Viant Technology Inc - Class A (DSP) Exchange: NASDAQ
Data as of April 26, 2024
$8.33 ($0.03) 0.36%
Viant Technology Inc - Class A - Daily Information
Click for more stock information on Viant Technology Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.39 |
| Previous Close | $8.33 |
| High | $8.43 |
| Low | $8.20 |
| Adjusted Open | $8.39 |
| Previous Adjusted Close | $8.33 |
| Adjusted High | $8.43 |
| Adjusted Low | $8.20 |
About Viant Technology Inc - Class A (DSP)
Viant Technology Inc â Class A is a technology-driven services corporation with business operations in the United States, Europe and Asia. The Company specializes in providing e-commerce, software and consulting services. Viantâs technology-driven services and solutions help clients maximize customer satisfaction and increase the value of their business. The firm has a presence in 19 countries, with its headquarters located in Cambridge, Massachusetts. Viant Technology began operations in 1997, under the leadership of its Chairman, James F. Perlotto Jr. The firm's initial focus was on digital media and the internet, offering web design and development services. Since then, the company has grown, expanding into social media customer services, in addition to a wide range of information technology and business outsourcing services. Viant Technology clocked a 64.84% increase in net income in 2019, as compared to 2018. Revenue for 2019 was $567.9 million, a 10.3% increase from 2018. Viant saw the highest growth in the mobile services industry, with a 5.4% rise year-on-year. Employees totaled 7700 at the end of 2019.
Invest in Viant Technology Inc - Class A (DSP)
Historical Stock Data for Viant Technology Inc - Class A (DSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.39 | $8.43 | $8.20 | $8.33 | $8.33 | 153,322 |
| 2024-04-25 | $8.38 | $8.38 | $8.20 | $8.30 | $8.30 | 152,801 |
| 2024-04-24 | $8.97 | $9.03 | $8.45 | $8.56 | $8.56 | 187,243 |
| 2024-04-23 | $8.76 | $9.19 | $8.76 | $9.04 | $9.04 | 153,919 |
| 2024-04-22 | $8.37 | $8.86 | $8.37 | $8.73 | $8.73 | 110,583 |
| 2024-04-19 | $8.64 | $8.97 | $8.25 | $8.50 | $8.50 | 264,056 |
| 2024-04-18 | $8.99 | $9.06 | $8.72 | $8.77 | $8.77 | 189,935 |
| 2024-04-17 | $8.99 | $9.20 | $8.93 | $9.00 | $9.00 | 115,794 |
| 2024-04-16 | $8.77 | $8.93 | $8.61 | $8.86 | $8.86 | 151,775 |
| 2024-04-15 | $9.10 | $9.18 | $8.70 | $8.83 | $8.83 | 198,605 |
| 2024-04-12 | $9.44 | $9.65 | $9.12 | $9.16 | $9.16 | 88,641 |
| 2024-04-11 | $9.50 | $9.73 | $9.41 | $9.50 | $9.50 | 120,294 |
| 2024-04-10 | $9.75 | $10.00 | $9.60 | $9.62 | $9.62 | 110,929 |
| 2024-04-09 | $10.30 | $10.43 | $9.79 | $9.99 | $9.99 | 161,770 |
| 2024-04-08 | $10.27 | $10.57 | $10.15 | $10.29 | $10.29 | 310,039 |
| 2024-04-05 | $10.88 | $11.06 | $10.67 | $11.00 | $11.00 | 162,203 |
| 2024-04-04 | $11.25 | $11.63 | $10.89 | $10.92 | $10.92 | 292,852 |
| 2024-04-03 | $10.32 | $11.15 | $10.32 | $11.09 | $11.09 | 198,642 |
| 2024-04-02 | $10.30 | $10.56 | $10.25 | $10.40 | $10.40 | 167,264 |
| 2024-04-01 | $10.82 | $11.25 | $10.50 | $10.80 | $10.80 | 294,491 |
| 2024-03-28 | $10.27 | $10.86 | $10.25 | $10.66 | $10.66 | 281,662 |
| 2024-03-27 | $10.29 | $10.35 | $10.08 | $10.22 | $10.22 | 136,182 |
| 2024-03-26 | $10.59 | $10.59 | $10.11 | $10.22 | $10.22 | 144,588 |
| 2024-03-25 | $9.44 | $10.22 | $9.25 | $10.17 | $10.17 | 215,078 |
| 2024-03-22 | $10.35 | $10.37 | $10.18 | $10.21 | $10.21 | 129,404 |
| 2024-03-21 | $10.19 | $10.47 | $10.02 | $10.35 | $10.35 | 154,161 |
| 2024-03-20 | $9.88 | $10.21 | $9.88 | $10.08 | $10.08 | 119,313 |
| 2024-03-19 | $10.00 | $10.11 | $9.35 | $10.00 | $10.00 | 143,077 |
| 2024-03-18 | $10.16 | $10.30 | $9.90 | $10.04 | $10.04 | 158,633 |
| 2024-03-15 | $10.08 | $10.50 | $9.87 | $9.94 | $9.94 | 255,534 |
| 2024-03-14 | $10.62 | $10.88 | $10.00 | $10.31 | $10.31 | 297,594 |
| 2024-03-13 | $10.98 | $10.98 | $10.47 | $10.66 | $10.66 | 120,356 |
| 2024-03-12 | $10.64 | $10.97 | $10.48 | $10.92 | $10.92 | 187,851 |
| 2024-03-11 | $10.09 | $10.98 | $10.09 | $10.56 | $10.56 | 205,202 |
| 2024-03-08 | $10.32 | $10.57 | $9.96 | $10.13 | $10.13 | 173,434 |
| 2024-03-07 | $9.64 | $10.41 | $9.62 | $10.37 | $10.37 | 192,555 |
| 2024-03-06 | $9.71 | $10.14 | $9.23 | $9.44 | $9.44 | 277,460 |
| 2024-03-05 | $10.50 | $10.90 | $9.26 | $9.78 | $9.78 | 553,664 |
| 2024-03-04 | $9.25 | $9.75 | $8.93 | $9.18 | $9.18 | 278,280 |
| 2024-03-01 | $9.13 | $9.27 | $8.65 | $9.06 | $9.06 | 84,863 |
| 2024-02-29 | $8.75 | $9.23 | $8.11 | $9.09 | $9.09 | 57,719 |
| 2024-02-28 | $9.07 | $9.15 | $8.55 | $8.56 | $8.56 | 37,431 |
| 2024-02-27 | $8.33 | $9.25 | $8.33 | $9.07 | $9.07 | 80,549 |
| 2024-02-26 | $8.23 | $8.44 | $8.17 | $8.23 | $8.23 | 24,183 |
| 2024-02-23 | $8.00 | $8.25 | $7.89 | $8.19 | $8.19 | 25,949 |
| 2024-02-22 | $8.31 | $8.42 | $7.91 | $7.99 | $7.99 | 41,596 |
| 2024-02-21 | $8.05 | $8.35 | $7.96 | $8.28 | $8.28 | 25,371 |
| 2024-02-20 | $8.44 | $8.44 | $7.86 | $8.18 | $8.18 | 63,603 |
| 2024-02-16 | $8.70 | $8.89 | $8.48 | $8.52 | $8.52 | 56,177 |
| 2024-02-15 | $8.61 | $9.00 | $8.45 | $8.74 | $8.74 | 52,517 |
| 2024-02-14 | $8.19 | $8.68 | $8.19 | $8.68 | $8.68 | 36,407 |
| 2024-02-13 | $8.28 | $8.44 | $8.15 | $8.20 | $8.20 | 54,257 |
| 2024-02-12 | $8.92 | $8.99 | $8.51 | $8.64 | $8.64 | 57,316 |
| 2024-02-09 | $8.70 | $8.86 | $8.67 | $8.83 | $8.83 | 34,271 |
| 2024-02-08 | $8.46 | $8.99 | $8.27 | $8.64 | $8.64 | 38,976 |
| 2024-02-07 | $8.52 | $8.89 | $8.33 | $8.41 | $8.41 | 45,054 |
| 2024-02-06 | $8.55 | $8.93 | $8.32 | $8.58 | $8.58 | 35,396 |
| 2024-02-05 | $9.00 | $9.18 | $8.45 | $8.58 | $8.58 | 88,545 |
| 2024-02-02 | $8.90 | $9.20 | $8.48 | $8.88 | $8.88 | 79,417 |
| 2024-02-01 | $8.69 | $8.93 | $8.38 | $8.93 | $8.93 | 54,302 |
| 2024-01-31 | $9.12 | $9.12 | $8.45 | $8.57 | $8.57 | 49,792 |
| 2024-01-30 | $9.11 | $9.45 | $8.84 | $9.12 | $9.12 | 108,135 |
| 2024-01-29 | $8.38 | $9.14 | $7.85 | $9.09 | $9.09 | 145,611 |
| 2024-01-26 | $8.42 | $8.63 | $8.22 | $8.36 | $8.36 | 36,519 |
| 2024-01-25 | $8.42 | $8.42 | $8.06 | $8.35 | $8.35 | 52,909 |
| 2024-01-24 | $8.27 | $8.43 | $8.05 | $8.35 | $8.35 | 53,456 |
| 2024-01-23 | $8.11 | $8.44 | $7.72 | $8.07 | $8.07 | 102,261 |
| 2024-01-22 | $8.57 | $9.16 | $7.95 | $8.02 | $8.02 | 231,979 |
| 2024-01-19 | $7.23 | $8.43 | $7.19 | $8.39 | $8.39 | 203,829 |
| 2024-01-18 | $6.59 | $7.35 | $6.50 | $7.16 | $7.16 | 129,482 |
| 2024-01-17 | $6.69 | $6.88 | $6.52 | $6.57 | $6.57 | 20,756 |
| 2024-01-16 | $6.85 | $6.96 | $6.64 | $6.69 | $6.69 | 44,030 |
| 2024-01-12 | $6.57 | $7.04 | $6.55 | $6.91 | $6.91 | 58,805 |
| 2024-01-11 | $6.78 | $6.84 | $6.55 | $6.57 | $6.57 | 27,720 |
| 2024-01-10 | $6.69 | $6.87 | $6.53 | $6.77 | $6.77 | 27,862 |
| 2024-01-09 | $6.92 | $7.00 | $6.74 | $6.77 | $6.77 | 35,652 |
| 2024-01-08 | $6.81 | $7.05 | $6.81 | $6.92 | $6.92 | 33,957 |
| 2024-01-05 | $6.84 | $7.04 | $6.61 | $6.82 | $6.82 | 49,828 |
| 2024-01-04 | $6.71 | $7.04 | $6.64 | $6.87 | $6.87 | 65,480 |
| 2024-01-03 | $6.39 | $6.73 | $6.39 | $6.67 | $6.67 | 52,974 |
| 2024-01-02 | $6.84 | $7.03 | $6.31 | $6.48 | $6.48 | 59,873 |
| 2023-12-29 | $7.00 | $7.14 | $6.82 | $6.89 | $6.89 | 37,654 |
| 2023-12-28 | $7.17 | $7.19 | $6.99 | $7.04 | $7.04 | 57,078 |
| 2023-12-27 | $7.41 | $7.47 | $7.19 | $7.25 | $7.25 | 39,612 |
| 2023-12-26 | $7.53 | $7.54 | $7.37 | $7.40 | $7.40 | 56,319 |
| 2023-12-22 | $7.27 | $7.53 | $7.18 | $7.29 | $7.29 | 81,329 |
| 2023-12-21 | $7.31 | $7.32 | $7.04 | $7.24 | $7.24 | 37,546 |
| 2023-12-20 | $7.08 | $7.42 | $7.00 | $7.22 | $7.22 | 46,865 |
| 2023-12-19 | $6.83 | $7.26 | $6.78 | $7.07 | $7.07 | 70,616 |
| 2023-12-18 | $6.80 | $6.92 | $6.73 | $6.85 | $6.85 | 64,691 |
| 2023-12-15 | $6.88 | $6.97 | $6.64 | $6.87 | $6.87 | 144,607 |
| 2023-12-14 | $6.92 | $7.01 | $6.83 | $6.87 | $6.87 | 69,567 |
| 2023-12-13 | $6.68 | $7.06 | $6.61 | $6.95 | $6.95 | 60,063 |
| 2023-12-12 | $6.65 | $7.13 | $6.58 | $6.90 | $6.90 | 53,049 |
| 2023-12-11 | $7.27 | $7.28 | $6.57 | $6.74 | $6.74 | 76,734 |
| 2023-12-08 | $7.27 | $7.61 | $7.22 | $7.38 | $7.38 | 72,085 |
| 2023-12-07 | $6.85 | $7.42 | $6.85 | $7.27 | $7.27 | 100,571 |
| 2023-12-06 | $6.82 | $6.96 | $6.80 | $6.85 | $6.85 | 76,865 |
| 2023-12-05 | $6.72 | $6.84 | $6.56 | $6.81 | $6.81 | 68,821 |
| 2023-12-04 | $6.42 | $6.99 | $6.32 | $6.75 | $6.75 | 182,682 |
| 2023-12-01 | $6.30 | $6.65 | $6.26 | $6.43 | $6.43 | 63,929 |
| 2023-11-30 | $6.15 | $6.42 | $5.94 | $6.33 | $6.33 | 99,382 |
| 2023-11-29 | $5.85 | $6.28 | $5.84 | $6.05 | $6.05 | 282,819 |
| 2023-11-28 | $5.59 | $5.89 | $5.58 | $5.82 | $5.82 | 37,732 |
| 2023-11-27 | $5.79 | $6.01 | $5.61 | $5.65 | $5.65 | 48,287 |
| 2023-11-24 | $5.90 | $6.14 | $5.83 | $5.85 | $5.85 | 12,577 |
| 2023-11-22 | $5.88 | $6.11 | $5.80 | $5.82 | $5.82 | 39,866 |
| 2023-11-21 | $5.72 | $5.85 | $5.72 | $5.78 | $5.78 | 29,654 |
| 2023-11-20 | $5.48 | $5.76 | $5.48 | $5.70 | $5.70 | 32,652 |
| 2023-11-17 | $5.78 | $5.85 | $5.36 | $5.47 | $5.47 | 75,952 |
| 2023-11-16 | $5.63 | $5.80 | $5.50 | $5.72 | $5.72 | 32,426 |
| 2023-11-15 | $5.96 | $5.99 | $5.72 | $5.72 | $5.72 | 33,276 |
| 2023-11-14 | $5.86 | $5.97 | $5.79 | $5.93 | $5.93 | 82,006 |
| 2023-11-13 | $5.68 | $5.86 | $5.45 | $5.65 | $5.65 | 79,151 |
| 2023-11-10 | $5.59 | $5.90 | $5.39 | $5.68 | $5.68 | 68,481 |
| 2023-11-09 | $5.84 | $6.00 | $5.43 | $5.57 | $5.57 | 85,233 |
| 2023-11-08 | $6.20 | $6.34 | $5.81 | $5.84 | $5.84 | 73,861 |
| 2023-11-07 | $6.00 | $6.38 | $5.85 | $6.20 | $6.20 | 174,071 |
| 2023-11-06 | $5.51 | $5.64 | $5.35 | $5.55 | $5.55 | 53,047 |
| 2023-11-03 | $5.32 | $5.62 | $5.32 | $5.46 | $5.46 | 52,341 |
| 2023-11-02 | $5.27 | $5.40 | $5.00 | $5.32 | $5.32 | 49,376 |
| 2023-11-01 | $5.34 | $5.43 | $5.08 | $5.12 | $5.12 | 59,790 |
| 2023-10-31 | $5.67 | $5.67 | $5.32 | $5.39 | $5.39 | 91,887 |
| 2023-10-30 | $5.13 | $5.34 | $5.02 | $5.28 | $5.28 | 58,554 |
| 2023-10-27 | $5.21 | $5.21 | $5.00 | $5.03 | $5.03 | 18,166 |
| 2023-10-26 | $5.15 | $5.21 | $5.03 | $5.14 | $5.14 | 19,457 |
| 2023-10-25 | $5.26 | $5.29 | $5.08 | $5.18 | $5.18 | 22,654 |
| 2023-10-24 | $5.31 | $5.53 | $5.23 | $5.30 | $5.30 | 32,707 |
| 2023-10-23 | $5.13 | $5.37 | $5.02 | $5.30 | $5.30 | 50,880 |
| 2023-10-20 | $5.12 | $5.29 | $4.98 | $5.15 | $5.15 | 169,773 |
| 2023-10-19 | $5.43 | $5.58 | $5.00 | $5.10 | $5.10 | 90,200 |
| 2023-10-18 | $5.89 | $5.95 | $5.35 | $5.35 | $5.35 | 32,315 |
| 2023-10-17 | $5.84 | $6.05 | $5.84 | $5.84 | $5.84 | 81,782 |
| 2023-10-16 | $5.49 | $6.00 | $5.49 | $5.83 | $5.83 | 41,548 |
| 2023-10-13 | $5.50 | $5.51 | $5.36 | $5.42 | $5.42 | 11,715 |
| 2023-10-12 | $5.56 | $5.66 | $5.22 | $5.46 | $5.46 | 43,740 |
| 2023-10-11 | $5.49 | $5.65 | $5.45 | $5.60 | $5.60 | 26,876 |
| 2023-10-10 | $5.34 | $5.53 | $5.34 | $5.45 | $5.45 | 34,907 |
| 2023-10-09 | $5.42 | $5.46 | $5.26 | $5.36 | $5.36 | 37,615 |
| 2023-10-06 | $5.42 | $5.56 | $5.23 | $5.47 | $5.47 | 38,999 |
| 2023-10-05 | $5.52 | $5.55 | $5.40 | $5.48 | $5.48 | 35,724 |
| 2023-10-04 | $5.30 | $5.57 | $5.25 | $5.54 | $5.54 | 46,573 |
| 2023-10-03 | $5.41 | $5.41 | $5.22 | $5.28 | $5.28 | 46,856 |
| 2023-10-02 | $5.60 | $5.64 | $5.32 | $5.37 | $5.37 | 43,547 |
| 2023-09-29 | $5.45 | $5.62 | $5.45 | $5.60 | $5.60 | 39,211 |
| 2023-09-28 | $5.19 | $5.63 | $5.15 | $5.42 | $5.42 | 90,936 |
| 2023-09-27 | $5.15 | $5.27 | $5.06 | $5.20 | $5.20 | 254,425 |
| 2023-09-26 | $5.34 | $5.35 | $5.08 | $5.12 | $5.12 | 47,235 |
| 2023-09-25 | $5.32 | $5.40 | $5.30 | $5.34 | $5.34 | 32,410 |
| 2023-09-22 | $5.48 | $5.51 | $5.33 | $5.34 | $5.34 | 57,642 |
| 2023-09-21 | $5.64 | $5.64 | $5.48 | $5.51 | $5.51 | 30,740 |
| 2023-09-20 | $5.69 | $5.85 | $5.60 | $5.67 | $5.67 | 43,306 |
| 2023-09-19 | $5.50 | $5.70 | $5.50 | $5.65 | $5.65 | 26,280 |
| 2023-09-18 | $5.55 | $5.85 | $5.41 | $5.51 | $5.51 | 81,693 |
| 2023-09-15 | $5.72 | $5.72 | $5.54 | $5.56 | $5.56 | 100,267 |
| 2023-09-14 | $5.80 | $6.01 | $5.68 | $5.75 | $5.75 | 90,985 |
| 2023-09-13 | $6.06 | $6.15 | $5.75 | $5.82 | $5.82 | 98,184 |
| 2023-09-12 | $6.24 | $6.36 | $6.11 | $6.14 | $6.14 | 36,108 |
| 2023-09-11 | $6.56 | $6.72 | $6.16 | $6.35 | $6.35 | 108,092 |
| 2023-09-08 | $6.68 | $6.80 | $6.48 | $6.64 | $6.64 | 72,766 |
| 2023-09-07 | $6.83 | $6.83 | $6.50 | $6.69 | $6.69 | 174,594 |
| 2023-09-06 | $6.54 | $6.88 | $6.36 | $6.85 | $6.85 | 78,334 |
| 2023-09-05 | $6.75 | $6.75 | $6.49 | $6.54 | $6.54 | 76,018 |
| 2023-09-01 | $6.34 | $6.73 | $6.17 | $6.72 | $6.72 | 95,944 |
| 2023-08-31 | $6.37 | $6.39 | $6.06 | $6.27 | $6.27 | 48,510 |
| 2023-08-30 | $6.32 | $6.52 | $6.31 | $6.37 | $6.37 | 69,826 |
| 2023-08-29 | $6.35 | $6.47 | $6.26 | $6.32 | $6.32 | 97,414 |
| 2023-08-28 | $6.42 | $6.45 | $6.17 | $6.35 | $6.35 | 69,436 |
| 2023-08-25 | $6.27 | $6.61 | $6.26 | $6.40 | $6.40 | 50,544 |
| 2023-08-24 | $7.21 | $7.21 | $6.37 | $6.41 | $6.41 | 187,905 |
| 2023-08-23 | $6.41 | $7.21 | $6.41 | $7.08 | $7.08 | 238,660 |
| 2023-08-22 | $6.00 | $6.42 | $6.00 | $6.36 | $6.36 | 195,236 |
| 2023-08-21 | $5.99 | $6.10 | $5.84 | $5.97 | $5.97 | 165,206 |
| 2023-08-18 | $5.85 | $6.00 | $5.80 | $5.99 | $5.99 | 64,980 |
| 2023-08-17 | $5.94 | $6.00 | $5.84 | $5.91 | $5.91 | 81,120 |
| 2023-08-16 | $6.16 | $6.36 | $5.96 | $5.98 | $5.98 | 158,226 |
| 2023-08-15 | $6.20 | $6.40 | $6.08 | $6.14 | $6.14 | 218,853 |
| 2023-08-14 | $6.19 | $6.39 | $6.02 | $6.20 | $6.20 | 254,560 |
| 2023-08-11 | $5.86 | $6.10 | $5.86 | $6.01 | $6.01 | 147,672 |
| 2023-08-10 | $5.61 | $6.12 | $5.61 | $5.91 | $5.91 | 290,434 |
| 2023-08-09 | $6.05 | $6.24 | $5.54 | $5.62 | $5.62 | 626,394 |
| 2023-08-08 | $5.58 | $6.05 | $5.06 | $5.89 | $5.89 | 1,757,444 |
| 2023-08-07 | $4.65 | $4.70 | $4.51 | $4.58 | $4.58 | 120,382 |
| 2023-08-04 | $4.67 | $4.75 | $4.61 | $4.65 | $4.65 | 27,925 |
| 2023-08-03 | $4.61 | $4.72 | $4.61 | $4.65 | $4.65 | 72,659 |
| 2023-08-02 | $4.67 | $4.77 | $4.59 | $4.73 | $4.73 | 107,094 |
| 2023-08-01 | $4.85 | $4.85 | $4.64 | $4.67 | $4.67 | 49,212 |
| 2023-07-31 | $4.76 | $4.99 | $4.73 | $4.84 | $4.84 | 100,088 |
| 2023-07-28 | $4.65 | $4.84 | $4.65 | $4.70 | $4.70 | 159,199 |
| 2023-07-27 | $4.74 | $4.85 | $4.58 | $4.64 | $4.64 | 100,152 |
| 2023-07-26 | $4.72 | $4.88 | $4.64 | $4.74 | $4.74 | 39,855 |
| 2023-07-25 | $4.60 | $4.80 | $4.50 | $4.72 | $4.72 | 45,653 |
| 2023-07-24 | $4.45 | $4.72 | $4.36 | $4.60 | $4.60 | 98,838 |
| 2023-07-21 | $4.71 | $4.71 | $4.43 | $4.45 | $4.45 | 124,892 |
| 2023-07-20 | $4.78 | $4.80 | $4.61 | $4.69 | $4.69 | 69,120 |
| 2023-07-19 | $4.88 | $4.93 | $4.66 | $4.77 | $4.77 | 71,715 |
| 2023-07-18 | $4.77 | $4.96 | $4.68 | $4.87 | $4.87 | 88,125 |
| 2023-07-17 | $4.69 | $4.93 | $4.69 | $4.79 | $4.79 | 130,005 |
| 2023-07-14 | $4.78 | $4.89 | $4.68 | $4.69 | $4.69 | 63,396 |
| 2023-07-13 | $4.78 | $4.90 | $4.67 | $4.78 | $4.78 | 189,021 |
| 2023-07-12 | $4.66 | $4.84 | $4.61 | $4.75 | $4.75 | 86,478 |
| 2023-07-11 | $4.45 | $4.67 | $4.35 | $4.66 | $4.66 | 565,730 |
| 2023-07-10 | $4.45 | $4.55 | $4.38 | $4.44 | $4.44 | 207,414 |
| 2023-07-07 | $4.31 | $4.59 | $4.31 | $4.43 | $4.43 | 122,674 |
| 2023-07-06 | $4.49 | $4.50 | $4.28 | $4.32 | $4.32 | 101,320 |
| 2023-07-05 | $4.49 | $4.67 | $4.35 | $4.48 | $4.48 | 77,087 |
| 2023-07-03 | $4.59 | $4.73 | $4.41 | $4.57 | $4.57 | 96,614 |
| 2023-06-30 | $4.48 | $4.66 | $4.34 | $4.61 | $4.61 | 170,560 |
| 2023-06-29 | $4.29 | $4.54 | $4.27 | $4.41 | $4.41 | 332,532 |
| 2023-06-28 | $4.27 | $4.36 | $4.22 | $4.29 | $4.29 | 49,361 |
| 2023-06-27 | $4.26 | $4.39 | $4.22 | $4.28 | $4.28 | 48,824 |
| 2023-06-26 | $4.31 | $4.50 | $4.26 | $4.31 | $4.31 | 126,561 |
| 2023-06-23 | $4.29 | $4.49 | $4.27 | $4.37 | $4.37 | 338,327 |
| 2023-06-22 | $4.50 | $4.50 | $4.31 | $4.34 | $4.34 | 101,507 |
| 2023-06-21 | $4.44 | $4.57 | $4.36 | $4.48 | $4.48 | 35,347 |
| 2023-06-20 | $4.55 | $4.55 | $4.36 | $4.45 | $4.45 | 82,164 |
| 2023-06-16 | $4.69 | $4.83 | $4.55 | $4.56 | $4.56 | 144,251 |
| 2023-06-15 | $4.53 | $4.75 | $4.47 | $4.59 | $4.59 | 101,760 |
| 2023-06-14 | $4.28 | $4.68 | $4.28 | $4.51 | $4.51 | 135,303 |
| 2023-06-13 | $4.31 | $4.50 | $4.25 | $4.32 | $4.32 | 214,150 |
| 2023-06-12 | $4.28 | $4.63 | $4.22 | $4.29 | $4.29 | 166,572 |
| 2023-06-09 | $4.34 | $4.56 | $4.20 | $4.24 | $4.24 | 132,539 |
| 2023-06-08 | $4.39 | $4.49 | $4.26 | $4.30 | $4.30 | 26,991 |
| 2023-06-07 | $4.38 | $4.65 | $4.32 | $4.39 | $4.39 | 47,596 |
| 2023-06-06 | $4.46 | $4.57 | $4.36 | $4.40 | $4.40 | 71,370 |
| 2023-06-05 | $4.50 | $4.74 | $4.43 | $4.50 | $4.50 | 123,654 |
| 2023-06-02 | $4.59 | $4.85 | $4.46 | $4.56 | $4.56 | 77,242 |
| 2023-06-01 | $4.60 | $4.64 | $4.49 | $4.56 | $4.56 | 54,233 |
| 2023-05-31 | $4.57 | $4.76 | $4.55 | $4.60 | $4.60 | 198,450 |
| 2023-05-30 | $4.64 | $4.76 | $4.44 | $4.56 | $4.56 | 142,674 |
| 2023-05-26 | $4.60 | $4.62 | $4.44 | $4.58 | $4.58 | 42,843 |
| 2023-05-25 | $4.51 | $4.65 | $4.10 | $4.45 | $4.45 | 541,923 |
| 2023-05-24 | $4.70 | $4.78 | $4.51 | $4.58 | $4.58 | 68,072 |
| 2023-05-23 | $4.65 | $4.83 | $4.52 | $4.55 | $4.55 | 46,099 |
| 2023-05-22 | $4.54 | $4.83 | $4.51 | $4.60 | $4.60 | 74,463 |
| 2023-05-19 | $4.74 | $4.74 | $4.41 | $4.49 | $4.49 | 65,431 |
| 2023-05-18 | $4.63 | $4.85 | $4.45 | $4.60 | $4.60 | 36,447 |
| 2023-05-17 | $4.52 | $4.74 | $4.40 | $4.61 | $4.61 | 18,077 |
| 2023-05-16 | $4.61 | $4.93 | $4.36 | $4.51 | $4.51 | 22,981 |
| 2023-05-15 | $4.59 | $4.80 | $4.30 | $4.63 | $4.63 | 27,588 |
| 2023-05-12 | $4.63 | $4.85 | $4.51 | $4.61 | $4.61 | 20,690 |
| 2023-05-11 | $4.76 | $4.85 | $4.58 | $4.69 | $4.69 | 84,314 |
| 2023-05-10 | $4.55 | $4.84 | $4.50 | $4.78 | $4.78 | 59,600 |
| 2023-05-09 | $4.59 | $4.64 | $4.30 | $4.55 | $4.55 | 69,334 |
| 2023-05-08 | $4.21 | $4.37 | $4.16 | $4.29 | $4.29 | 61,911 |
| 2023-05-05 | $4.10 | $4.26 | $3.85 | $4.24 | $4.24 | 24,312 |
| 2023-05-04 | $3.90 | $4.24 | $3.81 | $4.07 | $4.07 | 22,738 |
| 2023-05-03 | $4.03 | $4.26 | $3.75 | $3.97 | $3.97 | 56,908 |
| 2023-05-02 | $4.25 | $4.25 | $3.96 | $3.98 | $3.98 | 30,816 |
| 2023-05-01 | $4.37 | $4.39 | $3.96 | $4.11 | $4.11 | 79,590 |
| 2023-04-28 | $4.19 | $4.42 | $4.12 | $4.42 | $4.42 | 47,220 |
| 2023-04-27 | $4.30 | $4.44 | $4.22 | $4.25 | $4.25 | 15,790 |
| 2023-04-26 | $4.38 | $4.57 | $4.18 | $4.28 | $4.28 | 28,233 |
| 2023-04-25 | $4.44 | $4.60 | $4.31 | $4.32 | $4.32 | 42,973 |
| 2023-04-24 | $4.80 | $4.80 | $4.21 | $4.33 | $4.33 | 17,895 |
| 2023-04-21 | $4.31 | $4.42 | $4.20 | $4.33 | $4.33 | 29,238 |
| 2023-04-20 | $4.48 | $4.48 | $4.29 | $4.35 | $4.35 | 10,882 |
| 2023-04-19 | $4.34 | $4.44 | $4.21 | $4.36 | $4.36 | 14,596 |
| 2023-04-18 | $4.26 | $4.43 | $4.26 | $4.39 | $4.39 | 33,196 |
| 2023-04-17 | $4.47 | $4.61 | $4.20 | $4.29 | $4.29 | 34,288 |
| 2023-04-14 | $4.65 | $4.70 | $4.34 | $4.39 | $4.39 | 37,947 |
| 2023-04-13 | $4.67 | $4.70 | $4.60 | $4.63 | $4.63 | 16,660 |
| 2023-04-12 | $4.69 | $4.75 | $4.60 | $4.60 | $4.60 | 49,493 |
| 2023-04-11 | $4.42 | $4.70 | $4.41 | $4.66 | $4.66 | 24,377 |
| 2023-04-10 | $4.53 | $4.75 | $4.28 | $4.56 | $4.56 | 32,042 |
| 2023-04-06 | $4.27 | $4.58 | $4.27 | $4.57 | $4.57 | 18,982 |
| 2023-04-05 | $4.27 | $4.69 | $4.19 | $4.27 | $4.27 | 11,613 |
| 2023-04-04 | $4.39 | $4.85 | $4.15 | $4.29 | $4.29 | 81,559 |
| 2023-04-03 | $4.33 | $4.49 | $4.18 | $4.37 | $4.37 | 17,530 |
| 2023-03-31 | $4.40 | $4.47 | $4.23 | $4.35 | $4.35 | 24,366 |
| 2023-03-30 | $4.54 | $4.59 | $4.29 | $4.37 | $4.37 | 39,147 |
| 2023-03-29 | $4.39 | $4.66 | $4.30 | $4.56 | $4.56 | 45,366 |
| 2023-03-28 | $4.18 | $4.36 | $4.07 | $4.32 | $4.32 | 25,508 |
| 2023-03-27 | $4.08 | $4.19 | $4.00 | $4.19 | $4.19 | 29,520 |
| 2023-03-24 | $4.08 | $4.22 | $3.95 | $4.00 | $4.00 | 19,053 |
| 2023-03-23 | $4.17 | $4.22 | $4.01 | $4.08 | $4.08 | 19,417 |
| 2023-03-22 | $4.24 | $4.36 | $4.09 | $4.11 | $4.11 | 21,082 |
| 2023-03-21 | $4.19 | $4.36 | $4.09 | $4.21 | $4.21 | 22,488 |
| 2023-03-20 | $4.12 | $4.33 | $4.08 | $4.14 | $4.14 | 46,159 |
| 2023-03-17 | $4.09 | $4.16 | $4.03 | $4.09 | $4.09 | 97,685 |
| 2023-03-16 | $4.08 | $4.47 | $4.04 | $4.21 | $4.21 | 45,218 |
| 2023-03-15 | $4.04 | $4.26 | $3.95 | $4.17 | $4.17 | 28,841 |
| 2023-03-14 | $3.93 | $4.25 | $3.87 | $4.13 | $4.13 | 50,833 |
| 2023-03-13 | $4.00 | $4.19 | $3.83 | $3.93 | $3.93 | 105,323 |
| 2023-03-10 | $4.29 | $4.29 | $4.07 | $4.13 | $4.13 | 34,091 |
| 2023-03-09 | $4.52 | $4.55 | $4.22 | $4.26 | $4.26 | 39,000 |
| 2023-03-08 | $4.44 | $4.48 | $4.32 | $4.40 | $4.40 | 18,902 |
| 2023-03-07 | $4.70 | $4.77 | $4.32 | $4.44 | $4.44 | 63,382 |
| 2023-03-06 | $4.61 | $4.87 | $4.53 | $4.64 | $4.64 | 173,810 |
| 2023-03-03 | $4.69 | $5.09 | $3.94 | $4.75 | $4.75 | 289,718 |
| 2023-03-02 | $3.92 | $4.10 | $3.66 | $4.10 | $4.10 | 81,727 |
| 2023-03-01 | $4.11 | $4.13 | $3.87 | $3.93 | $3.93 | 15,486 |
| 2023-02-28 | $3.80 | $4.13 | $3.70 | $3.93 | $3.93 | 100,726 |
| 2023-02-27 | $3.90 | $3.97 | $3.75 | $3.80 | $3.80 | 50,303 |
| 2023-02-24 | $4.20 | $4.20 | $3.88 | $3.91 | $3.91 | 86,172 |
| 2023-02-23 | $4.30 | $4.39 | $4.25 | $4.28 | $4.28 | 21,106 |
| 2023-02-22 | $4.40 | $4.43 | $4.31 | $4.37 | $4.37 | 19,409 |
| 2023-02-21 | $4.49 | $4.66 | $4.34 | $4.39 | $4.39 | 24,397 |
| 2023-02-17 | $4.64 | $4.67 | $4.45 | $4.56 | $4.56 | 29,820 |
| 2023-02-16 | $4.63 | $4.97 | $4.49 | $4.65 | $4.65 | 64,057 |
| 2023-02-15 | $4.35 | $4.85 | $4.32 | $4.71 | $4.71 | 136,340 |
| 2023-02-14 | $4.54 | $4.54 | $4.31 | $4.34 | $4.34 | 45,463 |
| 2023-02-13 | $4.47 | $4.57 | $4.40 | $4.45 | $4.45 | 38,028 |
| 2023-02-10 | $4.63 | $4.63 | $4.46 | $4.49 | $4.49 | 102,446 |
| 2023-02-09 | $4.91 | $4.98 | $4.55 | $4.59 | $4.59 | 87,323 |
| 2023-02-08 | $4.66 | $4.88 | $4.65 | $4.84 | $4.84 | 134,884 |
| 2023-02-07 | $4.60 | $4.92 | $4.43 | $4.76 | $4.76 | 126,491 |
| 2023-02-06 | $4.51 | $4.63 | $4.49 | $4.58 | $4.58 | 41,607 |
| 2023-02-03 | $4.46 | $4.79 | $4.46 | $4.54 | $4.54 | 97,779 |
| 2023-02-02 | $4.52 | $4.67 | $4.42 | $4.59 | $4.59 | 126,007 |
| 2023-02-01 | $4.52 | $4.60 | $4.26 | $4.46 | $4.46 | 50,460 |
| 2023-01-31 | $4.58 | $4.97 | $4.37 | $4.54 | $4.54 | 87,042 |
| 2023-01-30 | $4.81 | $4.81 | $4.51 | $4.57 | $4.57 | 84,880 |
| 2023-01-27 | $4.60 | $4.79 | $4.55 | $4.67 | $4.67 | 171,193 |
| 2023-01-26 | $4.72 | $4.72 | $4.40 | $4.56 | $4.56 | 85,174 |
| 2023-01-25 | $4.60 | $4.75 | $4.52 | $4.73 | $4.73 | 94,488 |
| 2023-01-24 | $4.64 | $4.65 | $4.53 | $4.60 | $4.60 | 143,928 |
| 2023-01-23 | $4.61 | $4.69 | $4.57 | $4.63 | $4.63 | 104,767 |
| 2023-01-20 | $4.46 | $4.63 | $4.40 | $4.57 | $4.57 | 67,234 |
| 2023-01-19 | $4.28 | $4.49 | $4.14 | $4.42 | $4.42 | 69,691 |
| 2023-01-18 | $4.36 | $4.39 | $4.21 | $4.33 | $4.33 | 27,613 |
| 2023-01-17 | $4.45 | $4.47 | $4.22 | $4.36 | $4.36 | 59,569 |
| 2023-01-13 | $4.24 | $4.55 | $4.24 | $4.45 | $4.45 | 74,362 |
| 2023-01-12 | $4.02 | $4.35 | $3.98 | $4.31 | $4.31 | 137,975 |
| 2023-01-11 | $4.05 | $4.10 | $3.96 | $4.03 | $4.03 | 99,687 |
| 2023-01-10 | $3.92 | $4.00 | $3.90 | $3.98 | $3.98 | 132,603 |
| 2023-01-09 | $3.89 | $3.95 | $3.86 | $3.88 | $3.88 | 24,783 |
| 2023-01-06 | $3.87 | $3.90 | $3.67 | $3.87 | $3.87 | 36,235 |
| 2023-01-05 | $3.95 | $3.95 | $3.81 | $3.87 | $3.87 | 22,016 |
| 2023-01-04 | $3.81 | $4.06 | $3.74 | $3.94 | $3.94 | 116,882 |
| 2023-01-03 | $4.04 | $4.04 | $3.78 | $3.84 | $3.84 | 30,331 |
| 2022-12-30 | $3.93 | $4.09 | $3.87 | $4.02 | $4.02 | 71,587 |
| 2022-12-29 | $3.88 | $4.12 | $3.84 | $3.97 | $3.97 | 177,829 |
| 2022-12-28 | $3.87 | $3.94 | $3.84 | $3.86 | $3.86 | 92,924 |
| 2022-12-27 | $3.72 | $3.92 | $3.67 | $3.86 | $3.86 | 149,230 |
| 2022-12-23 | $3.65 | $3.88 | $3.62 | $3.78 | $3.78 | 307,723 |
| 2022-12-22 | $3.60 | $3.68 | $3.56 | $3.64 | $3.64 | 218,207 |
| 2022-12-21 | $3.58 | $3.73 | $3.52 | $3.65 | $3.65 | 607,531 |
| 2022-12-20 | $3.22 | $3.74 | $3.22 | $3.54 | $3.54 | 178,620 |
| 2022-12-19 | $3.34 | $3.40 | $3.20 | $3.22 | $3.22 | 76,788 |
| 2022-12-16 | $3.36 | $3.40 | $3.15 | $3.34 | $3.34 | 447,847 |
| 2022-12-15 | $3.39 | $3.46 | $3.32 | $3.37 | $3.37 | 59,589 |
| 2022-12-14 | $3.46 | $3.56 | $3.25 | $3.46 | $3.46 | 135,601 |
| 2022-12-13 | $3.60 | $3.62 | $3.40 | $3.43 | $3.43 | 193,383 |
| 2022-12-12 | $3.43 | $3.60 | $3.40 | $3.50 | $3.50 | 584,949 |
| 2022-12-09 | $3.30 | $3.54 | $3.30 | $3.39 | $3.39 | 274,684 |
| 2022-12-08 | $3.35 | $3.39 | $3.18 | $3.29 | $3.29 | 135,616 |
| 2022-12-07 | $3.41 | $3.47 | $3.33 | $3.37 | $3.37 | 77,405 |
| 2022-12-06 | $3.75 | $3.75 | $3.40 | $3.46 | $3.46 | 136,718 |
| 2022-12-05 | $3.87 | $3.89 | $3.62 | $3.75 | $3.75 | 57,788 |
| 2022-12-02 | $3.78 | $3.92 | $3.76 | $3.90 | $3.90 | 50,421 |
| 2022-12-01 | $3.82 | $3.90 | $3.75 | $3.84 | $3.84 | 21,082 |
| 2022-11-30 | $3.71 | $3.90 | $3.61 | $3.82 | $3.82 | 61,032 |
| 2022-11-29 | $3.70 | $3.83 | $3.65 | $3.70 | $3.70 | 46,070 |
| 2022-11-28 | $3.82 | $3.92 | $3.70 | $3.73 | $3.73 | 48,307 |
| 2022-11-25 | $3.88 | $3.90 | $3.75 | $3.76 | $3.76 | 16,816 |
| 2022-11-23 | $3.90 | $3.94 | $3.76 | $3.85 | $3.85 | 30,490 |
| 2022-11-22 | $4.00 | $4.00 | $3.75 | $3.90 | $3.90 | 86,900 |
| 2022-11-21 | $4.00 | $4.12 | $3.70 | $4.01 | $4.01 | 115,259 |
| 2022-11-18 | $4.21 | $4.27 | $3.65 | $4.04 | $4.04 | 246,747 |
| 2022-11-17 | $4.01 | $4.17 | $3.97 | $4.08 | $4.08 | 62,489 |
| 2022-11-16 | $4.10 | $4.32 | $3.96 | $4.05 | $4.05 | 96,196 |
| 2022-11-15 | $4.36 | $4.57 | $4.05 | $4.21 | $4.21 | 88,984 |
| 2022-11-14 | $4.20 | $4.43 | $3.98 | $4.27 | $4.27 | 104,391 |
| 2022-11-11 | $4.50 | $4.66 | $4.08 | $4.28 | $4.28 | 116,365 |
| 2022-11-10 | $4.38 | $4.84 | $4.38 | $4.57 | $4.57 | 143,308 |
| 2022-11-09 | $4.75 | $4.86 | $4.35 | $4.39 | $4.39 | 86,400 |
| 2022-11-08 | $4.84 | $4.96 | $4.66 | $4.84 | $4.84 | 41,822 |
| 2022-11-07 | $4.93 | $4.97 | $4.84 | $4.89 | $4.89 | 49,253 |
| 2022-11-04 | $4.92 | $4.98 | $4.73 | $4.97 | $4.97 | 70,707 |
| 2022-11-03 | $4.68 | $4.95 | $4.68 | $4.91 | $4.91 | 24,248 |
| 2022-11-02 | $4.62 | $5.00 | $4.54 | $4.67 | $4.67 | 79,547 |
| 2022-11-01 | $4.59 | $4.89 | $4.44 | $4.67 | $4.67 | 53,400 |
| 2022-10-31 | $4.84 | $5.36 | $4.43 | $4.56 | $4.56 | 142,352 |
| 2022-10-28 | $4.34 | $5.04 | $4.34 | $4.81 | $4.81 | 186,938 |
| 2022-10-27 | $4.34 | $4.45 | $4.25 | $4.34 | $4.34 | 27,961 |
| 2022-10-26 | $4.22 | $4.36 | $4.22 | $4.32 | $4.32 | 15,071 |
| 2022-10-25 | $4.16 | $4.38 | $4.14 | $4.26 | $4.26 | 38,668 |
| 2022-10-24 | $4.21 | $4.22 | $3.99 | $4.20 | $4.20 | 43,401 |
| 2022-10-21 | $4.20 | $4.29 | $4.17 | $4.22 | $4.22 | 32,040 |
| 2022-10-20 | $4.10 | $4.30 | $4.10 | $4.17 | $4.17 | 42,240 |
| 2022-10-19 | $4.02 | $4.37 | $3.92 | $4.07 | $4.07 | 44,929 |
| 2022-10-18 | $4.37 | $4.40 | $3.89 | $3.94 | $3.94 | 113,266 |
| 2022-10-17 | $4.13 | $4.46 | $4.07 | $4.15 | $4.15 | 49,569 |
| 2022-10-14 | $4.11 | $4.13 | $3.94 | $4.02 | $4.02 | 23,886 |
| 2022-10-13 | $3.90 | $4.10 | $3.85 | $4.06 | $4.06 | 140,881 |
| 2022-10-12 | $4.10 | $4.10 | $3.99 | $4.03 | $4.03 | 112,328 |
| 2022-10-11 | $4.28 | $4.35 | $4.08 | $4.09 | $4.09 | 50,351 |
| 2022-10-10 | $4.26 | $4.29 | $4.14 | $4.29 | $4.29 | 38,794 |
| 2022-10-07 | $4.28 | $4.38 | $4.20 | $4.27 | $4.27 | 44,807 |
| 2022-10-06 | $4.28 | $4.34 | $4.23 | $4.29 | $4.29 | 32,060 |
| 2022-10-05 | $4.18 | $4.38 | $4.15 | $4.25 | $4.25 | 24,772 |
| 2022-10-04 | $4.29 | $4.34 | $4.15 | $4.22 | $4.22 | 60,083 |
| 2022-10-03 | $4.18 | $4.22 | $4.10 | $4.19 | $4.19 | 52,639 |
| 2022-09-30 | $4.21 | $4.35 | $4.17 | $4.21 | $4.21 | 38,812 |
| 2022-09-29 | $4.18 | $4.23 | $4.12 | $4.19 | $4.19 | 81,849 |
| 2022-09-28 | $4.18 | $4.29 | $4.18 | $4.22 | $4.22 | 57,427 |
| 2022-09-27 | $4.23 | $4.30 | $4.13 | $4.18 | $4.18 | 101,540 |
| 2022-09-26 | $4.20 | $4.26 | $4.15 | $4.18 | $4.18 | 83,682 |
| 2022-09-23 | $4.26 | $4.30 | $4.09 | $4.23 | $4.23 | 72,576 |
| 2022-09-22 | $4.31 | $4.40 | $4.14 | $4.30 | $4.30 | 67,614 |
| 2022-09-21 | $4.39 | $4.45 | $4.33 | $4.36 | $4.36 | 56,976 |
| 2022-09-20 | $4.42 | $4.44 | $4.24 | $4.36 | $4.36 | 58,376 |
| 2022-09-19 | $4.39 | $4.46 | $4.34 | $4.41 | $4.41 | 42,127 |
| 2022-09-16 | $4.25 | $4.49 | $4.20 | $4.38 | $4.38 | 152,339 |
| 2022-09-15 | $4.56 | $4.69 | $4.32 | $4.50 | $4.50 | 154,135 |
| 2022-09-14 | $4.70 | $4.71 | $4.54 | $4.62 | $4.62 | 57,847 |
| 2022-09-13 | $4.65 | $4.80 | $4.59 | $4.67 | $4.67 | 41,222 |
| 2022-09-12 | $4.86 | $4.94 | $4.80 | $4.82 | $4.82 | 38,903 |
| 2022-09-09 | $4.86 | $5.01 | $4.82 | $4.86 | $4.86 | 41,050 |
| 2022-09-08 | $4.74 | $4.82 | $4.67 | $4.81 | $4.81 | 24,155 |
| 2022-09-07 | $4.58 | $4.80 | $4.58 | $4.76 | $4.76 | 33,801 |
| 2022-09-06 | $4.57 | $4.79 | $4.51 | $4.61 | $4.61 | 48,316 |
| 2022-09-02 | $4.58 | $4.66 | $4.48 | $4.58 | $4.58 | 49,452 |
| 2022-09-01 | $4.44 | $4.72 | $4.41 | $4.56 | $4.56 | 72,929 |
| 2022-08-31 | $4.55 | $4.57 | $4.50 | $4.52 | $4.52 | 29,062 |
| 2022-08-30 | $4.69 | $4.69 | $4.46 | $4.53 | $4.53 | 63,180 |
| 2022-08-29 | $4.66 | $4.81 | $4.64 | $4.66 | $4.66 | 41,647 |
| 2022-08-26 | $4.80 | $4.82 | $4.61 | $4.68 | $4.68 | 60,720 |
| 2022-08-25 | $4.75 | $4.87 | $4.73 | $4.82 | $4.82 | 39,146 |
| 2022-08-24 | $4.62 | $4.79 | $4.60 | $4.72 | $4.72 | 52,703 |
| 2022-08-23 | $4.67 | $4.79 | $4.61 | $4.62 | $4.62 | 63,936 |
| 2022-08-22 | $4.75 | $4.78 | $4.61 | $4.71 | $4.71 | 84,177 |
| 2022-08-19 | $4.95 | $5.00 | $4.76 | $4.79 | $4.79 | 136,825 |
| 2022-08-18 | $5.16 | $5.21 | $4.98 | $5.04 | $5.04 | 46,499 |
| 2022-08-17 | $5.35 | $5.42 | $5.11 | $5.20 | $5.20 | 43,954 |
| 2022-08-16 | $5.48 | $5.48 | $5.29 | $5.38 | $5.38 | 49,337 |
| 2022-08-15 | $5.45 | $5.62 | $5.41 | $5.48 | $5.48 | 29,815 |
| 2022-08-12 | $5.44 | $5.59 | $5.33 | $5.45 | $5.45 | 83,668 |
| 2022-08-11 | $5.64 | $5.79 | $5.40 | $5.47 | $5.47 | 129,181 |
| 2022-08-10 | $5.79 | $5.96 | $5.48 | $5.49 | $5.49 | 190,359 |
| 2022-08-09 | $5.70 | $5.71 | $5.26 | $5.63 | $5.63 | 104,147 |
| 2022-08-08 | $5.40 | $5.99 | $5.40 | $5.78 | $5.78 | 183,836 |
| 2022-08-05 | $5.33 | $5.44 | $5.22 | $5.37 | $5.37 | 99,954 |
| 2022-08-04 | $5.20 | $5.47 | $5.20 | $5.32 | $5.32 | 65,214 |
| 2022-08-03 | $5.06 | $5.32 | $4.92 | $5.21 | $5.21 | 126,735 |
| 2022-08-02 | $5.12 | $5.23 | $4.94 | $4.96 | $4.96 | 95,341 |
| 2022-08-01 | $4.95 | $5.26 | $4.83 | $5.17 | $5.17 | 172,535 |
| 2022-07-29 | $4.97 | $5.04 | $4.86 | $4.97 | $4.97 | 76,545 |
| 2022-07-28 | $5.14 | $5.19 | $4.88 | $5.02 | $5.02 | 51,607 |
| 2022-07-27 | $4.94 | $5.27 | $4.92 | $5.18 | $5.18 | 92,077 |
| 2022-07-26 | $4.80 | $5.03 | $4.72 | $4.88 | $4.88 | 162,855 |
| 2022-07-25 | $5.02 | $5.08 | $4.84 | $4.91 | $4.91 | 47,954 |
| 2022-07-22 | $5.23 | $5.39 | $4.98 | $5.06 | $5.06 | 56,943 |
| 2022-07-21 | $5.33 | $5.39 | $5.17 | $5.29 | $5.29 | 29,249 |
| 2022-07-20 | $5.27 | $5.52 | $5.27 | $5.38 | $5.38 | 111,162 |
| 2022-07-19 | $5.22 | $5.26 | $5.10 | $5.23 | $5.23 | 67,628 |
| 2022-07-18 | $5.34 | $5.40 | $5.14 | $5.14 | $5.14 | 24,774 |
| 2022-07-15 | $5.15 | $5.22 | $5.02 | $5.19 | $5.19 | 53,568 |
| 2022-07-14 | $5.05 | $5.14 | $4.90 | $5.02 | $5.02 | 56,944 |
| 2022-07-13 | $5.03 | $5.39 | $4.88 | $5.17 | $5.17 | 73,603 |
| 2022-07-12 | $5.08 | $5.26 | $5.00 | $5.15 | $5.15 | 50,998 |
| 2022-07-11 | $5.17 | $5.17 | $5.01 | $5.03 | $5.03 | 62,929 |
| 2022-07-08 | $5.22 | $5.45 | $5.12 | $5.26 | $5.26 | 48,929 |
| 2022-07-07 | $5.15 | $5.28 | $5.13 | $5.25 | $5.25 | 72,831 |
| 2022-07-06 | $5.22 | $5.22 | $4.92 | $5.09 | $5.09 | 143,456 |
| 2022-07-05 | $4.98 | $5.20 | $4.91 | $5.19 | $5.19 | 106,496 |
| 2022-07-01 | $5.07 | $5.15 | $4.95 | $5.08 | $5.08 | 63,939 |
| 2022-06-30 | $5.15 | $5.22 | $5.00 | $5.08 | $5.08 | 113,184 |
| 2022-06-29 | $5.51 | $5.51 | $5.14 | $5.33 | $5.33 | 205,660 |
| 2022-06-28 | $5.59 | $5.93 | $5.44 | $5.50 | $5.50 | 218,309 |
| 2022-06-27 | $5.94 | $5.94 | $5.52 | $5.62 | $5.62 | 95,384 |
| 2022-06-24 | $6.18 | $6.31 | $5.74 | $5.82 | $5.82 | 339,929 |
| 2022-06-23 | $6.02 | $6.22 | $5.99 | $6.08 | $6.08 | 186,257 |
| 2022-06-22 | $5.68 | $6.16 | $5.68 | $5.93 | $5.93 | 122,039 |
| 2022-06-21 | $5.92 | $6.21 | $5.80 | $5.81 | $5.81 | 121,143 |
| 2022-06-17 | $5.70 | $6.01 | $5.70 | $5.82 | $5.82 | 220,481 |
| 2022-06-16 | $5.78 | $5.90 | $5.61 | $5.66 | $5.66 | 174,372 |
| 2022-06-15 | $5.52 | $6.11 | $5.52 | $5.97 | $5.97 | 180,733 |
| 2022-06-14 | $5.98 | $6.21 | $5.55 | $5.57 | $5.57 | 226,606 |
| 2022-06-13 | $5.96 | $6.41 | $5.88 | $5.99 | $5.99 | 119,671 |
| 2022-06-10 | $6.20 | $6.51 | $6.06 | $6.16 | $6.16 | 83,056 |
| 2022-06-09 | $6.34 | $6.55 | $6.17 | $6.37 | $6.37 | 92,123 |
| 2022-06-08 | $6.32 | $6.51 | $6.19 | $6.41 | $6.41 | 108,874 |
| 2022-06-07 | $6.25 | $6.49 | $6.19 | $6.40 | $6.40 | 147,269 |
| 2022-06-06 | $6.13 | $6.36 | $6.05 | $6.22 | $6.22 | 82,231 |
| 2022-06-03 | $6.06 | $6.16 | $5.81 | $6.06 | $6.06 | 124,708 |
| 2022-06-02 | $5.93 | $6.35 | $5.84 | $6.12 | $6.12 | 67,272 |
| 2022-06-01 | $5.91 | $6.22 | $5.84 | $5.89 | $5.89 | 89,061 |
| 2022-05-31 | $6.01 | $6.17 | $5.74 | $6.00 | $6.00 | 90,793 |
| 2022-05-27 | $5.80 | $6.19 | $5.80 | $6.01 | $6.01 | 125,233 |
| 2022-05-26 | $5.56 | $5.80 | $5.37 | $5.77 | $5.77 | 73,153 |
| 2022-05-25 | $5.27 | $5.60 | $5.23 | $5.54 | $5.54 | 88,597 |
| 2022-05-24 | $5.42 | $5.42 | $5.05 | $5.31 | $5.31 | 159,111 |
| 2022-05-23 | $5.50 | $5.63 | $5.32 | $5.55 | $5.55 | 66,619 |
| 2022-05-20 | $5.54 | $5.59 | $5.20 | $5.48 | $5.48 | 115,006 |
| 2022-05-19 | $5.63 | $5.90 | $5.41 | $5.42 | $5.42 | 130,746 |
| 2022-05-18 | $5.61 | $5.87 | $5.56 | $5.64 | $5.64 | 97,786 |
| 2022-05-17 | $5.73 | $6.00 | $5.64 | $5.78 | $5.78 | 73,230 |
| 2022-05-16 | $5.50 | $5.99 | $5.48 | $5.58 | $5.58 | 235,775 |
| 2022-05-13 | $4.92 | $5.21 | $4.88 | $5.13 | $5.13 | 126,573 |
| 2022-05-12 | $4.60 | $5.01 | $4.59 | $4.74 | $4.74 | 221,154 |
| 2022-05-11 | $5.01 | $5.22 | $4.63 | $4.73 | $4.73 | 181,807 |
| 2022-05-10 | $5.30 | $5.53 | $4.85 | $5.11 | $5.11 | 212,794 |
| 2022-05-09 | $5.38 | $5.38 | $5.10 | $5.23 | $5.23 | 174,273 |
| 2022-05-06 | $5.43 | $5.65 | $5.29 | $5.48 | $5.48 | 175,022 |
| 2022-05-05 | $5.46 | $5.65 | $5.37 | $5.53 | $5.53 | 206,494 |
| 2022-05-04 | $5.83 | $5.83 | $5.17 | $5.58 | $5.58 | 398,605 |
| 2022-05-03 | $5.95 | $6.14 | $5.81 | $5.97 | $5.97 | 238,645 |
| 2022-05-02 | $5.82 | $6.10 | $5.71 | $6.00 | $6.00 | 194,492 |
| 2022-04-29 | $5.96 | $6.02 | $5.73 | $5.88 | $5.88 | 463,016 |
| 2022-04-28 | $6.19 | $6.31 | $5.84 | $5.98 | $5.98 | 188,612 |
| 2022-04-27 | $6.14 | $6.35 | $5.76 | $6.05 | $6.05 | 364,364 |
| 2022-04-26 | $6.48 | $6.54 | $6.07 | $6.18 | $6.18 | 176,836 |
| 2022-04-25 | $6.43 | $6.65 | $6.41 | $6.58 | $6.58 | 95,390 |
| 2022-04-22 | $6.65 | $6.82 | $6.45 | $6.60 | $6.60 | 206,520 |
| 2022-04-21 | $6.85 | $7.09 | $6.47 | $6.73 | $6.73 | 158,417 |
| 2022-04-20 | $6.91 | $6.91 | $6.50 | $6.65 | $6.65 | 81,994 |
| 2022-04-19 | $6.44 | $6.82 | $6.44 | $6.77 | $6.77 | 266,633 |
| 2022-04-18 | $6.77 | $6.77 | $6.42 | $6.50 | $6.50 | 119,903 |
| 2022-04-14 | $6.80 | $6.87 | $6.58 | $6.83 | $6.83 | 178,861 |
| 2022-04-13 | $6.68 | $6.93 | $6.51 | $6.76 | $6.76 | 84,897 |
| 2022-04-12 | $6.80 | $6.91 | $6.61 | $6.67 | $6.67 | 201,369 |
| 2022-04-11 | $6.42 | $6.65 | $6.23 | $6.60 | $6.60 | 169,997 |
| 2022-04-08 | $6.68 | $6.68 | $6.38 | $6.43 | $6.43 | 200,264 |
| 2022-04-07 | $6.73 | $6.88 | $6.51 | $6.67 | $6.67 | 217,602 |
| 2022-04-06 | $7.57 | $7.82 | $6.71 | $6.76 | $6.76 | 559,567 |
| 2022-04-05 | $7.11 | $7.86 | $7.11 | $7.71 | $7.71 | 1,048,082 |
| 2022-04-04 | $6.66 | $7.22 | $6.60 | $7.19 | $7.19 | 319,797 |
| 2022-04-01 | $6.63 | $6.89 | $6.56 | $6.58 | $6.58 | 88,173 |
| 2022-03-31 | $6.45 | $6.60 | $6.40 | $6.55 | $6.55 | 106,144 |
| 2022-03-30 | $6.78 | $7.02 | $6.44 | $6.48 | $6.48 | 123,303 |
| 2022-03-29 | $6.36 | $6.99 | $6.36 | $6.71 | $6.71 | 230,711 |
| 2022-03-28 | $6.79 | $6.95 | $6.44 | $6.54 | $6.54 | 169,790 |
| 2022-03-25 | $6.41 | $7.00 | $6.30 | $6.90 | $6.90 | 263,959 |
| 2022-03-24 | $6.46 | $6.53 | $6.15 | $6.36 | $6.36 | 259,803 |
| 2022-03-23 | $6.71 | $6.90 | $6.33 | $6.37 | $6.37 | 170,307 |
| 2022-03-22 | $6.56 | $6.95 | $6.56 | $6.72 | $6.72 | 186,883 |
| 2022-03-21 | $7.01 | $7.15 | $6.60 | $6.64 | $6.64 | 181,992 |
| 2022-03-18 | $6.66 | $7.24 | $6.56 | $6.92 | $6.92 | 328,988 |
| 2022-03-17 | $6.11 | $6.89 | $6.06 | $6.85 | $6.85 | 331,301 |
| 2022-03-16 | $6.02 | $6.50 | $6.00 | $6.23 | $6.23 | 386,533 |
| 2022-03-15 | $6.00 | $6.15 | $5.65 | $6.00 | $6.00 | 491,473 |
| 2022-03-14 | $6.20 | $6.55 | $6.01 | $6.21 | $6.21 | 670,557 |
| 2022-03-11 | $7.19 | $7.43 | $5.60 | $6.41 | $6.41 | 1,223,401 |
| 2022-03-10 | $7.18 | $7.85 | $7.00 | $7.83 | $7.83 | 213,600 |
| 2022-03-09 | $7.15 | $7.58 | $7.15 | $7.32 | $7.32 | 325,238 |
| 2022-03-08 | $6.83 | $7.50 | $6.72 | $7.22 | $7.22 | 334,925 |
| 2022-03-07 | $7.37 | $7.41 | $6.84 | $6.84 | $6.84 | 102,217 |
| 2022-03-04 | $7.54 | $7.56 | $7.13 | $7.39 | $7.39 | 87,748 |
| 2022-03-03 | $7.87 | $7.93 | $7.48 | $7.61 | $7.61 | 83,607 |
| 2022-03-02 | $8.18 | $8.21 | $7.81 | $7.86 | $7.86 | 87,525 |
| 2022-03-01 | $8.22 | $8.40 | $7.90 | $8.00 | $8.00 | 138,853 |
| 2022-02-28 | $8.01 | $8.44 | $8.01 | $8.23 | $8.23 | 64,265 |
| 2022-02-25 | $8.04 | $8.10 | $7.74 | $8.07 | $8.07 | 98,292 |
| 2022-02-24 | $6.99 | $8.05 | $6.99 | $7.97 | $7.97 | 155,256 |
| 2022-02-23 | $8.06 | $8.12 | $7.27 | $7.37 | $7.37 | 111,824 |
| 2022-02-22 | $7.83 | $8.08 | $7.62 | $7.89 | $7.89 | 102,771 |
| 2022-02-18 | $8.07 | $8.34 | $7.67 | $7.81 | $7.81 | 79,354 |
| 2022-02-17 | $8.43 | $8.64 | $8.13 | $8.18 | $8.18 | 77,020 |
| 2022-02-16 | $8.32 | $8.64 | $8.16 | $8.62 | $8.62 | 90,061 |
| 2022-02-15 | $8.18 | $8.50 | $7.81 | $8.46 | $8.46 | 75,676 |
| 2022-02-14 | $8.00 | $8.26 | $7.75 | $7.92 | $7.92 | 59,900 |
| 2022-02-11 | $8.12 | $8.40 | $7.86 | $8.04 | $8.04 | 94,314 |
| 2022-02-10 | $8.00 | $8.41 | $7.95 | $8.11 | $8.11 | 114,248 |
| 2022-02-09 | $7.84 | $8.35 | $7.76 | $8.29 | $8.29 | 137,030 |
| 2022-02-08 | $7.62 | $7.93 | $7.45 | $7.90 | $7.90 | 50,865 |
| 2022-02-07 | $7.61 | $7.90 | $7.43 | $7.61 | $7.61 | 46,177 |
| 2022-02-04 | $7.17 | $7.77 | $7.01 | $7.64 | $7.64 | 90,426 |
| 2022-02-03 | $7.34 | $7.73 | $7.08 | $7.13 | $7.13 | 133,107 |
| 2022-02-02 | $8.23 | $8.23 | $7.50 | $7.65 | $7.65 | 299,225 |
| 2022-02-01 | $7.89 | $8.36 | $7.73 | $8.12 | $8.12 | 132,828 |
| 2022-01-31 | $7.40 | $8.00 | $7.18 | $7.99 | $7.99 | 175,480 |
| 2022-01-28 | $6.65 | $7.57 | $6.50 | $7.42 | $7.42 | 230,053 |
| 2022-01-27 | $7.36 | $7.36 | $6.42 | $6.62 | $6.62 | 314,087 |
| 2022-01-26 | $7.84 | $7.84 | $6.99 | $7.10 | $7.10 | 215,168 |
| 2022-01-25 | $7.33 | $7.60 | $7.02 | $7.38 | $7.38 | 191,328 |
| 2022-01-24 | $6.75 | $7.75 | $6.10 | $7.66 | $7.66 | 326,924 |
| 2022-01-21 | $7.68 | $7.81 | $6.86 | $6.96 | $6.96 | 249,907 |
| 2022-01-20 | $8.10 | $8.47 | $7.80 | $7.88 | $7.88 | 72,702 |
| 2022-01-19 | $8.22 | $8.24 | $7.75 | $8.09 | $8.09 | 217,684 |
| 2022-01-18 | $8.38 | $8.48 | $8.00 | $8.17 | $8.17 | 184,452 |
| 2022-01-14 | $8.31 | $8.58 | $8.03 | $8.54 | $8.54 | 167,135 |
| 2022-01-13 | $8.76 | $8.82 | $8.21 | $8.37 | $8.37 | 111,418 |
| 2022-01-12 | $9.05 | $9.22 | $8.60 | $8.71 | $8.71 | 79,617 |
| 2022-01-11 | $8.70 | $9.23 | $8.47 | $9.15 | $9.15 | 74,365 |
| 2022-01-10 | $8.34 | $8.71 | $8.00 | $8.69 | $8.69 | 154,644 |
| 2022-01-07 | $8.68 | $9.00 | $8.16 | $8.60 | $8.60 | 196,267 |
| 2022-01-06 | $8.25 | $9.30 | $7.95 | $8.79 | $8.79 | 300,887 |
| 2022-01-05 | $9.75 | $9.78 | $7.97 | $8.09 | $8.09 | 396,709 |
| 2022-01-04 | $10.00 | $10.13 | $9.10 | $9.78 | $9.78 | 153,387 |
| 2022-01-03 | $9.80 | $10.23 | $9.67 | $10.04 | $10.04 | 90,643 |
| 2021-12-31 | $10.17 | $10.33 | $9.67 | $9.71 | $9.71 | 151,137 |
| 2021-12-30 | $10.34 | $10.68 | $9.48 | $10.24 | $10.24 | 144,377 |
| 2021-12-29 | $10.18 | $10.18 | $9.38 | $9.52 | $9.52 | 172,659 |
| 2021-12-28 | $9.91 | $10.24 | $9.50 | $10.16 | $10.16 | 1,006,484 |
| 2021-12-27 | $10.32 | $10.32 | $9.77 | $9.90 | $9.90 | 169,318 |
| 2021-12-23 | $9.64 | $10.45 | $9.45 | $10.19 | $10.19 | 411,649 |
| 2021-12-22 | $8.59 | $9.95 | $8.54 | $9.57 | $9.57 | 295,103 |
| 2021-12-21 | $8.35 | $8.67 | $8.19 | $8.54 | $8.54 | 196,418 |
| 2021-12-20 | $8.46 | $8.52 | $8.06 | $8.22 | $8.22 | 159,592 |
| 2021-12-17 | $8.35 | $8.81 | $8.04 | $8.75 | $8.75 | 407,140 |
| 2021-12-16 | $9.03 | $9.40 | $8.20 | $8.46 | $8.46 | 167,850 |
| 2021-12-15 | $8.42 | $8.79 | $7.95 | $8.78 | $8.78 | 263,966 |
| 2021-12-14 | $8.72 | $9.05 | $8.28 | $8.40 | $8.40 | 277,239 |
| 2021-12-13 | $9.34 | $9.48 | $8.75 | $8.87 | $8.87 | 137,619 |
| 2021-12-10 | $9.94 | $10.00 | $9.33 | $9.41 | $9.41 | 184,327 |
| 2021-12-09 | $10.10 | $10.30 | $9.63 | $9.85 | $9.85 | 468,974 |
| 2021-12-08 | $9.99 | $10.25 | $9.70 | $10.10 | $10.10 | 413,496 |
| 2021-12-07 | $9.65 | $10.03 | $9.54 | $10.00 | $10.00 | 548,977 |
| 2021-12-06 | $8.97 | $9.82 | $8.70 | $9.46 | $9.46 | 225,035 |
| 2021-12-03 | $9.24 | $9.24 | $8.56 | $9.16 | $9.16 | 279,979 |
| 2021-12-02 | $9.23 | $9.50 | $8.82 | $9.24 | $9.24 | 198,968 |
| 2021-12-01 | $10.06 | $10.16 | $9.22 | $9.41 | $9.41 | 197,908 |
| 2021-11-30 | $9.90 | $10.17 | $9.33 | $9.80 | $9.80 | 303,907 |
| 2021-11-29 | $10.35 | $10.42 | $9.67 | $9.87 | $9.87 | 204,608 |
| 2021-11-26 | $10.19 | $10.74 | $9.65 | $10.06 | $10.06 | 86,936 |
| 2021-11-24 | $10.05 | $10.95 | $9.97 | $10.46 | $10.46 | 159,618 |
| 2021-11-23 | $10.25 | $10.47 | $9.84 | $10.28 | $10.28 | 124,334 |
| 2021-11-22 | $11.26 | $11.26 | $9.80 | $10.33 | $10.33 | 257,575 |
| 2021-11-19 | $11.01 | $11.80 | $11.01 | $11.17 | $11.17 | 111,935 |
| 2021-11-18 | $12.12 | $12.34 | $10.80 | $11.16 | $11.16 | 265,430 |
| 2021-11-17 | $12.93 | $12.93 | $11.97 | $12.05 | $12.05 | 98,830 |
| 2021-11-16 | $12.88 | $12.90 | $12.42 | $12.69 | $12.69 | 97,794 |
| 2021-11-15 | $12.51 | $13.31 | $12.41 | $12.90 | $12.90 | 140,583 |
| 2021-11-12 | $11.47 | $12.50 | $11.37 | $12.43 | $12.43 | 238,256 |
| 2021-11-11 | $11.85 | $12.04 | $11.38 | $11.46 | $11.46 | 260,653 |
| 2021-11-10 | $11.25 | $12.46 | $11.25 | $11.59 | $11.59 | 289,071 |
| 2021-11-09 | $12.30 | $12.84 | $12.12 | $12.59 | $12.59 | 190,416 |
| 2021-11-08 | $12.05 | $12.54 | $11.94 | $12.28 | $12.28 | 140,586 |
| 2021-11-05 | $12.20 | $12.49 | $11.50 | $11.88 | $11.88 | 179,865 |
| 2021-11-04 | $12.15 | $12.20 | $11.90 | $12.11 | $12.11 | 149,814 |
| 2021-11-03 | $12.08 | $12.48 | $11.87 | $12.18 | $12.18 | 132,453 |
| 2021-11-02 | $12.04 | $12.18 | $11.85 | $12.08 | $12.08 | 105,340 |
| 2021-11-01 | $11.83 | $12.20 | $11.69 | $12.18 | $12.18 | 129,359 |
| 2021-10-29 | $11.93 | $12.03 | $11.68 | $11.75 | $11.75 | 321,264 |
| 2021-10-28 | $11.47 | $12.13 | $11.33 | $12.04 | $12.04 | 152,212 |
| 2021-10-27 | $11.88 | $12.05 | $11.46 | $11.50 | $11.50 | 158,106 |
| 2021-10-26 | $12.12 | $12.61 | $11.83 | $11.94 | $11.94 | 120,857 |
| 2021-10-25 | $12.04 | $12.17 | $11.77 | $12.10 | $12.10 | 149,010 |
| 2021-10-22 | $12.70 | $13.03 | $11.84 | $11.85 | $11.85 | 395,704 |
| 2021-10-21 | $12.77 | $13.50 | $12.37 | $13.26 | $13.26 | 217,223 |
| 2021-10-20 | $13.22 | $13.25 | $12.72 | $12.76 | $12.76 | 84,855 |
| 2021-10-19 | $13.40 | $13.48 | $12.96 | $13.09 | $13.09 | 107,325 |
| 2021-10-18 | $13.26 | $13.35 | $13.06 | $13.28 | $13.28 | 70,680 |
| 2021-10-15 | $13.90 | $13.90 | $13.09 | $13.31 | $13.31 | 90,385 |
| 2021-10-14 | $13.49 | $13.93 | $13.42 | $13.71 | $13.71 | 114,892 |
| 2021-10-13 | $12.72 | $13.38 | $12.57 | $13.34 | $13.34 | 92,984 |
| 2021-10-12 | $12.64 | $12.82 | $12.45 | $12.63 | $12.63 | 91,048 |
| 2021-10-11 | $12.84 | $13.43 | $12.52 | $12.56 | $12.56 | 100,369 |
| 2021-10-08 | $13.37 | $13.71 | $12.61 | $12.82 | $12.82 | 169,986 |
| 2021-10-07 | $12.84 | $13.43 | $12.32 | $13.40 | $13.40 | 264,697 |
| 2021-10-06 | $12.17 | $12.74 | $12.06 | $12.67 | $12.67 | 188,579 |
| 2021-10-05 | $11.70 | $12.35 | $11.70 | $12.29 | $12.29 | 207,029 |
| 2021-10-04 | $12.46 | $12.57 | $11.61 | $11.69 | $11.69 | 260,004 |
| 2021-10-01 | $12.32 | $12.75 | $12.11 | $12.59 | $12.59 | 197,048 |
| 2021-09-30 | $12.20 | $12.61 | $12.08 | $12.22 | $12.22 | 167,946 |
| 2021-09-29 | $13.03 | $13.46 | $12.10 | $12.17 | $12.17 | 235,576 |
| 2021-09-28 | $13.62 | $13.62 | $12.91 | $12.95 | $12.95 | 283,023 |
| 2021-09-27 | $13.36 | $14.13 | $13.36 | $13.85 | $13.85 | 416,564 |
| 2021-09-24 | $12.34 | $13.04 | $12.33 | $12.69 | $12.69 | 246,508 |
| 2021-09-23 | $12.21 | $12.81 | $12.09 | $12.65 | $12.65 | 203,430 |
| 2021-09-22 | $12.07 | $12.28 | $11.50 | $12.17 | $12.17 | 361,180 |
| 2021-09-21 | $12.08 | $12.17 | $11.61 | $11.64 | $11.64 | 187,780 |
| 2021-09-20 | $12.34 | $12.36 | $11.74 | $12.02 | $12.02 | 348,719 |
| 2021-09-17 | $13.07 | $13.11 | $12.58 | $12.65 | $12.65 | 355,468 |
| 2021-09-16 | $12.74 | $13.00 | $12.71 | $12.95 | $12.95 | 471,771 |
| 2021-09-15 | $12.80 | $12.90 | $12.36 | $12.83 | $12.83 | 205,899 |
| 2021-09-14 | $12.90 | $13.40 | $12.65 | $12.77 | $12.77 | 522,558 |
| 2021-09-13 | $13.81 | $13.93 | $12.29 | $12.76 | $12.76 | 648,218 |
| 2021-09-10 | $13.75 | $14.06 | $13.58 | $13.72 | $13.72 | 111,354 |
| 2021-09-09 | $13.22 | $13.83 | $13.15 | $13.73 | $13.73 | 125,327 |
| 2021-09-08 | $13.81 | $13.85 | $12.96 | $13.33 | $13.33 | 279,226 |
| 2021-09-07 | $14.65 | $14.78 | $13.78 | $13.78 | $13.78 | 198,753 |
| 2021-09-03 | $14.36 | $14.72 | $14.02 | $14.47 | $14.47 | 176,299 |
| 2021-09-02 | $14.59 | $14.99 | $14.32 | $14.38 | $14.38 | 260,855 |
| 2021-09-01 | $14.00 | $15.54 | $13.88 | $14.62 | $14.62 | 725,261 |
| 2021-08-31 | $14.00 | $14.00 | $13.23 | $13.75 | $13.75 | 1,353,804 |
| 2021-08-30 | $14.17 | $14.26 | $13.60 | $14.03 | $14.03 | 332,830 |
| 2021-08-27 | $13.38 | $14.26 | $13.31 | $14.07 | $14.07 | 460,298 |
| 2021-08-26 | $13.00 | $13.62 | $12.84 | $13.37 | $13.37 | 473,995 |
| 2021-08-25 | $14.39 | $14.39 | $13.16 | $13.16 | $13.16 | 958,003 |
| 2021-08-24 | $14.60 | $14.84 | $14.49 | $14.68 | $14.68 | 214,779 |
| 2021-08-23 | $14.38 | $14.86 | $14.27 | $14.40 | $14.40 | 228,350 |
| 2021-08-20 | $13.76 | $14.52 | $13.63 | $14.32 | $14.32 | 247,186 |
| 2021-08-19 | $14.60 | $14.63 | $13.58 | $13.78 | $13.78 | 332,905 |
| 2021-08-18 | $14.82 | $15.19 | $14.24 | $14.60 | $14.60 | 300,003 |
| 2021-08-17 | $14.11 | $15.50 | $14.03 | $14.71 | $14.71 | 393,262 |
| 2021-08-16 | $15.97 | $15.97 | $14.57 | $14.72 | $14.72 | 350,626 |
| 2021-08-13 | $17.53 | $18.00 | $15.72 | $15.89 | $15.89 | 583,702 |
| 2021-08-12 | $17.05 | $18.48 | $16.40 | $18.13 | $18.13 | 395,404 |
| 2021-08-11 | $17.45 | $17.51 | $16.62 | $17.18 | $17.18 | 345,169 |
| 2021-08-10 | $17.96 | $18.10 | $16.90 | $17.28 | $17.28 | 201,044 |
| 2021-08-09 | $17.81 | $18.56 | $17.54 | $17.73 | $17.73 | 292,348 |
| 2021-08-06 | $16.51 | $17.55 | $16.43 | $17.50 | $17.50 | 454,521 |
| 2021-08-05 | $15.85 | $16.55 | $15.74 | $16.34 | $16.34 | 157,165 |
| 2021-08-04 | $16.01 | $16.06 | $15.68 | $15.96 | $15.96 | 145,712 |
| 2021-08-03 | $16.11 | $16.16 | $15.80 | $16.01 | $16.01 | 182,246 |
| 2021-08-02 | $17.36 | $17.47 | $16.10 | $16.13 | $16.13 | 222,581 |
| 2021-07-30 | $17.46 | $18.26 | $16.94 | $17.29 | $17.29 | 385,804 |
| 2021-07-29 | $16.21 | $16.37 | $15.76 | $15.98 | $15.98 | 221,032 |
| 2021-07-28 | $15.33 | $16.16 | $14.87 | $16.07 | $16.07 | 362,185 |
| 2021-07-27 | $15.45 | $15.68 | $14.46 | $15.14 | $15.14 | 388,077 |
| 2021-07-26 | $17.44 | $17.44 | $15.25 | $15.40 | $15.40 | 482,701 |
| 2021-07-23 | $18.85 | $18.95 | $17.42 | $17.47 | $17.47 | 333,371 |
| 2021-07-22 | $17.75 | $18.83 | $17.55 | $18.40 | $18.40 | 850,882 |
| 2021-07-21 | $16.92 | $17.85 | $16.60 | $17.70 | $17.70 | 404,987 |
| 2021-07-20 | $17.00 | $17.30 | $16.11 | $16.91 | $16.91 | 720,227 |
| 2021-07-19 | $16.95 | $17.37 | $16.76 | $17.14 | $17.14 | 591,655 |
| 2021-07-16 | $18.69 | $18.72 | $16.99 | $17.21 | $17.21 | 341,586 |
| 2021-07-15 | $19.36 | $19.88 | $17.86 | $18.52 | $18.52 | 267,909 |
| 2021-07-14 | $20.51 | $21.72 | $19.27 | $19.35 | $19.35 | 365,079 |
| 2021-07-13 | $22.00 | $22.14 | $20.15 | $20.98 | $20.98 | 460,182 |
| 2021-07-12 | $23.16 | $23.16 | $21.30 | $21.92 | $21.92 | 200,468 |
| 2021-07-09 | $22.78 | $23.31 | $22.19 | $22.88 | $22.88 | 208,714 |
| 2021-07-08 | $24.25 | $24.28 | $21.87 | $22.65 | $22.65 | 403,171 |
| 2021-07-07 | $27.39 | $27.39 | $25.02 | $25.13 | $25.13 | 192,170 |
| 2021-07-06 | $27.82 | $27.88 | $26.66 | $27.11 | $27.11 | 157,667 |
| 2021-07-02 | $28.35 | $28.78 | $27.42 | $27.68 | $27.68 | 189,449 |
| 2021-07-01 | $30.10 | $30.81 | $28.11 | $28.20 | $28.20 | 135,127 |
| 2021-06-30 | $29.69 | $30.08 | $28.65 | $29.78 | $29.78 | 119,568 |
| 2021-06-29 | $30.29 | $30.29 | $29.29 | $29.75 | $29.75 | 118,163 |
| 2021-06-28 | $30.15 | $31.13 | $29.88 | $30.00 | $30.00 | 157,228 |
| 2021-06-25 | $29.54 | $31.74 | $29.25 | $29.96 | $29.96 | 838,588 |
| 2021-06-24 | $29.82 | $29.82 | $28.87 | $29.48 | $29.48 | 472,355 |
| 2021-06-23 | $29.00 | $29.97 | $28.89 | $29.49 | $29.49 | 145,298 |
| 2021-06-22 | $28.46 | $29.11 | $27.28 | $28.75 | $28.75 | 182,526 |
| 2021-06-21 | $29.34 | $30.34 | $28.32 | $28.64 | $28.64 | 321,974 |
| 2021-06-18 | $28.57 | $29.72 | $28.57 | $29.41 | $29.41 | 248,090 |
| 2021-06-17 | $28.14 | $30.10 | $28.03 | $28.78 | $28.78 | 174,242 |
| 2021-06-16 | $28.69 | $29.40 | $27.61 | $28.21 | $28.21 | 113,414 |
| 2021-06-15 | $30.60 | $30.84 | $28.25 | $28.69 | $28.69 | 247,814 |
| 2021-06-14 | $29.38 | $31.47 | $29.21 | $30.85 | $30.85 | 288,951 |
| 2021-06-11 | $28.68 | $29.75 | $28.06 | $29.21 | $29.21 | 171,275 |
| 2021-06-10 | $28.72 | $30.36 | $28.06 | $28.37 | $28.37 | 198,951 |
| 2021-06-09 | $34.91 | $34.91 | $28.76 | $29.06 | $29.06 | 535,349 |
| 2021-06-08 | $33.21 | $36.46 | $33.21 | $34.00 | $34.00 | 623,855 |
| 2021-06-07 | $31.83 | $33.08 | $30.92 | $32.93 | $32.93 | 292,500 |
| 2021-06-04 | $33.25 | $34.33 | $31.70 | $32.09 | $32.09 | 561,477 |
| 2021-06-03 | $33.38 | $34.67 | $32.01 | $32.82 | $32.82 | 434,244 |
| 2021-06-02 | $31.38 | $35.00 | $31.07 | $34.40 | $34.40 | 1,152,300 |
| 2021-06-01 | $29.39 | $32.28 | $29.31 | $31.24 | $31.24 | 446,866 |
| 2021-05-28 | $28.50 | $29.61 | $28.50 | $29.19 | $29.19 | 325,412 |
| 2021-05-27 | $26.09 | $28.59 | $25.10 | $28.37 | $28.37 | 322,200 |
| 2021-05-26 | $26.46 | $27.46 | $25.81 | $26.55 | $26.55 | 311,766 |
| 2021-05-25 | $22.70 | $26.04 | $22.70 | $25.86 | $25.86 | 431,947 |
| 2021-05-24 | $21.86 | $22.87 | $20.59 | $22.74 | $22.74 | 384,889 |
| 2021-05-21 | $23.40 | $23.40 | $21.40 | $21.59 | $21.59 | 468,962 |
| 2021-05-20 | $24.50 | $26.10 | $22.85 | $22.99 | $22.99 | 517,838 |
| 2021-05-19 | $24.84 | $25.20 | $23.67 | $24.52 | $24.52 | 276,027 |
| 2021-05-18 | $27.14 | $27.31 | $24.74 | $25.03 | $25.03 | 274,817 |
| 2021-05-17 | $27.38 | $28.49 | $26.18 | $26.72 | $26.72 | 278,713 |
| 2021-05-14 | $24.31 | $27.77 | $24.26 | $27.38 | $27.38 | 382,134 |
| 2021-05-13 | $27.91 | $27.91 | $23.65 | $24.09 | $24.09 | 256,440 |
| 2021-05-12 | $28.30 | $28.90 | $26.35 | $27.30 | $27.30 | 174,121 |
| 2021-05-11 | $26.16 | $29.18 | $26.06 | $28.66 | $28.66 | 190,395 |
| 2021-05-10 | $32.50 | $32.50 | $27.12 | $27.91 | $27.91 | 489,914 |
| 2021-05-07 | $30.90 | $33.79 | $30.90 | $32.91 | $32.91 | 206,489 |
| 2021-05-06 | $31.98 | $32.32 | $30.18 | $30.53 | $30.53 | 264,957 |
| 2021-05-05 | $32.52 | $33.18 | $30.27 | $31.97 | $31.97 | 265,383 |
| 2021-05-04 | $33.65 | $34.48 | $31.71 | $32.17 | $32.17 | 217,796 |
| 2021-05-03 | $33.11 | $34.83 | $33.00 | $33.92 | $33.92 | 170,174 |
| 2021-04-30 | $32.61 | $34.21 | $32.29 | $32.84 | $32.84 | 146,513 |
| 2021-04-29 | $32.40 | $33.49 | $31.04 | $33.17 | $33.17 | 416,605 |
| 2021-04-28 | $32.88 | $33.78 | $31.56 | $32.03 | $32.03 | 324,701 |
| 2021-04-27 | $31.50 | $36.06 | $31.50 | $33.50 | $33.50 | 444,074 |
| 2021-04-26 | $34.40 | $34.46 | $31.09 | $31.20 | $31.20 | 569,887 |
| 2021-04-23 | $35.45 | $37.89 | $33.36 | $33.41 | $33.41 | 340,614 |
| 2021-04-22 | $32.85 | $37.80 | $32.80 | $35.31 | $35.31 | 452,097 |
| 2021-04-21 | $33.36 | $34.99 | $32.51 | $32.63 | $32.63 | 430,995 |
| 2021-04-20 | $39.20 | $39.64 | $33.07 | $33.35 | $33.35 | 475,171 |
| 2021-04-19 | $39.25 | $40.87 | $38.56 | $39.24 | $39.24 | 216,640 |
| 2021-04-16 | $39.89 | $40.28 | $38.10 | $39.03 | $39.03 | 325,541 |
| 2021-04-15 | $42.06 | $42.20 | $39.70 | $40.22 | $40.22 | 309,057 |
| 2021-04-14 | $42.17 | $43.29 | $41.72 | $41.90 | $41.90 | 108,748 |
| 2021-04-13 | $42.70 | $43.00 | $42.02 | $42.55 | $42.55 | 83,224 |
| 2021-04-12 | $43.10 | $43.80 | $41.62 | $42.29 | $42.29 | 189,944 |
| 2021-04-09 | $44.23 | $44.65 | $42.62 | $43.54 | $43.54 | 119,570 |
| 2021-04-08 | $42.70 | $45.00 | $42.40 | $44.82 | $44.82 | 167,426 |
| 2021-04-07 | $42.03 | $43.80 | $40.69 | $42.13 | $42.13 | 308,148 |
| 2021-04-06 | $44.07 | $45.88 | $41.73 | $42.08 | $42.08 | 376,749 |
| 2021-04-05 | $49.50 | $50.13 | $43.76 | $44.45 | $44.45 | 398,524 |
| 2021-04-01 | $53.68 | $53.99 | $48.17 | $48.92 | $48.92 | 629,884 |
| 2021-03-31 | $50.86 | $54.96 | $49.33 | $52.89 | $52.89 | 579,050 |
| 2021-03-30 | $43.72 | $50.51 | $42.42 | $50.40 | $50.40 | 205,598 |
| 2021-03-29 | $45.12 | $46.13 | $40.43 | $44.07 | $44.07 | 525,761 |
| 2021-03-26 | $46.15 | $46.15 | $43.37 | $44.94 | $44.94 | 333,811 |
| 2021-03-25 | $46.95 | $46.98 | $42.19 | $46.11 | $46.11 | 344,563 |
| 2021-03-24 | $49.74 | $53.49 | $46.15 | $47.29 | $47.29 | 255,222 |
| 2021-03-23 | $55.51 | $55.69 | $48.09 | $49.42 | $49.42 | 774,820 |
| 2021-03-22 | $52.00 | $62.84 | $51.73 | $59.74 | $59.74 | 714,444 |
| 2021-03-19 | $50.24 | $57.36 | $47.56 | $52.26 | $52.26 | 1,974,887 |
| 2021-03-18 | $46.25 | $51.92 | $46.25 | $48.78 | $48.78 | 203,891 |
| 2021-03-17 | $48.67 | $50.25 | $45.50 | $47.78 | $47.78 | 363,622 |
| 2021-03-16 | $49.78 | $53.27 | $49.30 | $50.85 | $50.85 | 242,731 |
| 2021-03-15 | $50.51 | $53.28 | $49.01 | $49.78 | $49.78 | 264,816 |
| 2021-03-12 | $42.71 | $57.76 | $40.71 | $50.16 | $50.16 | 778,763 |
| 2021-03-11 | $44.71 | $48.00 | $43.59 | $43.83 | $43.83 | 353,194 |
| 2021-03-10 | $40.10 | $51.82 | $40.10 | $43.80 | $43.80 | 625,054 |
| 2021-03-09 | $39.00 | $40.96 | $37.91 | $39.56 | $39.56 | 239,792 |
| 2021-03-08 | $40.22 | $42.65 | $37.91 | $37.94 | $37.94 | 243,654 |
| 2021-03-05 | $42.60 | $43.46 | $37.00 | $41.32 | $41.32 | 808,877 |
| 2021-03-04 | $41.56 | $46.00 | $40.00 | $42.09 | $42.09 | 456,478 |
| 2021-03-03 | $50.80 | $51.00 | $40.57 | $42.99 | $42.99 | 599,050 |
| 2021-03-02 | $54.00 | $54.32 | $50.57 | $50.62 | $50.62 | 81,297 |
| 2021-03-01 | $50.98 | $55.99 | $50.98 | $52.73 | $52.73 | 280,124 |
| 2021-02-26 | $52.93 | $52.97 | $48.81 | $49.59 | $49.59 | 323,368 |
| 2021-02-25 | $55.15 | $55.15 | $51.37 | $53.49 | $53.49 | 445,407 |
| 2021-02-24 | $60.00 | $60.00 | $55.32 | $55.57 | $55.57 | 152,689 |
| 2021-02-23 | $62.40 | $62.40 | $50.10 | $58.31 | $58.31 | 519,623 |
| 2021-02-22 | $66.27 | $66.45 | $62.06 | $65.01 | $65.01 | 220,725 |
| 2021-02-19 | $63.16 | $65.99 | $62.39 | $65.92 | $65.92 | 237,685 |
| 2021-02-18 | $59.01 | $62.80 | $59.01 | $62.50 | $62.50 | 779,181 |
| 2021-02-17 | $67.50 | $67.80 | $58.50 | $62.00 | $62.00 | 768,423 |
| 2021-02-16 | $63.99 | $69.16 | $63.00 | $68.31 | $68.31 | 631,444 |
| 2021-02-12 | $58.15 | $68.31 | $52.00 | $65.49 | $65.49 | 2,010,048 |
| 2021-02-11 | $46.81 | $60.80 | $46.80 | $57.00 | $57.00 | 1,769,846 |
| 2021-02-10 | $44.00 | $48.95 | $38.03 | $47.72 | $47.72 | 11,584,475 |
Viant Technology Inc - Class A (DSP) News Headlines
Recent Viant Technology Inc - Class A (DSP) News
Similar Companies to Viant Technology Inc - Class A (DSP) 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 |