2021-06-16 20.17 20.42 19.05 20.31 293683
2021-06-17 20.15 20.49 19.13 19.77 141929
2021-06-18 19.57 19.61 18.71 19.07 291064
2021-06-21 19.25 19.36 18.40 18.82 234757
2021-06-22 18.86 19.49 18.74 19.11 160397
2021-06-23 19.31 20.12 18.82 19.03 112594
2021-06-24 19.08 19.72 19.08 19.32 214238
2021-06-25 19.35 19.49 18.55 18.78 222628
2021-06-28 19.02 19.27 17.81 18.35 280658
2021-06-29 19.00 19.39 18.76 19.27 254783
2021-06-30 19.54 19.86 19.25 19.70 324902
2021-07-01 19.70 19.79 19.26 19.56 147639
2021-07-02 19.50 19.79 19.40 19.64 42889
2021-07-06 19.80 20.54 19.80 20.14 148518
2021-07-07 20.33 20.50 19.95 20.43 79151
2021-07-08 20.11 21.04 19.72 20.87 970538
2021-07-09 21.16 22.61 21.07 22.55 133330
2021-07-12 22.55 24.70 21.15 22.00 318053
2021-07-13 21.64 22.41 21.12 21.65 79356
2021-07-14 21.80 22.94 21.50 22.10 123416
2021-07-15 22.25 23.20 22.01 22.73 571991
2021-07-16 22.93 23.16 22.41 22.86 214779
2021-07-19 22.30 23.48 22.01 23.31 122509
2021-07-20 23.55 24.48 22.72 22.91 118697
2021-07-21 22.75 23.35 22.48 22.89 41856
2021-07-22 23.00 24.15 22.62 23.95 173166
2021-07-23 24.09 24.75 23.60 24.70 44644
2021-07-26 25.02 25.50 24.10 24.20 181593
2021-07-27 24.43 25.28 23.77 24.32 107153
2021-07-28 24.25 24.85 23.46 23.49 61056
2021-07-29 23.05 23.98 23.00 23.90 37829
2021-07-30 23.84 24.17 23.67 23.98 48904
2021-08-02 24.19 24.70 23.81 24.48 63247
2021-08-03 24.65 24.65 23.63 24.19 115927
2021-08-04 24.36 24.61 24.12 24.57 58674
2021-08-05 24.87 24.87 24.18 24.33 83303
2021-08-06 24.22 24.48 24.10 24.26 80335
2021-08-09 24.50 24.50 23.79 24.08 147395
2021-08-10 24.50 24.81 23.95 24.76 197810
2021-08-11 24.80 25.49 20.53 20.60 495972
2021-08-12 20.32 21.52 19.70 21.43 244069
2021-08-13 21.11 23.48 21.10 23.00 302248
2021-08-16 22.20 22.63 21.66 22.31 139953
2021-08-17 22.30 22.40 20.72 20.96 224455
2021-08-18 20.81 21.15 20.51 20.74 91970
2021-08-19 20.36 20.92 20.25 20.34 116729
2021-08-20 20.42 20.47 19.66 19.95 87092
2021-08-23 20.12 20.20 19.20 19.23 55967
2021-08-24 19.04 19.35 18.22 18.89 165270
2021-08-25 18.88 19.17 18.59 18.87 59986
2021-08-26 18.81 18.90 18.31 18.41 62335
2021-08-27 18.35 18.85 18.09 18.71 139914
2021-08-30 18.68 19.37 18.68 19.19 93350
2021-08-31 19.25 19.36 18.99 19.10 84054
2021-09-01 19.23 20.41 18.95 20.06 126179
2021-09-02 20.17 21.41 20.17 21.13 68979
2021-09-03 20.88 21.34 20.70 21.19 45231
2021-09-07 20.99 21.23 20.71 21.04 23256
2021-09-08 20.98 21.18 20.01 20.34 57659
2021-09-09 20.30 21.57 19.81 21.16 77362
2021-09-10 21.18 21.52 20.82 20.93 31016
2021-09-13 21.37 21.85 20.88 21.35 89600
2021-09-14 21.00 21.99 21.00 21.91 98517
2021-09-15 22.00 23.00 21.65 21.86 115452
2021-09-16 21.60 22.91 21.60 22.34 112366
2021-09-17 22.89 23.00 22.41 22.72 187015
2021-09-20 21.85 22.48 20.57 20.93 32476
2021-09-21 21.01 21.83 20.41 21.43 65373
2021-09-22 21.68 21.79 19.80 20.22 256088
2021-09-23 20.42 21.20 19.83 20.88 64933
2021-09-24 20.83 21.50 20.12 21.16 60303
2021-09-27 21.15 22.00 20.47 21.53 96290
2021-09-28 21.14 21.99 21.07 21.34 101140
2021-09-29 21.41 22.59 20.79 21.25 273577
2021-09-30 21.37 21.60 20.71 20.93 240636
2021-10-01 20.65 21.08 20.25 20.35 52789
2021-10-04 20.01 20.01 18.01 18.83 146867
2021-10-05 18.99 19.96 18.62 19.37 27814
2021-10-06 19.07 19.81 18.54 19.34 81731
2021-10-07 19.91 20.31 19.20 19.99 56690
2021-10-08 19.85 20.44 19.53 19.74 29870
2021-10-11 19.77 20.46 18.88 19.00 29485
2021-10-12 19.34 19.39 18.80 19.03 59240
2021-10-13 19.34 20.13 19.12 19.86 92459
2021-10-14 20.20 20.75 20.02 20.24 43063
2021-10-15 20.52 20.61 20.00 20.03 62347
2021-10-18 19.76 21.27 19.26 20.44 101051
2021-10-19 20.58 21.41 20.22 20.45 51325
2021-10-20 20.71 20.94 19.75 20.11 31834
2021-10-21 19.96 20.68 19.64 20.61 54106
2021-10-22 20.52 20.52 19.39 19.39 44208
2021-10-25 19.27 19.97 19.24 19.44 55704
2021-10-26 19.49 20.00 18.69 18.83 69922
2021-10-27 18.95 19.18 18.45 18.90 118217
2021-10-28 19.00 19.79 19.00 19.40 15882
2021-10-29 19.26 19.50 19.00 19.24 23178
2021-11-01 19.00 19.40 18.35 19.39 113031
2021-11-02 19.31 19.97 18.86 19.26 87245
2021-11-03 19.41 20.18 19.36 20.08 23417
2021-11-04 20.00 20.48 19.23 19.63 82675
2021-11-05 19.30 19.93 18.89 19.85 30232
2021-11-08 19.70 19.90 18.81 19.32 245064
2021-11-09 19.32 19.32 18.33 18.75 189268
2021-11-10 18.50 19.26 16.06 16.25 445336
2021-11-11 16.50 18.00 16.50 17.81 311983
2021-11-12 17.42 18.65 17.42 18.47 233498
2021-11-15 18.43 20.12 18.40 19.74 1067464
2021-11-16 19.34 19.90 18.89 19.85 273464
2021-11-17 20.00 20.97 18.98 19.13 1083610
2021-11-18 19.41 19.80 18.96 19.40 238060
2021-11-19 19.34 19.80 19.31 19.72 101812
2021-11-22 19.80 19.80 18.76 19.59 244588
2021-11-23 19.71 19.80 17.77 18.58 298604
2021-11-24 18.00 18.84 17.75 18.00 921180
2021-11-26 17.67 18.29 17.19 17.45 123508
2021-11-29 17.82 18.02 16.27 16.54 190911
2021-11-30 16.50 17.46 16.39 17.36 268888
2021-12-01 17.64 18.19 16.50 16.50 238399
2021-12-02 16.50 17.39 16.10 17.15 354941
2021-12-03 17.13 17.13 15.41 15.68 163266
2021-12-06 16.72 16.72 14.66 15.63 227667
2021-12-07 16.01 17.16 15.77 16.48 299144
2021-12-08 17.10 17.66 15.97 17.45 392133
2021-12-09 17.59 17.95 16.02 16.30 150718
2021-12-10 16.31 16.72 15.30 15.93 367883
2021-12-13 15.77 16.01 14.70 14.73 182555
2021-12-14 14.58 15.58 14.44 15.39 1316684
2021-12-15 15.31 15.97 15.15 15.61 225281
2021-12-16 15.73 15.90 15.10 15.63 436913
2021-12-17 15.46 16.86 15.20 16.45 498043
2021-12-20 16.31 17.55 16.27 17.09 195651
2021-12-21 17.26 17.86 17.00 17.58 209293
2021-12-22 17.77 18.00 17.38 17.74 87617
2021-12-23 17.84 18.38 17.29 18.29 173237
2021-12-27 18.15 18.64 18.09 18.36 83863
2021-12-28 18.35 18.51 17.65 17.89 133328
2021-12-29 17.92 17.92 17.15 17.47 121252
2021-12-30 17.42 18.04 17.39 17.65 154147
2021-12-31 17.50 18.06 17.44 17.91 159703
2022-01-03 18.04 18.04 17.20 17.52 138235
2022-01-04 17.28 17.93 17.03 17.84 107106
2022-01-05 17.53 18.21 17.04 17.18 196704
2022-01-06 17.82 18.28 16.54 17.72 192050
2022-01-07 17.86 18.16 17.05 17.47 78721
2022-01-10 17.21 17.51 16.55 17.21 121786
2022-01-11 16.96 18.11 16.96 18.02 123924
2022-01-12 18.00 18.31 17.35 17.50 73183
2022-01-13 17.60 17.81 16.71 16.77 62801
2022-01-14 16.44 17.34 16.36 17.02 127809
2022-01-18 16.50 16.94 16.25 16.50 157520
2022-01-19 16.66 17.12 15.55 16.61 538044
2022-01-20 16.79 17.09 16.16 16.17 273883
2022-01-21 15.99 16.06 14.89 14.94 124979
2022-01-24 14.81 14.87 13.58 14.03 288160
2022-01-25 13.70 14.19 13.27 13.56 261248
2022-01-26 13.87 14.44 13.17 13.38 162798
2022-01-27 13.52 13.76 12.59 12.61 83088
2022-01-28 12.53 13.43 11.88 13.42 137861
2022-01-31 13.34 14.55 13.34 14.39 210692
2022-02-01 14.49 14.97 13.97 14.23 97429
2022-02-02 14.29 14.31 13.21 13.62 82530
2022-02-03 13.23 13.52 12.94 12.95 46108
2022-02-04 12.92 14.03 12.92 13.71 100368
2022-02-07 13.67 14.18 13.31 13.55 56508
2022-02-08 13.47 14.32 13.47 14.23 105807
2022-02-09 14.57 14.73 13.78 14.70 123500
2022-02-10 14.42 15.22 14.21 14.22 51255
2022-02-11 14.04 14.29 13.25 13.70 90653
2022-02-14 13.77 14.50 13.75 14.08 105348
2022-02-15 14.34 14.80 14.34 14.46 121199
2022-02-16 14.65 15.03 13.58 14.11 166707
2022-02-17 13.82 13.82 12.83 12.85 216060
2022-02-18 13.07 13.07 12.45 12.71 119835
2022-02-22 12.37 12.91 12.28 12.54 139175
2022-02-23 13.34 13.65 12.51 12.51 305367
2022-02-24 12.00 13.75 12.00 13.74 74891
2022-02-25 13.79 13.79 13.09 13.58 63424
2022-02-28 13.38 14.18 13.35 13.88 51781
2022-03-01 13.88 14.83 13.65 14.33 135671
2022-03-02 14.34 14.52 13.91 14.43 54163
2022-03-03 14.56 14.56 13.83 14.02 92715
2022-03-04 14.00 14.42 13.30 13.50 37459
2022-03-07 13.56 14.39 13.21 13.59 113460
2022-03-08 13.54 13.79 13.11 13.21 78753
2022-03-09 13.74 13.90 12.94 13.36 109529
2022-03-10 13.17 13.22 12.35 12.63 54286
2022-03-11 12.86 12.86 12.11 12.15 60875
2022-03-14 11.97 12.26 11.53 11.71 104717
2022-03-15 11.60 11.98 11.50 11.93 157708
2022-03-16 12.12 12.86 11.92 12.29 247865
2022-03-17 12.31 12.93 12.31 12.80 208859
2022-03-18 12.76 13.54 12.76 13.50 85094
2022-03-21 13.39 13.57 13.00 13.12 66741
2022-03-22 13.19 13.79 13.14 13.54 81735
2022-03-23 13.41 13.55 13.05 13.14 55353
2022-03-24 13.15 13.63 12.57 13.57 96881
2022-03-25 13.63 13.74 12.61 12.80 67478
2022-03-28 12.90 13.26 12.58 13.10 56211
2022-03-29 13.22 14.13 13.22 13.96 142173
2022-03-30 13.82 14.09 13.10 13.20 105380
2022-03-31 13.38 13.50 12.56 12.95 47578
2022-04-01 13.17 13.45 12.82 13.43 44655
2022-04-04 13.70 14.23 13.39 14.09 81892
2022-04-05 13.90 13.90 13.10 13.29 86280
2022-04-06 13.10 13.34 12.62 12.94 75373
2022-04-07 12.81 13.12 12.30 13.01 132077
2022-04-08 12.85 13.09 12.39 12.90 126168
2022-04-11 12.68 13.34 12.56 13.12 64169
2022-04-12 13.36 13.70 13.03 13.18 39898
2022-04-13 13.10 14.30 12.67 14.09 92396
2022-04-14 14.00 14.00 13.55 13.69 77958
2022-04-18 13.55 13.62 13.07 13.10 78717
2022-04-19 13.10 13.96 13.03 13.80 59984
2022-04-20 13.83 14.49 13.55 13.61 69048
2022-04-21 13.86 13.86 13.10 13.18 65671
2022-04-22 13.11 13.68 13.10 13.13 68167
2022-04-25 13.00 13.69 12.95 13.47 85996
2022-04-26 13.50 13.76 12.76 13.03 102419
2022-04-27 13.09 13.35 12.90 13.01 59735
2022-04-28 13.32 13.54 12.88 13.48 62818
2022-04-29 13.42 13.72 12.65 12.67 41793
2022-05-02 12.19 12.78 12.16 12.59 81053
2022-05-03 12.73 12.73 12.35 12.55 69387
2022-05-04 12.41 13.01 12.21 12.95 60618
2022-05-05 12.59 13.07 12.08 12.13 91544
2022-05-06 12.00 12.00 11.19 11.58 88735
2022-05-09 11.13 11.13 9.45 9.55 199124
2022-05-10 10.19 10.19 8.86 8.91 166045
2022-05-11 8.23 9.05 8.23 8.73 225627
2022-05-12 8.86 9.64 8.55 8.88 424664
2022-05-13 9.19 9.45 8.76 8.90 304717
2022-05-16 8.77 9.16 8.46 8.63 253919
2022-05-17 8.93 9.21 8.82 9.03 287772
2022-05-18 9.00 9.34 8.76 8.89 153205
2022-05-19 9.17 9.46 8.82 9.04 113817
2022-05-20 9.18 9.47 8.94 9.14 149005
2022-05-23 9.15 9.48 8.92 9.01 94774
2022-05-24 9.12 9.44 8.85 9.04 99638
2022-05-25 9.04 9.65 8.98 9.32 69420
2022-05-26 9.39 9.66 9.24 9.31 113065
2022-05-27 9.50 9.91 9.50 9.77 137546
2022-05-31 9.77 9.93 8.93 8.93 646559
2022-06-01 8.92 9.18 8.88 8.93 176982
2022-06-02 8.94 9.50 8.94 9.28 229711
2022-06-03 9.20 9.50 9.16 9.41 130171
2022-06-06 9.53 9.74 9.02 9.07 90099
2022-06-07 9.01 9.48 9.01 9.44 68337
2022-06-08 9.33 9.49 9.20 9.32 37670
2022-06-09 9.38 10.15 8.95 8.95 50152
2022-06-10 8.94 8.97 8.60 8.88 63027
2022-06-13 8.51 8.63 7.82 7.90 65068
2022-06-14 8.07 8.12 7.60 7.76 63673
2022-06-15 7.84 8.18 7.84 8.06 60114
2022-06-16 7.93 8.13 7.66 8.13 131280
2022-06-17 8.10 8.57 8.09 8.28 62268
2022-06-21 8.33 8.67 8.30 8.40 37595
2022-06-22 8.31 8.91 8.31 8.47 52081
2022-06-23 8.49 8.64 8.30 8.47 57390
2022-06-24 8.49 8.97 8.29 8.97 625611
2022-06-27 8.99 8.99 8.58 8.69 54905
2022-06-28 8.73 8.73 7.83 7.96 43830
2022-06-29 8.00 8.11 7.83 8.10 35766
2022-06-30 7.96 8.27 7.80 8.25 70497
2022-07-01 8.23 8.36 8.13 8.27 34600
2022-07-05 8.18 8.98 8.18 8.91 55224
2022-07-06 9.01 9.35 8.63 9.09 77661
2022-07-07 9.13 9.49 9.13 9.35 40711
2022-07-08 9.28 9.73 9.27 9.69 39862
2022-07-11 9.47 9.71 9.39 9.52 215963
2022-07-12 9.52 9.63 9.03 9.55 221655
2022-07-13 9.10 9.99 9.10 9.92 191869
2022-07-14 9.92 9.92 9.42 9.44 81925
2022-07-15 9.46 9.57 8.45 9.10 65569
2022-07-18 9.24 9.78 9.24 9.62 41222
2022-07-19 9.32 9.91 9.32 9.73 33820
2022-07-20 9.76 10.60 9.59 10.55 239480
2022-07-21 10.58 10.82 10.37 10.82 155020
2022-07-22 10.80 10.80 9.31 9.31 40331
2022-07-25 9.36 9.41 8.97 8.98 133810
2022-07-26 8.92 9.17 8.25 8.26 101602
2022-07-27 8.41 8.67 8.27 8.61 35651
2022-07-28 8.52 8.77 8.43 8.60 52128
2022-07-29 8.56 8.79 8.27 8.33 41886
2022-08-01 8.25 8.97 8.22 8.84 197935
2022-08-02 8.69 9.43 8.55 8.80 113726
2022-08-03 8.90 9.38 8.90 9.20 85675
2022-08-04 9.44 9.75 9.13 9.20 139287
2022-08-05 9.11 9.55 8.71 8.71 137929
2022-08-08 8.76 9.30 8.51 8.60 90753
2022-08-09 8.57 8.75 8.08 8.20 85920
2022-08-10 8.61 9.64 8.61 8.75 152721
2022-08-11 8.77 8.99 8.29 8.41 83639
2022-08-12 8.58 8.59 8.10 8.43 235730
2022-08-15 8.52 9.42 8.42 9.22 191824
2022-08-16 9.15 9.22 8.71 8.94 129813
2022-08-17 8.73 8.73 8.39 8.45 91188
2022-08-18 8.55 8.80 8.20 8.57 213759
2022-08-19 8.48 8.51 8.10 8.46 71838
2022-08-22 8.29 8.49 8.03 8.27 79782
2022-08-23 8.36 8.36 8.08 8.22 21038
2022-08-24 8.11 8.51 7.99 8.09 219554
2022-08-25 8.01 8.08 7.69 7.99 141420
2022-08-26 8.02 8.13 7.75 7.91 141650
2022-08-29 7.84 8.04 7.79 7.83 37848
2022-08-30 7.83 7.93 7.41 7.62 172272
2022-08-31 7.62 7.99 7.61 7.72 54605
2022-09-01 7.55 7.55 7.03 7.49 66712
2022-09-02 7.63 8.00 7.26 7.40 59993
2022-09-06 7.43 7.87 7.20 7.67 90887
2022-09-07 7.77 8.00 7.48 7.71 65206
2022-09-08 7.69 7.87 7.61 7.84 44548
2022-09-09 8.03 8.25 7.96 8.12 52255
2022-09-12 8.11 8.20 7.97 8.10 24979
2022-09-13 7.61 8.00 7.61 7.85 28824
2022-09-14 7.79 8.00 7.65 7.89 26498
2022-09-15 7.72 8.16 7.71 7.71 47602
2022-09-16 7.50 7.71 6.96 7.27 62046
2022-09-19 7.11 7.28 7.03 7.04 79398
2022-09-20 7.00 7.05 6.85 7.03 47151
2022-09-21 6.98 7.21 6.85 6.97 30205
2022-09-22 7.00 7.00 6.59 6.60 56959
2022-09-23 6.46 6.68 6.37 6.44 76464
2022-09-26 6.40 6.52 6.01 6.17 86085
2022-09-27 6.11 6.51 6.07 6.19 200051
2022-09-28 6.23 6.40 6.19 6.23 56116
2022-09-29 6.06 6.21 5.96 6.08 77785
2022-09-30 6.01 6.18 5.86 5.86 40015
2022-10-03 5.92 6.34 5.82 6.31 100492
2022-10-04 6.47 6.63 6.31 6.42 88807
2022-10-05 6.36 6.54 6.13 6.53 36895
2022-10-06 6.46 6.61 6.14 6.49 46952
2022-10-07 6.45 6.54 6.23 6.34 37962
2022-10-10 6.41 6.41 5.91 5.96 46440
2022-10-11 6.03 6.06 5.68 5.97 64997
2022-10-12 5.90 6.23 5.83 6.14 88085
2022-10-13 6.01 6.42 5.95 6.41 161102
2022-10-14 6.42 6.56 6.05 6.09 15106
2022-10-17 6.26 6.48 6.04 6.43 92519
2022-10-18 6.33 6.57 6.32 6.45 43705
2022-10-19 6.35 6.45 6.13 6.22 48965
2022-10-20 6.36 6.61 6.08 6.40 151259
2022-10-21 6.43 6.55 6.13 6.50 64884
2022-10-24 6.38 6.49 6.07 6.17 52346
2022-10-25 6.34 6.46 6.19 6.40 47595
2022-10-26 6.41 6.47 6.31 6.37 81214
2022-10-27 6.35 6.35 6.06 6.10 45351
2022-10-28 6.11 6.29 5.96 6.27 85751
2022-10-31 6.20 6.35 6.10 6.24 66664
2022-11-01 6.45 6.45 6.08 6.23 44346
2022-11-02 6.30 6.30 5.86 5.99 84758
2022-11-03 5.82 6.23 5.62 5.66 111207
2022-11-04 5.80 5.80 5.40 5.47 97837
2022-11-07 5.59 5.59 5.25 5.41 120323
2022-11-08 5.49 5.49 4.96 5.15 145191
2022-11-09 5.30 5.48 4.75 4.98 110038
2022-11-10 5.28 5.67 5.28 5.63 96290
2022-11-11 5.51 6.27 5.51 6.21 95503
2022-11-14 6.24 6.24 5.63 5.98 142281
2022-11-15 6.00 6.64 6.00 6.64 464322
2022-11-16 5.82 5.82 4.75 4.86 795982
2022-11-17 5.01 5.10 4.55 4.86 432858
2022-11-18 4.88 4.99 4.77 4.85 241274
2022-11-21 4.85 4.85 4.45 4.65 316682
2022-11-22 4.57 4.63 4.37 4.58 293675
2022-11-23 4.54 4.63 4.45 4.53 74224
2022-11-25 4.65 4.71 4.51 4.67 51443
2022-11-28 4.65 5.04 4.65 4.95 318695
2022-11-29 4.94 5.03 4.72 4.87 160292
2022-11-30 4.97 5.25 4.89 5.12 243987
2022-12-01 5.02 5.37 4.99 5.08 186542
2022-12-02 5.06 5.17 4.89 5.16 77976
2022-12-05 5.18 5.77 5.16 5.39 191791
2022-12-06 5.30 5.30 5.15 5.26 63447
2022-12-07 5.34 5.46 5.19 5.46 73281
2022-12-08 5.70 5.90 5.45 5.55 143752
2022-12-09 5.46 5.77 5.41 5.63 68048
2022-12-12 5.55 5.73 5.48 5.64 116979
2022-12-13 5.85 6.10 5.85 6.08 203082
2022-12-14 5.88 6.09 5.88 6.06 168330
2022-12-15 5.89 5.94 5.37 5.61 295664
2022-12-16 5.50 6.08 5.50 6.03 263253
2022-12-19 5.88 5.99 5.63 5.84 144149
2022-12-20 5.77 6.00 5.66 5.79 307774
2022-12-21 5.81 6.12 5.68 5.75 145682
2022-12-22 5.66 6.09 5.49 5.80 374778
2022-12-23 5.78 5.78 5.22 5.30 127963
2022-12-27 5.30 5.30 4.88 4.91 224956
2022-12-28 4.86 5.19 4.80 5.08 175862
2022-12-29 5.08 5.55 5.08 5.50 132365
2022-12-30 5.46 6.52 5.46 6.43 207844
2023-01-03 6.53 6.66 6.16 6.44 271039
2023-01-04 6.45 6.59 6.08 6.29 183836
2023-01-05 6.17 6.22 5.99 6.14 77328
2023-01-06 6.23 6.30 5.88 6.15 69902
2023-01-09 6.12 6.40 6.07 6.10 67374
2023-01-10 6.19 6.26 5.94 6.15 92273
2023-01-11 6.15 6.25 6.00 6.25 66136
2023-01-12 6.30 6.30 5.95 6.03 102013
2023-01-13 6.10 6.10 5.75 5.88 164863
2023-01-17 5.69 5.90 5.50 5.70 159788
2023-01-18 5.76 5.99 5.57 5.60 92605
2023-01-19 5.62 5.71 5.46 5.70 284226
2023-01-20 5.89 5.89 5.65 5.67 121588
2023-01-23 5.91 5.91 5.59 5.87 89212
2023-01-24 5.85 6.25 5.85 6.14 70449
2023-01-25 6.04 6.57 5.86 6.34 107623
2023-01-26 6.52 6.85 6.20 6.73 78577
2023-01-27 6.61 6.91 6.51 6.78 94873
2023-01-30 6.58 6.77 6.45 6.67 61467
2023-01-31 6.70 7.04 6.36 6.89 96431
2023-02-01 6.81 7.21 6.73 7.16 133491
2023-02-02 7.29 7.55 7.15 7.38 263489
2023-02-03 7.21 7.27 6.64 6.70 154791
2023-02-06 6.78 7.05 6.70 6.86 291153
2023-02-07 6.81 6.92 6.66 6.89 145895
2023-02-08 6.79 7.09 6.79 7.00 197515
2023-02-09 7.17 7.35 6.74 6.78 220512
2023-02-10 6.86 6.86 6.46 6.73 152867
2023-02-13 6.67 6.78 6.51 6.60 155712
2023-02-14 6.68 6.82 6.48 6.82 204307
2023-02-15 7.04 7.33 6.24 6.85 1025794
2023-02-16 6.61 6.88 6.38 6.74 586861
2023-02-17 6.78 6.96 6.55 6.90 190948
2023-02-21 6.65 6.70 6.32 6.55 116435
2023-02-22 6.49 6.59 6.32 6.39 83981
2023-02-23 6.40 6.55 6.23 6.48 173388
2023-02-24 6.45 6.60 6.27 6.55 90077
2023-02-27 6.54 6.83 6.40 6.72 144830
2023-02-28 6.68 6.80 6.31 6.58 755754
2023-03-01 6.47 6.66 6.33 6.38 52579
2023-03-02 6.39 6.72 6.39 6.70 50931
2023-03-03 6.73 6.85 6.69 6.75 75895
2023-03-06 6.66 6.78 6.49 6.55 43287
2023-03-07 6.62 6.70 6.21 6.34 105192
2023-03-08 6.52 6.52 6.21 6.33 63228
2023-03-09 6.27 6.45 6.16 6.22 49476
2023-03-10 6.14 6.23 5.48 5.60 209536
2023-03-13 5.55 6.09 5.55 6.06 161680
2023-03-14 6.22 6.28 6.04 6.17 45386
2023-03-15 6.07 6.15 5.83 6.06 55097
2023-03-16 6.00 6.09 5.83 6.01 67559
2023-03-17 5.99 6.06 5.75 5.78 65329
2023-03-20 5.85 5.85 5.55 5.59 94744
2023-03-21 5.70 6.10 5.61 6.10 65553
2023-03-22 6.10 6.27 5.99 6.18 94255
2023-03-23 6.35 6.49 6.03 6.47 50003
2023-03-24 6.36 6.53 6.23 6.53 74461
2023-03-27 6.45 6.57 5.91 6.10 142123
2023-03-28 6.15 6.49 5.97 6.49 62206
2023-03-29 6.58 6.90 6.42 6.77 252822
2023-03-30 6.80 6.83 6.64 6.75 59473
2023-03-31 6.67 6.83 6.66 6.76 21912
2023-04-03 6.58 6.72 6.48 6.51 40571
2023-04-04 6.45 6.50 6.08 6.15 26030
2023-04-05 6.14 6.14 5.66 5.81 75614
2023-04-06 5.88 5.95 5.32 5.53 124554
2023-04-10 5.47 5.71 5.35 5.62 57737
2023-04-11 5.55 5.73 5.44 5.62 62781
2023-04-12 5.78 5.78 5.38 5.42 27365
2023-04-13 5.37 5.56 5.34 5.43 38780
2023-04-14 5.43 5.46 5.32 5.42 21054
2023-04-17 5.42 5.47 5.22 5.28 76964
2023-04-18 5.36 5.65 5.22 5.65 71763
2023-04-19 5.74 5.98 5.54 5.69 68407
2023-04-20 5.66 5.84 5.45 5.48 49985
2023-04-21 5.49 5.90 5.49 5.87 59410
2023-04-24 5.87 5.99 5.72 5.99 24191
2023-04-25 5.87 6.07 5.62 5.71 72045
2023-04-26 5.71 5.92 5.58 5.74 32570
2023-04-27 5.75 5.96 5.69 5.96 23327
2023-04-28 6.10 6.29 5.99 6.28 130040
2023-05-01 6.44 6.54 6.36 6.47 77393
2023-05-02 6.44 6.78 6.11 6.54 95690
2023-05-03 6.46 6.80 6.17 6.35 87192
2023-05-04 6.33 6.35 5.85 5.94 110714
2023-05-05 5.98 6.10 5.53 5.82 75992
2023-05-08 5.81 5.89 5.65 5.69 83604
2023-05-09 5.76 5.76 5.56 5.64 72129
2023-05-10 5.75 6.05 5.10 5.42 95300
2023-05-11 5.38 5.40 5.06 5.30 116187
2023-05-12 5.35 5.40 5.14 5.26 64627
2023-05-15 5.20 5.41 5.10 5.19 85461
2023-05-16 5.13 5.20 5.07 5.16 51941
2023-05-17 5.06 5.13 4.93 4.95 112619
2023-05-18 4.95 5.12 4.89 4.90 143317
2023-05-19 4.96 5.44 4.96 5.26 74666
2023-05-22 5.26 5.85 5.16 5.81 107571
2023-05-23 5.92 6.16 5.80 5.88 90873
2023-05-24 5.84 6.12 5.63 6.12 91349
2023-05-25 6.13 6.13 5.97 6.01 47447
2023-05-26 6.07 6.37 5.99 6.16 119919
2023-05-30 6.16 6.75 6.12 6.72 205102
2023-05-31 6.63 6.78 6.35 6.68 223883
2023-06-01 6.74 6.74 6.34 6.52 206613
2023-06-02 6.50 6.77 6.39 6.74 178234
2023-06-05 6.70 6.81 6.61 6.69 138490
2023-06-06 6.68 7.00 6.60 7.00 97876
2023-06-07 7.00 7.17 6.83 6.92 41871
2023-06-08 6.67 6.98 6.63 6.75 88641
2023-06-09 6.74 6.89 6.62 6.72 81193
2023-06-12 6.79 6.93 6.79 6.87 81351
2023-06-13 6.90 7.03 6.86 6.90 91326
2023-06-14 6.79 6.95 6.76 6.82 137877
2023-06-15 6.78 6.97 6.72 6.78 96798
2023-06-16 6.70 6.88 6.51 6.79 114689
2023-06-20 6.71 6.86 6.62 6.80 94220
2023-06-21 6.78 6.79 6.60 6.66 56781
2023-06-22 6.55 6.69 6.08 6.11 38402
2023-06-23 6.00 6.33 5.77 6.33 145541
2023-06-26 6.23 6.56 6.21 6.38 53342
2023-06-27 6.46 6.59 6.30 6.50 58266
2023-06-28 6.41 6.56 6.40 6.48 32832
2023-06-29 6.55 6.70 6.38 6.50 54657
2023-06-30 6.70 6.70 6.44 6.56 48227
2023-07-03 6.74 6.78 6.51 6.69 54670
2023-07-05 6.58 6.78 6.43 6.54 49381
2023-07-06 6.49 6.50 6.12 6.17 49926
2023-07-07 6.17 6.41 6.08 6.37 22124
2023-07-10 6.40 6.65 6.24 6.51 55330
2023-07-11 6.56 6.74 6.41 6.66 121538
2023-07-12 6.75 6.91 6.67 6.80 462362
2023-07-13 6.83 7.95 6.79 7.59 476950
2023-07-14 7.46 7.88 7.00 7.08 92595
2023-07-17 7.08 7.50 7.03 7.18 73429
2023-07-18 7.18 7.59 7.11 7.41 173473
2023-07-19 7.74 7.74 6.95 7.08 156515
2023-07-20 7.00 7.13 6.75 6.96 198027
2023-07-21 7.06 7.50 6.88 7.12 56547
2023-07-24 7.00 7.21 6.77 7.07 122893
2023-07-25 7.24 7.35 7.00 7.34 46910
2023-07-26 7.31 7.42 7.17 7.22 89906
2023-07-27 7.26 7.40 7.05 7.10 72948
2023-07-28 7.43 7.49 7.11 7.17 46120
2023-07-31 7.20 7.29 7.07 7.19 146886
2023-08-01 7.35 7.36 7.02 7.21 123133
2023-08-02 7.12 7.44 6.99 7.27 64080
2023-08-03 7.22 7.34 7.06 7.18 20514
2023-08-04 7.30 7.35 7.09 7.20 65630
2023-08-07 7.15 7.24 6.80 7.00 203225
2023-08-08 7.00 7.04 6.55 6.96 88814
2023-08-09 6.50 6.80 6.10 6.12 106388
2023-08-10 6.17 6.33 6.00 6.01 184622
2023-08-11 6.04 6.93 6.00 6.55 213115
2023-08-14 6.54 6.82 6.00 6.47 134881
2023-08-15 6.35 6.47 6.09 6.26 112482
2023-08-16 6.10 6.44 6.10 6.22 89949
2023-08-17 6.24 6.58 6.10 6.18 62850
2023-08-18 6.12 6.55 6.12 6.44 54980
2023-08-21 6.37 6.47 6.02 6.38 85628
2023-08-22 6.46 6.95 6.45 6.74 51878
2023-08-23 6.80 7.08 6.72 7.06 78038
2023-08-24 7.06 7.10 6.84 6.90 76067
2023-08-25 6.96 7.09 6.84 7.02 137933
2023-08-28 7.00 7.27 6.95 6.98 166236
2023-08-29 6.94 7.13 6.94 6.99 79376
2023-08-30 6.88 7.24 6.85 6.90 92058
2023-08-31 6.85 7.06 6.62 6.84 822468
2023-09-01 6.81 6.94 6.57 6.67 58676
2023-09-05 6.75 6.82 6.53 6.60 23249
2023-09-06 6.69 7.17 6.60 7.01 97585
2023-09-07 6.98 6.98 6.56 6.68 71384
2023-09-08 6.70 6.84 6.50 6.78 38418
2023-09-11 6.83 7.04 6.68 6.73 30944
2023-09-12 6.66 6.66 6.50 6.52 20703
2023-09-13 6.40 6.52 5.58 5.76 136903
2023-09-14 5.91 5.91 5.50 5.52 28990
2023-09-15 5.63 5.63 5.32 5.36 33057
2023-09-18 5.37 5.51 5.22 5.26 27389
2023-09-19 5.22 5.35 5.19 5.33 48077
2023-09-20 5.34 5.80 5.24 5.34 66151
2023-09-21 5.30 5.33 5.20 5.26 20740
2023-09-22 5.29 5.29 5.12 5.21 12973
2023-09-25 5.11 5.17 5.05 5.09 27294
2023-09-26 5.00 5.34 4.86 5.22 72309
2023-09-27 5.22 5.63 5.10 5.38 29189
2023-09-28 5.36 5.94 5.22 5.78 35932
2023-09-29 5.89 6.48 5.56 6.48 61568
2023-10-02 6.32 6.32 5.80 6.12 107077
2023-10-03 6.01 6.39 5.91 6.33 47857
2023-10-04 6.32 6.32 6.05 6.16 51221
2023-10-05 6.03 6.41 5.96 6.21 60337
2023-10-06 6.17 6.62 6.07 6.48 112799
2023-10-09 6.31 6.31 5.89 6.01 286905
2023-10-10 5.72 6.06 5.52 5.70 87695
2023-10-11 5.72 5.85 5.25 5.29 48944
2023-10-12 5.42 5.43 5.10 5.16 37943
2023-10-13 5.14 5.54 5.03 5.28 132652
2023-10-16 5.34 5.80 5.22 5.72 46603
2023-10-17 5.70 5.84 5.59 5.79 28683
2023-10-18 5.71 5.89 5.59 5.70 42080
2023-10-19 5.70 5.70 5.40 5.42 61589
2023-10-20 5.22 5.42 5.22 5.27 60278
2023-10-23 5.21 5.29 5.19 5.23 14299
2023-10-24 5.23 5.27 5.14 5.18 46042
2023-10-25 5.18 5.18 4.93 5.05 42226
2023-10-26 5.00 5.08 4.86 4.94 43002
2023-10-27 5.02 5.13 4.81 5.09 23914
2023-10-30 5.08 5.12 4.86 5.08 55638
2023-10-31 4.96 5.10 4.84 5.06 97728
2023-11-01 5.00 5.06 4.74 4.78 153400
2023-11-02 5.01 5.02 4.65 4.70 116193
2023-11-03 4.70 5.11 4.66 5.09 254416
2023-11-06 5.07 5.14 4.77 4.99 158050
2023-11-07 4.98 5.32 4.95 5.02 103605
2023-11-08 5.17 5.30 4.72 5.13 273090
2023-11-09 5.00 5.13 5.00 5.08 70989
2023-11-10 5.12 5.32 5.05 5.18 120132
2023-11-13 5.18 5.57 4.71 4.75 284925
2023-11-14 4.87 5.37 4.87 5.03 203584
2023-11-15 5.17 5.29 5.05 5.13 259982
2023-11-16 5.00 5.35 5.00 5.25 94103
2023-11-17 5.30 5.31 5.15 5.28 120989
2023-11-20 5.28 5.34 5.21 5.27 103679
2023-11-21 5.25 5.26 5.01 5.08 50152
2023-11-22 5.05 5.24 5.03 5.21 55550
2023-11-24 5.09 5.26 5.09 5.24 26936
2023-11-27 5.27 5.27 4.90 5.05 59648
2023-11-28 5.05 5.05 4.90 4.95 139845
2023-11-29 5.01 5.24 5.01 5.10 106323
2023-11-30 5.18 5.18 4.99 5.02 120433
2023-12-01 4.97 5.16 4.90 4.92 202581
2023-12-04 4.92 5.16 4.81 4.90 154561
2023-12-05 4.94 5.03 4.86 4.97 78651
2023-12-06 4.90 4.95 4.80 4.85 105417
2023-12-07 4.84 4.85 4.58 4.84 100670
2023-12-08 4.84 5.21 4.84 5.00 121487
2023-12-11 5.05 5.09 4.91 4.96 188946
2023-12-12 4.93 5.23 4.93 5.10 141557
2023-12-13 5.13 5.15 4.97 5.09 196101
2023-12-14 5.14 5.21 5.08 5.11 151533
2023-12-15 5.07 5.15 4.91 5.02 149771
2023-12-18 5.00 5.11 4.94 4.99 101145
2023-12-19 5.04 5.12 4.93 5.12 67030
2023-12-20 5.10 5.12 4.96 5.00 32036
2023-12-21 4.96 5.11 4.96 5.11 55663
2023-12-22 5.03 5.29 5.03 5.21 109073
2023-12-26 5.21 5.36 5.21 5.36 73373
2023-12-27 5.36 5.40 5.19 5.31 64940
2023-12-28 5.25 5.32 5.06 5.22 143589
2023-12-29 5.17 5.39 5.15 5.33 105842
2024-01-02 5.35 5.35 5.17 5.26 94117
2024-01-03 5.17 5.33 5.14 5.33 67163
2024-01-04 5.18 5.52 5.07 5.40 143172
2024-01-05 5.55 5.67 5.33 5.49 92914
2024-01-08 5.52 5.59 5.45 5.56 39811
2024-01-09 5.49 5.74 5.42 5.63 157667
2024-01-10 5.63 5.72 5.53 5.63 28996
2024-01-11 5.63 5.63 5.40 5.57 25591
2024-01-12 5.57 5.57 5.35 5.46 103798
2024-01-16 5.43 5.86 5.25 5.63 323715
2024-01-17 5.57 5.57 5.25 5.49 80411
2024-01-18 5.57 5.61 5.30 5.61 98942
2024-01-19 5.63 5.63 5.37 5.47 172465
2024-01-22 5.48 6.14 5.38 6.10 388075
2024-01-23 6.10 6.35 5.97 6.25 207345
2024-01-24 6.45 6.45 6.15 6.17 60826
2024-01-25 6.16 6.20 6.00 6.13 61880
2024-01-26 6.10 6.37 6.10 6.29 13626
2024-01-29 6.30 6.64 6.30 6.53 67484
2024-01-30 6.50 6.51 6.27 6.33 55505
2024-01-31 6.27 6.50 6.18 6.22 23894
2024-02-01 6.15 6.51 6.15 6.17 27507
2024-02-02 6.07 6.11 6.01 6.08 21547
2024-02-05 6.02 6.14 5.78 5.93 17900
2024-02-06 5.85 5.98 5.80 5.86 26274
2024-02-07 6.45 6.99 6.22 6.74 315004
2024-02-08 7.00 7.25 6.76 7.01 205685
2024-02-09 7.19 7.29 6.76 7.01 83348
2024-02-12 7.05 7.09 6.73 6.98 207503
2024-02-13 6.98 6.98 6.51 6.66 165066
2024-02-14 7.00 8.00 6.93 7.56 1196508
2024-02-15 8.00 8.45 7.71 8.32 884131
2024-02-16 8.17 8.47 8.01 8.37 280740
2024-02-20 8.37 8.58 8.16 8.28 303778
2024-02-21 8.12 8.26 7.59 7.92 231980
2024-02-22 7.97 8.20 7.59 7.96 251794
2024-02-23 7.95 8.07 7.51 7.86 111324
2024-02-26 7.86 8.30 7.76 8.17 273657
2024-02-27 8.23 8.48 8.19 8.20 242414
2024-02-28 8.20 8.39 8.10 8.34 147609
2024-02-29 8.37 8.88 8.28 8.87 412269
2024-03-01 8.96 8.97 8.45 8.70 179373
2024-03-04 8.63 8.63 8.30 8.61 209387
2024-03-05 8.54 8.78 8.32 8.72 440008
2024-03-06 8.70 9.34 8.69 9.28 847601
2024-03-07 9.30 9.48 9.12 9.28 226009
2024-03-08 9.31 9.76 9.31 9.48 214083
2024-03-11 9.45 9.75 9.41 9.49 123492
2024-03-12 9.48 9.71 8.92 9.00 274580
2024-03-13 8.89 9.37 8.71 9.24 318099
2024-03-14 9.15 9.31 8.86 9.00 167213
2024-03-15 8.94 9.04 8.20 8.88 115256
2024-03-18 8.97 9.10 8.82 8.95 93354
2024-03-19 8.85 9.03 8.71 8.98 89429
2024-03-20 9.02 9.28 8.84 9.27 191486
2024-03-21 9.25 9.38 8.66 9.08 222413
2024-03-22 9.03 9.10 8.94 9.09 68619
2024-03-25 9.09 9.19 8.91 9.03 122304
2024-03-26 9.03 9.11 8.85 8.92 68189
2024-03-27 8.93 9.03 8.64 8.99 126125
2024-03-28 9.01 9.20 8.92 9.00 157589
2024-04-01 8.99 8.99 8.59 8.79 89070
2024-04-02 8.61 8.85 8.47 8.82 87888
2024-04-03 8.72 8.83 8.53 8.69 57401
2024-04-04 8.70 8.97 8.67 8.74 56248
2024-04-05 8.72 8.87 8.52 8.60 158267
2024-04-08 8.60 8.74 8.49 8.71 88065
2024-04-09 8.56 8.68 8.36 8.57 167424
2024-04-10 8.33 8.57 8.28 8.32 74960
2024-04-11 8.34 8.35 7.83 7.96 163786
2024-04-12 7.91 8.00 7.37 7.77 115197
2024-04-15 7.78 7.89 7.42 7.52 80098
2024-04-16 7.45 7.57 7.13 7.45 215514
2024-04-17 7.51 7.87 7.34 7.67 216711
2024-04-18 7.76 7.96 7.42 7.53 208128
2024-04-19 7.55 7.99 7.55 7.75 153045
2024-04-22 7.75 7.75 7.49 7.55 62317
2024-04-23 7.63 7.91 7.63 7.91 236699
2024-04-24 7.93 8.01 7.72 7.77 81054
2024-04-25 7.70 7.76 7.50 7.71 20113
2024-04-26 7.75 7.85 7.71 7.82 73513
2024-04-29 7.80 7.87 7.61 7.66 66462
2024-04-30 7.54 7.70 7.26 7.39 197814
2024-05-01 7.25 7.41 7.20 7.26 140184
2024-05-02 7.40 7.63 7.30 7.49 110068
2024-05-03 7.63 7.75 7.44 7.48 84813
2024-05-06 7.60 7.62 7.36 7.50 136700
2024-05-07 7.51 7.65 7.35 7.45 275945
2024-05-08 7.45 7.55 6.99 7.00 489312
2024-05-09 7.00 7.44 6.95 7.26 276074
2024-05-10 7.17 7.28 7.00 7.03 163547
2024-05-13 7.06 7.33 7.04 7.24 102881
2024-05-14 7.36 7.47 7.31 7.46 80710
2024-05-15 7.50 7.66 7.48 7.58 526447
2024-05-16 7.60 8.17 7.60 7.81 234039
2024-05-17 7.78 8.01 7.58 7.82 295729
2024-05-20 7.84 8.14 7.84 8.07 114525
2024-05-21 8.00 8.17 7.93 8.09 77058
2024-05-22 8.14 8.35 8.07 8.09 71719
2024-05-23 8.10 8.10 7.83 7.87 65581
2024-05-24 7.95 8.29 7.82 8.09 64585
2024-05-28 8.05 8.05 7.86 7.96 38972
2024-05-29 7.79 7.94 7.71 7.77 49346
2024-05-30 7.71 7.83 7.57 7.72 69150
2024-05-31 7.73 7.73 7.47 7.69 144267
2024-06-03 7.73 7.80 7.47 7.53 237406
2024-06-04 7.43 7.86 7.43 7.80 125184
2024-06-05 7.81 8.03 7.79 7.99 103442
2024-06-06 7.95 8.10 7.66 7.71 174059
2024-06-07 7.58 7.70 7.41 7.69 151098
2024-06-10 7.59 7.92 7.56 7.84 97002
2024-06-11 7.84 7.84 7.42 7.53 179970
2024-06-12 7.65 7.99 7.65 7.88 88881
2024-06-13 7.81 7.88 7.68 7.86 67026
2024-06-14 7.77 7.79 7.65 7.71 68328
2024-06-17 7.68 7.79 7.63 7.71 46879
2024-06-18 7.66 7.76 7.48 7.50 54957
2024-06-20 7.55 8.04 7.55 7.65 143242
2024-06-21 7.65 7.67 7.46 7.47 61533
2024-06-24 7.48 7.88 7.44 7.80 325716
2024-06-25 7.88 7.88 7.55 7.55 32751
2024-06-26 7.57 7.64 7.43 7.51 63642
2024-06-27 7.52 7.73 7.46 7.63 84611
2024-06-28 7.71 7.77 7.62 7.77 65621
2024-07-01 7.78 7.78 7.37 7.50 58630
2024-07-02 7.52 7.55 7.28 7.38 157612
2024-07-03 7.39 7.57 7.38 7.41 27128
2024-07-05 7.35 7.50 7.19 7.19 39443
2024-07-08 7.24 7.48 7.17 7.21 52532
2024-07-09 7.17 7.20 6.74 6.85 85675
2024-07-10 6.90 6.91 6.44 6.60 174831
2024-07-11 6.70 6.82 6.51 6.55 150170
2024-07-12 6.60 6.69 6.48 6.50 125949
2024-07-15 6.48 7.25 6.48 7.02 476275
2024-07-16 7.02 7.25 6.93 7.08 88990
2024-07-17 7.00 7.20 6.80 7.20 222222
2024-07-18 7.21 7.37 7.20 7.30 56051
2024-07-19 7.30 7.30 6.88 6.90 63214
2024-07-22 6.96 7.01 6.80 6.90 141328
2024-07-23 6.97 7.05 6.87 6.87 53891
2024-07-24 6.80 6.85 6.50 6.50 173442
2024-07-25 6.57 6.87 6.38 6.82 78689
2024-07-26 6.77 6.85 6.51 6.68 171868
2024-07-29 6.67 6.67 6.28 6.40 186247
2024-07-30 6.42 6.58 6.18 6.30 174977
2024-07-31 6.40 6.42 5.95 6.13 434306
2024-08-01 6.18 6.39 6.11 6.34 107868
2024-08-02 6.14 6.33 6.08 6.16 113824
2024-08-05 5.85 6.16 5.71 5.94 137975
2024-08-06 6.00 6.35 5.89 6.29 211653
2024-08-07 7.03 7.61 7.00 7.44 361273
2024-08-08 7.61 7.98 7.26 7.92 340418
2024-08-09 8.00 8.02 7.64 7.80 183640
2024-08-12 7.79 8.07 7.79 8.00 294643
2024-08-13 8.03 8.34 7.90 8.04 324993
2024-08-14 8.05 8.07 7.86 7.99 131167
2024-08-15 7.95 8.40 7.91 8.28 322179
2024-08-16 8.23 8.42 8.09 8.16 110169
2024-08-19 8.13 8.27 8.04 8.11 369650
2024-08-20 8.15 8.59 8.10 8.52 358154
2024-08-21 8.60 9.17 8.58 8.90 388384
2024-08-22 8.85 9.02 8.75 8.79 131513
2024-08-23 8.85 8.96 8.53 8.70 99254
2024-08-26 8.70 9.09 8.53 9.02 396831
2024-08-27 9.04 9.56 8.99 9.49 892121
2024-08-28 9.53 9.65 9.13 9.18 218308
2024-08-29 9.30 9.70 9.27 9.46 196830
2024-08-30 9.41 9.65 9.25 9.43 342399
2024-09-03 9.46 9.50 9.00 9.10 206423
2024-09-04 9.00 9.35 9.00 9.16 169335
2024-09-05 9.16 9.18 8.86 9.11 141546
2024-09-06 9.13 9.26 8.86 8.93 118158
2024-09-09 8.91 9.18 8.90 8.99 282841
2024-09-10 8.98 9.42 8.98 9.42 410550
2024-09-11 9.22 9.66 9.22 9.51 212777
2024-09-12 9.43 9.65 9.33 9.57 184570
2024-09-13 8.45 8.50 8.00 8.16 1931304
2024-09-16 8.20 8.39 8.02 8.10 561858
2024-09-17 8.06 8.54 8.05 8.41 414062
2024-09-18 8.44 8.57 8.23 8.32 147468
2024-09-19 8.49 8.71 8.45 8.56 657246
2024-09-20 8.56 8.69 8.36 8.68 326330
2024-09-23 8.72 8.72 8.40 8.48 204881
2024-09-24 8.52 8.72 8.28 8.70 180584
2024-09-25 8.70 8.85 8.57 8.83 173097
2024-09-26 8.88 9.04 8.64 9.04 196017
2024-09-27 9.03 9.03 8.71 8.80 157889
2024-09-30 8.80 8.85 8.60 8.84 235584
2024-10-01 8.84 8.95 8.39 8.40 161342
2024-10-02 8.41 8.71 8.26 8.62 165753
2024-10-03 8.58 8.65 8.42 8.52 133860
2024-10-04 8.61 8.63 8.36 8.50 238643
2024-10-07 8.52 8.74 8.49 8.72 184540
2024-10-08 8.72 9.00 8.54 8.62 151987
2024-10-09 8.56 8.70 8.40 8.66 133362
2024-10-10 8.51 8.64 8.39 8.61 93610
2024-10-11 8.54 8.99 8.54 8.91 123918
2024-10-14 8.99 9.11 8.77 8.96 177507
2024-10-15 8.95 9.22 8.80 9.13 145484
2024-10-16 9.12 9.12 8.87 8.90 143228
2024-10-17 8.90 9.10 8.73 8.98 210819
2024-10-18 9.10 9.24 8.93 9.17 92333
2024-10-21 9.34 9.49 9.15 9.16 158759
2024-10-22 8.96 9.14 8.84 9.06 125296
2024-10-23 9.03 9.04 8.64 8.73 167766
2024-10-24 8.74 8.80 8.58 8.64 81184
2024-10-25 8.67 8.82 8.59 8.78 107042
2024-10-28 8.95 9.24 8.95 9.08 231763
2024-10-29 9.01 9.12 8.98 9.07 104978
2024-10-30 9.02 9.17 8.95 8.97 93282
2024-10-31 8.99 8.99 8.67 8.71 107393
2024-11-01 8.80 8.85 8.62 8.71 113602
2024-11-04 8.69 8.81 8.56 8.65 131138
2024-11-05 8.67 8.89 8.52 8.57 193441
2024-11-06 8.96 9.19 8.79 9.19 149158
2024-11-07 9.21 9.69 9.19 9.58 342165
2024-11-08 9.66 10.00 9.59 9.95 307974
2024-11-11 10.00 10.57 9.85 10.48 712262
2024-11-12 10.56 10.90 10.45 10.70 749151
2024-11-13 10.52 11.28 10.19 11.12 857719
2024-11-14 11.14 11.88 11.14 11.85 859209
2024-11-15 11.83 11.95 11.43 11.51 465721
2024-11-18 11.50 12.09 11.50 11.90 955302
2024-11-19 11.88 12.05 11.77 11.90 515942
2024-11-20 11.91 12.31 11.74 12.23 588866
2024-11-21 12.28 12.72 12.21 12.50 810061
2024-11-22 12.66 12.89 12.52 12.57 338876
2024-11-25 12.73 12.99 12.44 12.80 918131
2024-11-26 11.86 12.58 11.80 12.28 1089705
2024-11-27 12.45 12.62 12.09 12.57 561855
2024-11-29 12.54 12.69 12.24 12.41 206273
2024-12-02 12.30 12.42 11.97 12.30 453604
2024-12-03 12.21 12.47 12.06 12.43 602686
2024-12-04 12.38 13.14 12.31 13.06 1009803
2024-12-05 12.98 13.28 12.78 13.04 388325
2024-12-06 13.19 13.41 12.68 12.80 402886
2024-12-09 12.74 12.82 12.29 12.40 383644
2024-12-10 12.27 12.64 12.16 12.18 250184
2024-12-11 12.30 13.40 12.28 13.37 1072945
2024-12-12 13.31 13.53 12.93 13.00 462831
2024-12-13 12.95 13.25 12.64 12.78 285619
2024-12-16 12.73 13.28 12.68 13.15 292598
2024-12-17 12.98 13.52 12.56 13.48 611561
2024-12-18 13.32 14.19 13.29 13.67 1300722
2024-12-19 13.80 14.29 13.57 14.07 952408
2024-12-20 13.80 14.72 13.68 14.56 932300
2024-12-23 14.57 14.84 14.21 14.66 499927
2024-12-24 14.71 14.81 14.41 14.53 134077
2024-12-26 14.39 14.73 14.15 14.67 246157
2024-12-27 14.59 14.71 13.84 14.38 274211
2024-12-30 14.28 14.52 14.05 14.15 371366
2024-12-31 14.15 14.37 14.03 14.17 347979
2025-01-02 14.00 14.41 13.60 13.99 436817
2025-01-03 14.00 14.66 13.95 14.51 338409
2025-01-06 14.54 14.88 14.17 14.86 499383
2025-01-07 14.86 14.90 14.36 14.90 463437
2025-01-08 14.86 15.10 14.50 14.87 534867
2025-01-10 14.60 14.92 14.43 14.43 400102
2025-01-13 14.20 14.23 13.69 14.12 329222
2025-01-14 14.29 15.29 14.00 15.12 911876
2025-01-15 15.80 16.10 15.24 16.07 1630826
2025-01-16 15.95 16.33 15.59 15.77 963913
2025-01-17 15.95 16.03 15.45 15.64 491586
2025-01-21 15.52 15.74 14.17 15.60 838221
2025-01-22 15.76 16.03 15.44 15.63 923304
2025-01-23 15.63 16.19 15.53 16.05 597289
2025-01-24 15.83 16.67 15.74 16.67 901736
2025-01-27 15.68 16.41 15.34 15.77 512268
2025-01-28 15.94 16.71 15.75 16.66 504539
2025-01-29 16.76 16.88 16.28 16.51 634493
2025-01-30 16.60 17.39 16.60 17.01 494046
2025-01-31 17.14 17.29 15.96 16.21 607439
2025-02-03 16.45 17.05 16.29 16.68 683093
2025-02-04 16.95 17.50 16.70 17.32 617775
2025-02-05 17.43 17.56 17.14 17.46 499488
2025-02-06 17.36 17.51 17.00 17.27 429493
2025-02-07 17.45 17.45 17.00 17.08 755746
2025-02-10 17.60 17.64 17.02 17.07 530377

Explore More About SMWB

Coins representing dividend payouts and trends

SMWB Dividend History

Discover Similarweb Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SMWB Stock Split History

Discover Similarweb Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SMWB Historical Prices

Explore Similarweb Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.