CS Disco Inc (LAW) Exchange: NYSE
Data as of May 9, 2025
$3.70 ($0.09) 2.49%
CS Disco Inc - Daily Information
Click for more stock information on CS Disco Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.66 |
| Previous Close | $3.70 |
| High | $3.72 |
| Low | $3.60 |
| Adjusted Open | $3.66 |
| Previous Adjusted Close | $3.70 |
| Adjusted High | $3.72 |
| Adjusted Low | $3.60 |
About CS Disco Inc (LAW)
CS Disco Inc. is a technology-driven, customer-focused law software and services provider based in the greater Los Angeles area. The company was founded in 2012 by current CEO and Americaâs Leading Technology Innovator in Legal, Robert Keens. Since its inception, the company has grown rapidly to become a leader in its field, now serving over 2,000 customers in the legal industry, ranging from global law firms to in-house legal teams at Fortune 500 companies. CS Disco passionately delivers the best products, services and support to customers who desire cutting-edge technology to advance their legal operations in efficiency, accuracy and cost. Its flagship product, the CS Disco Discovery Platform, provides state-of-the-art legal technology platform to search, analyze and produce huge volumes of data quickly in response to litigation discovery and compliance requests. Leveraging proprietary artificial intelligence and analytics, the platform enables customers to process large data sets in a fraction of the time and cost than more traditional methods. Through its innovative processes, products and services, CS Disco has become the go-to destination for legal professionals who require efficiency, accuracy and budget conscious solutions to their litigation and compliance needs. Outside of customer relations, CS Disco places a strong emphasis on cultivating an optimal work environment for its employees, who are hired for their commitment to customer service, excellence, partnership and collaboration. The company believes this dedication is consistent with its overall mission to advance the practice of law. CS Disco is proud to be an innovator in the legal field, bridging the gap between customer needs and tech industry advancements.
Invest in CS Disco Inc (LAW)
Historical Stock Data for CS Disco Inc (LAW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.66 | $3.72 | $3.60 | $3.70 | $3.70 | 52,002 |
| 2025-05-01 | $3.77 | $3.84 | $3.61 | $3.61 | $3.61 | 75,646 |
| 2025-04-30 | $3.67 | $3.74 | $3.56 | $3.73 | $3.73 | 65,698 |
| 2025-04-29 | $3.68 | $3.78 | $3.68 | $3.76 | $3.76 | 36,917 |
| 2025-04-28 | $3.67 | $3.78 | $3.64 | $3.70 | $3.70 | 45,094 |
| 2025-04-25 | $3.59 | $3.70 | $3.56 | $3.69 | $3.69 | 58,402 |
| 2025-04-24 | $3.54 | $3.63 | $3.54 | $3.62 | $3.62 | 72,581 |
| 2025-04-23 | $3.59 | $3.68 | $3.49 | $3.51 | $3.51 | 73,825 |
| 2025-04-22 | $3.46 | $3.54 | $3.40 | $3.47 | $3.47 | 115,717 |
| 2025-04-21 | $3.42 | $3.44 | $3.31 | $3.42 | $3.42 | 81,396 |
| 2025-04-17 | $3.43 | $3.49 | $3.35 | $3.47 | $3.47 | 130,974 |
| 2025-04-16 | $3.39 | $3.48 | $3.34 | $3.43 | $3.43 | 69,164 |
| 2025-04-15 | $3.40 | $3.51 | $3.39 | $3.41 | $3.41 | 59,659 |
| 2025-04-14 | $3.57 | $3.58 | $3.37 | $3.42 | $3.42 | 66,898 |
| 2025-04-11 | $3.50 | $3.54 | $3.42 | $3.51 | $3.51 | 98,868 |
| 2025-04-10 | $3.67 | $3.73 | $3.49 | $3.52 | $3.52 | 98,484 |
| 2025-04-09 | $3.54 | $4.01 | $3.54 | $3.77 | $3.77 | 207,227 |
| 2025-04-08 | $3.93 | $4.00 | $3.52 | $3.55 | $3.55 | 94,370 |
| 2025-04-07 | $3.70 | $4.10 | $3.62 | $3.79 | $3.79 | 116,411 |
| 2025-04-04 | $3.75 | $3.88 | $3.65 | $3.85 | $3.85 | 112,949 |
| 2025-04-03 | $3.97 | $3.97 | $3.76 | $3.85 | $3.85 | 137,470 |
| 2025-04-02 | $4.10 | $4.23 | $4.10 | $4.19 | $4.19 | 87,787 |
| 2025-04-01 | $4.07 | $4.20 | $4.03 | $4.17 | $4.17 | 69,840 |
| 2025-03-31 | $4.07 | $4.10 | $3.98 | $4.09 | $4.09 | 86,415 |
| 2025-03-28 | $4.34 | $4.34 | $4.11 | $4.14 | $4.14 | 50,927 |
| 2025-03-27 | $4.38 | $4.38 | $4.29 | $4.32 | $4.32 | 58,534 |
| 2025-03-26 | $4.47 | $4.48 | $4.31 | $4.35 | $4.35 | 53,144 |
| 2025-03-25 | $4.54 | $4.56 | $4.47 | $4.47 | $4.47 | 50,319 |
| 2025-03-24 | $4.52 | $4.56 | $4.46 | $4.51 | $4.51 | 48,606 |
| 2025-03-21 | $4.40 | $4.51 | $4.37 | $4.47 | $4.47 | 138,099 |
| 2025-03-20 | $4.50 | $4.56 | $4.44 | $4.46 | $4.46 | 52,628 |
| 2025-03-19 | $4.46 | $4.67 | $4.46 | $4.56 | $4.56 | 83,462 |
| 2025-03-18 | $4.38 | $4.49 | $4.31 | $4.46 | $4.46 | 113,539 |
| 2025-03-17 | $4.28 | $4.50 | $4.28 | $4.47 | $4.47 | 94,500 |
| 2025-03-14 | $4.25 | $4.36 | $4.25 | $4.31 | $4.31 | 102,551 |
| 2025-03-13 | $4.32 | $4.36 | $4.20 | $4.22 | $4.22 | 46,206 |
| 2025-03-12 | $4.31 | $4.46 | $4.25 | $4.36 | $4.36 | 111,600 |
| 2025-03-11 | $4.41 | $4.41 | $4.19 | $4.27 | $4.27 | 151,411 |
| 2025-03-10 | $4.59 | $4.61 | $4.40 | $4.40 | $4.40 | 81,692 |
| 2025-03-07 | $4.71 | $4.74 | $4.57 | $4.67 | $4.67 | 75,628 |
| 2025-03-06 | $4.70 | $4.80 | $4.62 | $4.71 | $4.71 | 138,370 |
| 2025-03-05 | $4.84 | $4.90 | $4.75 | $4.83 | $4.83 | 85,862 |
| 2025-03-04 | $4.58 | $4.86 | $4.50 | $4.83 | $4.83 | 177,351 |
| 2025-03-03 | $4.81 | $4.83 | $4.63 | $4.64 | $4.64 | 103,775 |
| 2025-02-28 | $4.92 | $4.92 | $4.76 | $4.82 | $4.82 | 125,855 |
| 2025-02-27 | $5.01 | $5.07 | $4.91 | $4.92 | $4.92 | 117,917 |
| 2025-02-26 | $5.05 | $5.19 | $4.99 | $5.02 | $5.02 | 225,159 |
| 2025-02-25 | $5.09 | $5.24 | $5.07 | $5.07 | $5.07 | 220,732 |
| 2025-02-24 | $5.31 | $5.39 | $4.96 | $5.15 | $5.15 | 212,926 |
| 2025-02-21 | $5.40 | $5.54 | $5.02 | $5.25 | $5.25 | 431,098 |
| 2025-02-20 | $5.13 | $5.13 | $4.89 | $5.00 | $5.00 | 162,027 |
| 2025-02-19 | $5.32 | $5.32 | $5.05 | $5.16 | $5.16 | 204,271 |
| 2025-02-18 | $5.40 | $5.48 | $5.10 | $5.29 | $5.29 | 340,692 |
| 2025-02-14 | $5.50 | $5.58 | $5.30 | $5.31 | $5.31 | 133,752 |
| 2025-02-13 | $5.35 | $5.50 | $5.28 | $5.49 | $5.49 | 131,589 |
| 2025-02-12 | $5.19 | $5.36 | $5.19 | $5.30 | $5.30 | 74,982 |
| 2025-02-11 | $5.20 | $5.34 | $5.20 | $5.30 | $5.30 | 132,470 |
| 2025-02-10 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 68,278 |
| 2025-02-07 | $5.13 | $5.17 | $5.02 | $5.15 | $5.15 | 105,662 |
| 2025-02-06 | $5.27 | $5.27 | $5.13 | $5.14 | $5.14 | 33,367 |
| 2025-02-05 | $5.14 | $5.23 | $5.13 | $5.23 | $5.23 | 53,715 |
| 2025-02-04 | $4.98 | $5.16 | $4.98 | $5.12 | $5.12 | 96,916 |
| 2025-02-03 | $4.90 | $5.06 | $4.81 | $5.03 | $5.03 | 77,068 |
| 2025-01-31 | $5.16 | $5.19 | $4.99 | $5.04 | $5.04 | 111,781 |
| 2025-01-30 | $5.24 | $5.24 | $5.12 | $5.15 | $5.15 | 54,974 |
| 2025-01-29 | $5.37 | $5.37 | $5.06 | $5.17 | $5.17 | 81,659 |
| 2025-01-28 | $4.98 | $5.49 | $4.97 | $5.43 | $5.43 | 257,502 |
| 2025-01-27 | $4.84 | $5.20 | $4.79 | $4.97 | $4.97 | 116,695 |
| 2025-01-24 | $4.91 | $5.00 | $4.90 | $4.90 | $4.90 | 64,849 |
| 2025-01-23 | $4.90 | $4.97 | $4.85 | $4.97 | $4.97 | 88,475 |
| 2025-01-22 | $4.93 | $5.06 | $4.91 | $4.95 | $4.95 | 122,253 |
| 2025-01-21 | $4.98 | $5.04 | $4.94 | $4.94 | $4.94 | 91,000 |
| 2025-01-17 | $5.00 | $5.00 | $4.88 | $4.93 | $4.93 | 119,863 |
| 2025-01-16 | $5.07 | $5.09 | $4.91 | $4.93 | $4.93 | 119,935 |
| 2025-01-15 | $5.10 | $5.18 | $5.01 | $5.09 | $5.09 | 82,703 |
| 2025-01-14 | $4.94 | $5.02 | $4.88 | $4.96 | $4.96 | 91,729 |
| 2025-01-13 | $4.88 | $4.96 | $4.82 | $4.91 | $4.91 | 118,707 |
| 2025-01-10 | $4.78 | $4.97 | $4.67 | $4.92 | $4.92 | 127,596 |
| 2025-01-08 | $5.15 | $5.15 | $4.85 | $4.91 | $4.91 | 187,322 |
| 2025-01-07 | $4.90 | $5.60 | $4.90 | $5.16 | $5.16 | 501,538 |
| 2025-01-06 | $4.95 | $5.04 | $4.89 | $4.90 | $4.90 | 121,595 |
| 2025-01-03 | $4.89 | $4.98 | $4.80 | $4.95 | $4.95 | 75,418 |
| 2025-01-02 | $5.03 | $5.09 | $4.85 | $4.85 | $4.85 | 79,121 |
| 2024-12-31 | $5.03 | $5.05 | $4.89 | $4.99 | $4.99 | 79,537 |
| 2024-12-30 | $4.97 | $5.04 | $4.81 | $4.98 | $4.98 | 130,804 |
| 2024-12-27 | $5.10 | $5.14 | $4.82 | $5.01 | $5.01 | 133,358 |
| 2024-12-26 | $5.06 | $5.17 | $5.04 | $5.17 | $5.17 | 234,555 |
| 2024-12-24 | $5.21 | $5.21 | $5.03 | $5.08 | $5.08 | 80,139 |
| 2024-12-23 | $5.20 | $5.23 | $5.04 | $5.20 | $5.20 | 239,806 |
| 2024-12-20 | $5.08 | $5.30 | $5.08 | $5.20 | $5.20 | 258,343 |
| 2024-12-19 | $5.55 | $5.57 | $5.17 | $5.19 | $5.19 | 105,326 |
| 2024-12-18 | $5.96 | $5.96 | $5.38 | $5.40 | $5.40 | 144,484 |
| 2024-12-17 | $5.86 | $5.91 | $5.83 | $5.90 | $5.90 | 78,611 |
| 2024-12-16 | $5.89 | $5.98 | $5.86 | $5.88 | $5.88 | 86,075 |
| 2024-12-13 | $6.09 | $6.09 | $5.77 | $5.88 | $5.88 | 81,881 |
| 2024-12-12 | $6.29 | $6.29 | $6.04 | $6.09 | $6.09 | 83,126 |
| 2024-12-11 | $6.46 | $6.48 | $6.28 | $6.33 | $6.33 | 101,139 |
| 2024-12-10 | $6.48 | $6.64 | $6.25 | $6.38 | $6.38 | 227,837 |
| 2024-12-09 | $6.01 | $6.60 | $5.97 | $6.53 | $6.53 | 218,828 |
| 2024-12-06 | $5.98 | $6.04 | $5.95 | $6.01 | $6.01 | 103,429 |
| 2024-12-05 | $5.85 | $6.02 | $5.80 | $5.94 | $5.94 | 122,471 |
| 2024-12-04 | $5.84 | $6.08 | $5.84 | $6.00 | $6.00 | 160,353 |
| 2024-12-03 | $5.95 | $5.99 | $5.85 | $5.85 | $5.85 | 72,016 |
| 2024-12-02 | $5.91 | $6.03 | $5.91 | $6.00 | $6.00 | 105,393 |
| 2024-11-29 | $5.88 | $5.95 | $5.88 | $5.92 | $5.92 | 27,628 |
| 2024-11-27 | $5.81 | $5.89 | $5.80 | $5.88 | $5.88 | 56,990 |
| 2024-11-26 | $5.86 | $5.89 | $5.78 | $5.80 | $5.80 | 72,928 |
| 2024-11-25 | $5.84 | $6.05 | $5.84 | $5.91 | $5.91 | 91,805 |
| 2024-11-22 | $5.53 | $5.92 | $5.53 | $5.79 | $5.79 | 108,192 |
| 2024-11-21 | $5.46 | $5.61 | $5.45 | $5.55 | $5.55 | 74,311 |
| 2024-11-20 | $5.46 | $5.46 | $5.34 | $5.44 | $5.44 | 120,853 |
| 2024-11-19 | $5.47 | $5.54 | $5.33 | $5.44 | $5.44 | 154,179 |
| 2024-11-18 | $5.50 | $5.54 | $5.31 | $5.47 | $5.47 | 313,360 |
| 2024-11-15 | $5.71 | $5.71 | $5.39 | $5.48 | $5.48 | 200,136 |
| 2024-11-14 | $5.87 | $5.87 | $5.65 | $5.68 | $5.68 | 112,606 |
| 2024-11-13 | $5.83 | $5.95 | $5.79 | $5.83 | $5.83 | 135,420 |
| 2024-11-12 | $5.89 | $6.00 | $5.77 | $5.78 | $5.78 | 168,459 |
| 2024-11-11 | $5.90 | $5.97 | $5.82 | $5.97 | $5.97 | 110,401 |
| 2024-11-08 | $6.07 | $6.08 | $5.92 | $5.93 | $5.93 | 108,462 |
| 2024-11-07 | $6.07 | $6.32 | $5.76 | $6.03 | $6.03 | 252,068 |
| 2024-11-06 | $6.46 | $6.58 | $6.12 | $6.37 | $6.37 | 374,485 |
| 2024-11-05 | $5.98 | $6.13 | $5.94 | $6.06 | $6.06 | 143,909 |
| 2024-11-04 | $5.99 | $6.08 | $5.95 | $5.95 | $5.95 | 60,205 |
| 2024-11-01 | $5.91 | $6.02 | $5.88 | $6.00 | $6.00 | 58,940 |
| 2024-10-31 | $5.87 | $5.95 | $5.80 | $5.88 | $5.88 | 80,807 |
| 2024-10-30 | $6.05 | $6.20 | $5.94 | $5.95 | $5.95 | 95,850 |
| 2024-10-29 | $5.93 | $6.10 | $5.90 | $6.04 | $6.04 | 252,040 |
| 2024-10-28 | $5.91 | $5.95 | $5.88 | $5.93 | $5.93 | 62,935 |
| 2024-10-25 | $5.91 | $5.94 | $5.82 | $5.82 | $5.82 | 51,533 |
| 2024-10-24 | $5.85 | $5.85 | $5.79 | $5.84 | $5.84 | 68,941 |
| 2024-10-23 | $5.92 | $5.92 | $5.76 | $5.82 | $5.82 | 69,665 |
| 2024-10-22 | $6.00 | $6.00 | $5.92 | $5.94 | $5.94 | 79,537 |
| 2024-10-21 | $5.98 | $6.00 | $5.92 | $5.98 | $5.98 | 79,461 |
| 2024-10-18 | $5.99 | $6.03 | $5.92 | $5.97 | $5.97 | 111,505 |
| 2024-10-17 | $6.01 | $6.01 | $5.87 | $5.96 | $5.96 | 59,264 |
| 2024-10-16 | $6.08 | $6.10 | $5.96 | $5.99 | $5.99 | 85,150 |
| 2024-10-15 | $5.97 | $6.06 | $5.92 | $6.02 | $6.02 | 139,316 |
| 2024-10-14 | $6.02 | $6.02 | $5.91 | $5.98 | $5.98 | 63,314 |
| 2024-10-11 | $5.93 | $6.05 | $5.91 | $6.01 | $6.01 | 75,062 |
| 2024-10-10 | $5.83 | $5.95 | $5.76 | $5.95 | $5.95 | 66,093 |
| 2024-10-09 | $5.95 | $6.01 | $5.85 | $5.95 | $5.95 | 67,637 |
| 2024-10-08 | $5.93 | $6.00 | $5.89 | $5.93 | $5.93 | 63,874 |
| 2024-10-07 | $5.96 | $5.98 | $5.91 | $5.93 | $5.93 | 58,320 |
| 2024-10-04 | $5.87 | $6.08 | $5.82 | $6.00 | $6.00 | 90,329 |
| 2024-10-03 | $5.75 | $5.85 | $5.75 | $5.79 | $5.79 | 65,842 |
| 2024-10-02 | $5.80 | $5.91 | $5.76 | $5.82 | $5.82 | 81,682 |
| 2024-10-01 | $5.87 | $5.88 | $5.71 | $5.83 | $5.83 | 112,645 |
| 2024-09-30 | $5.81 | $5.95 | $5.81 | $5.88 | $5.88 | 111,197 |
| 2024-09-27 | $5.88 | $5.93 | $5.74 | $5.80 | $5.80 | 78,843 |
| 2024-09-26 | $5.80 | $5.85 | $5.66 | $5.80 | $5.80 | 68,910 |
| 2024-09-25 | $5.74 | $5.74 | $5.62 | $5.69 | $5.69 | 53,562 |
| 2024-09-24 | $5.74 | $5.74 | $5.60 | $5.73 | $5.73 | 81,009 |
| 2024-09-23 | $5.86 | $5.86 | $5.65 | $5.69 | $5.69 | 70,061 |
| 2024-09-20 | $5.98 | $6.07 | $5.80 | $5.87 | $5.87 | 335,382 |
| 2024-09-19 | $6.02 | $6.04 | $5.87 | $6.03 | $6.03 | 128,238 |
| 2024-09-18 | $5.72 | $5.95 | $5.67 | $5.82 | $5.82 | 111,487 |
| 2024-09-17 | $5.82 | $5.88 | $5.63 | $5.74 | $5.74 | 104,923 |
| 2024-09-16 | $5.60 | $5.73 | $5.57 | $5.71 | $5.71 | 178,578 |
| 2024-09-13 | $5.60 | $5.62 | $5.48 | $5.59 | $5.59 | 104,700 |
| 2024-09-12 | $5.45 | $5.59 | $5.40 | $5.56 | $5.56 | 91,203 |
| 2024-09-11 | $5.32 | $5.44 | $5.27 | $5.41 | $5.41 | 56,456 |
| 2024-09-10 | $5.33 | $5.41 | $5.27 | $5.37 | $5.37 | 61,759 |
| 2024-09-09 | $5.21 | $5.35 | $5.21 | $5.31 | $5.31 | 92,956 |
| 2024-09-06 | $5.32 | $5.41 | $5.15 | $5.21 | $5.21 | 136,679 |
| 2024-09-05 | $5.33 | $5.36 | $5.26 | $5.33 | $5.33 | 67,774 |
| 2024-09-04 | $5.30 | $5.41 | $5.23 | $5.32 | $5.32 | 74,263 |
| 2024-09-03 | $5.46 | $5.55 | $5.23 | $5.32 | $5.32 | 140,248 |
| 2024-08-30 | $5.60 | $5.65 | $5.48 | $5.53 | $5.53 | 578,552 |
| 2024-08-29 | $5.55 | $5.65 | $5.50 | $5.58 | $5.58 | 126,296 |
| 2024-08-28 | $5.55 | $5.57 | $5.40 | $5.50 | $5.50 | 77,463 |
| 2024-08-27 | $5.64 | $5.68 | $5.47 | $5.60 | $5.60 | 83,932 |
| 2024-08-26 | $5.60 | $5.75 | $5.56 | $5.72 | $5.72 | 150,324 |
| 2024-08-23 | $5.30 | $5.57 | $5.29 | $5.52 | $5.52 | 105,175 |
| 2024-08-22 | $5.45 | $5.46 | $5.22 | $5.23 | $5.23 | 83,350 |
| 2024-08-21 | $5.35 | $5.46 | $5.25 | $5.46 | $5.46 | 117,758 |
| 2024-08-20 | $5.33 | $5.48 | $5.22 | $5.35 | $5.35 | 204,140 |
| 2024-08-19 | $5.02 | $5.50 | $4.71 | $5.46 | $5.46 | 505,018 |
| 2024-08-16 | $5.35 | $5.48 | $5.35 | $5.46 | $5.46 | 108,031 |
| 2024-08-15 | $5.45 | $5.47 | $5.31 | $5.32 | $5.32 | 106,740 |
| 2024-08-14 | $5.45 | $5.45 | $5.21 | $5.32 | $5.32 | 100,717 |
| 2024-08-13 | $5.18 | $5.45 | $5.17 | $5.40 | $5.40 | 185,859 |
| 2024-08-12 | $5.27 | $5.27 | $5.00 | $5.13 | $5.13 | 236,989 |
| 2024-08-09 | $5.38 | $5.52 | $5.10 | $5.26 | $5.26 | 211,865 |
| 2024-08-08 | $5.49 | $5.54 | $5.25 | $5.39 | $5.39 | 541,726 |
| 2024-08-07 | $5.55 | $5.63 | $5.36 | $5.38 | $5.38 | 114,794 |
| 2024-08-06 | $5.38 | $5.48 | $5.32 | $5.44 | $5.44 | 113,581 |
| 2024-08-05 | $5.39 | $5.53 | $5.27 | $5.36 | $5.36 | 186,976 |
| 2024-08-02 | $5.66 | $5.77 | $5.58 | $5.72 | $5.72 | 171,722 |
| 2024-08-01 | $6.20 | $6.23 | $5.81 | $5.91 | $5.91 | 136,195 |
| 2024-07-31 | $6.17 | $6.28 | $6.08 | $6.18 | $6.18 | 187,667 |
| 2024-07-30 | $6.03 | $6.18 | $5.94 | $6.15 | $6.15 | 120,837 |
| 2024-07-29 | $6.15 | $6.15 | $5.88 | $5.98 | $5.98 | 108,156 |
| 2024-07-26 | $6.09 | $6.16 | $5.97 | $6.14 | $6.14 | 137,983 |
| 2024-07-25 | $5.81 | $6.09 | $5.75 | $5.97 | $5.97 | 202,523 |
| 2024-07-24 | $5.89 | $5.99 | $5.74 | $5.75 | $5.75 | 187,597 |
| 2024-07-23 | $5.75 | $5.97 | $5.74 | $5.94 | $5.94 | 128,549 |
| 2024-07-22 | $5.55 | $5.78 | $5.41 | $5.76 | $5.76 | 160,594 |
| 2024-07-19 | $5.51 | $5.57 | $5.45 | $5.46 | $5.46 | 108,417 |
| 2024-07-18 | $5.67 | $5.77 | $5.47 | $5.51 | $5.51 | 130,330 |
| 2024-07-17 | $5.67 | $5.75 | $5.55 | $5.71 | $5.71 | 191,777 |
| 2024-07-16 | $5.62 | $5.82 | $5.58 | $5.77 | $5.77 | 207,038 |
| 2024-07-15 | $5.52 | $5.58 | $5.42 | $5.52 | $5.52 | 138,427 |
| 2024-07-12 | $5.47 | $5.55 | $5.39 | $5.45 | $5.45 | 137,368 |
| 2024-07-11 | $5.31 | $5.41 | $5.14 | $5.40 | $5.40 | 293,474 |
| 2024-07-10 | $5.24 | $5.32 | $5.02 | $5.14 | $5.14 | 178,717 |
| 2024-07-09 | $5.39 | $5.39 | $5.19 | $5.22 | $5.22 | 81,642 |
| 2024-07-08 | $5.43 | $5.47 | $5.32 | $5.41 | $5.41 | 141,353 |
| 2024-07-05 | $5.45 | $5.45 | $5.35 | $5.38 | $5.38 | 114,154 |
| 2024-07-03 | $5.59 | $5.61 | $5.45 | $5.47 | $5.47 | 85,164 |
| 2024-07-02 | $5.27 | $5.66 | $4.92 | $5.59 | $5.59 | 672,905 |
| 2024-07-01 | $5.96 | $5.96 | $5.74 | $5.84 | $5.84 | 209,820 |
| 2024-06-28 | $5.87 | $5.98 | $5.82 | $5.96 | $5.96 | 1,333,858 |
| 2024-06-27 | $5.76 | $5.90 | $5.76 | $5.80 | $5.80 | 87,604 |
| 2024-06-26 | $5.72 | $5.82 | $5.72 | $5.73 | $5.73 | 180,794 |
| 2024-06-25 | $5.65 | $5.76 | $5.57 | $5.73 | $5.73 | 182,126 |
| 2024-06-24 | $5.81 | $5.84 | $5.69 | $5.70 | $5.70 | 252,331 |
| 2024-06-21 | $5.62 | $5.83 | $5.58 | $5.82 | $5.82 | 256,185 |
| 2024-06-20 | $5.50 | $5.67 | $5.40 | $5.62 | $5.62 | 147,638 |
| 2024-06-18 | $5.64 | $5.68 | $5.52 | $5.52 | $5.52 | 117,378 |
| 2024-06-17 | $5.68 | $5.75 | $5.57 | $5.62 | $5.62 | 160,196 |
| 2024-06-14 | $5.94 | $5.97 | $5.69 | $5.72 | $5.72 | 122,879 |
| 2024-06-13 | $6.10 | $6.10 | $5.96 | $6.01 | $6.01 | 161,601 |
| 2024-06-12 | $6.20 | $6.33 | $6.04 | $6.11 | $6.11 | 198,695 |
| 2024-06-11 | $5.91 | $6.02 | $5.83 | $6.01 | $6.01 | 139,663 |
| 2024-06-10 | $5.81 | $5.98 | $5.76 | $5.93 | $5.93 | 186,086 |
| 2024-06-07 | $5.84 | $5.94 | $5.72 | $5.89 | $5.89 | 158,292 |
| 2024-06-06 | $5.73 | $5.91 | $5.73 | $5.89 | $5.89 | 196,746 |
| 2024-06-05 | $5.70 | $5.79 | $5.57 | $5.77 | $5.77 | 118,047 |
| 2024-06-04 | $5.74 | $5.79 | $5.55 | $5.64 | $5.64 | 246,257 |
| 2024-06-03 | $5.92 | $5.93 | $5.71 | $5.76 | $5.76 | 230,018 |
| 2024-05-31 | $6.14 | $6.14 | $5.76 | $5.85 | $5.85 | 387,633 |
| 2024-05-30 | $6.31 | $6.38 | $6.08 | $6.09 | $6.09 | 190,208 |
| 2024-05-29 | $6.24 | $6.37 | $6.21 | $6.30 | $6.30 | 157,039 |
| 2024-05-28 | $6.33 | $6.40 | $6.22 | $6.34 | $6.34 | 224,413 |
| 2024-05-24 | $6.17 | $6.26 | $6.10 | $6.26 | $6.26 | 173,968 |
| 2024-05-23 | $6.25 | $6.25 | $6.10 | $6.13 | $6.13 | 154,078 |
| 2024-05-22 | $6.26 | $6.26 | $6.12 | $6.18 | $6.18 | 181,473 |
| 2024-05-21 | $6.48 | $6.51 | $6.28 | $6.29 | $6.29 | 148,028 |
| 2024-05-20 | $6.36 | $6.62 | $6.36 | $6.52 | $6.52 | 294,938 |
| 2024-05-17 | $6.65 | $6.80 | $6.34 | $6.37 | $6.37 | 1,335,945 |
| 2024-05-16 | $7.08 | $7.08 | $6.93 | $6.97 | $6.97 | 370,457 |
| 2024-05-15 | $6.99 | $7.09 | $6.93 | $7.05 | $7.05 | 339,604 |
| 2024-05-14 | $6.81 | $6.94 | $6.71 | $6.86 | $6.86 | 340,204 |
| 2024-05-13 | $6.80 | $6.96 | $6.65 | $6.76 | $6.76 | 640,777 |
| 2024-05-10 | $6.87 | $6.87 | $5.94 | $6.80 | $6.80 | 1,037,496 |
| 2024-05-09 | $7.89 | $8.20 | $7.89 | $8.07 | $8.07 | 613,355 |
| 2024-05-08 | $7.80 | $8.00 | $7.74 | $7.98 | $7.98 | 294,752 |
| 2024-05-07 | $7.85 | $8.04 | $7.75 | $7.89 | $7.89 | 364,079 |
| 2024-05-06 | $7.90 | $8.06 | $7.90 | $7.96 | $7.96 | 774,858 |
| 2024-05-03 | $7.86 | $7.95 | $7.77 | $7.84 | $7.84 | 289,917 |
| 2024-05-02 | $7.76 | $7.76 | $7.55 | $7.67 | $7.67 | 482,719 |
| 2024-05-01 | $7.55 | $7.89 | $7.53 | $7.62 | $7.62 | 608,534 |
| 2024-04-30 | $7.69 | $7.75 | $7.54 | $7.55 | $7.55 | 286,127 |
| 2024-04-29 | $7.88 | $7.90 | $7.71 | $7.75 | $7.75 | 246,249 |
| 2024-04-26 | $7.57 | $7.86 | $7.57 | $7.84 | $7.84 | 178,261 |
| 2024-04-25 | $7.34 | $7.61 | $7.29 | $7.50 | $7.50 | 227,772 |
| 2024-04-24 | $7.75 | $7.78 | $7.38 | $7.49 | $7.49 | 408,308 |
| 2024-04-23 | $7.77 | $8.02 | $7.68 | $7.73 | $7.73 | 2,061,570 |
| 2024-04-22 | $7.47 | $7.81 | $7.47 | $7.72 | $7.72 | 317,094 |
| 2024-04-19 | $7.54 | $7.75 | $7.44 | $7.47 | $7.47 | 353,371 |
| 2024-04-18 | $7.82 | $7.93 | $7.65 | $7.65 | $7.65 | 302,737 |
| 2024-04-17 | $7.78 | $7.96 | $7.70 | $7.80 | $7.80 | 416,787 |
| 2024-04-16 | $7.67 | $7.90 | $7.61 | $7.71 | $7.71 | 296,068 |
| 2024-04-15 | $7.94 | $8.03 | $7.67 | $7.73 | $7.73 | 260,998 |
| 2024-04-12 | $7.95 | $8.07 | $7.89 | $7.91 | $7.91 | 139,061 |
| 2024-04-11 | $7.98 | $8.17 | $7.80 | $8.01 | $8.01 | 244,744 |
| 2024-04-10 | $8.24 | $8.24 | $7.85 | $7.94 | $7.94 | 222,206 |
| 2024-04-09 | $8.44 | $8.57 | $8.30 | $8.56 | $8.56 | 151,347 |
| 2024-04-08 | $8.46 | $8.57 | $8.29 | $8.39 | $8.39 | 178,222 |
| 2024-04-05 | $7.94 | $8.44 | $7.94 | $8.39 | $8.39 | 205,969 |
| 2024-04-04 | $7.85 | $8.28 | $7.81 | $7.99 | $7.99 | 245,912 |
| 2024-04-03 | $7.85 | $8.04 | $7.82 | $7.94 | $7.94 | 259,581 |
| 2024-04-02 | $7.84 | $8.13 | $7.81 | $8.09 | $8.09 | 202,007 |
| 2024-04-01 | $8.14 | $8.20 | $7.98 | $8.02 | $8.02 | 144,414 |
| 2024-03-28 | $7.75 | $8.14 | $7.75 | $8.13 | $8.13 | 231,832 |
| 2024-03-27 | $7.62 | $7.83 | $7.58 | $7.78 | $7.78 | 228,688 |
| 2024-03-26 | $7.53 | $7.71 | $7.47 | $7.52 | $7.52 | 328,646 |
| 2024-03-25 | $7.66 | $7.79 | $7.24 | $7.45 | $7.45 | 318,572 |
| 2024-03-22 | $8.13 | $8.13 | $7.86 | $7.88 | $7.88 | 166,576 |
| 2024-03-21 | $8.15 | $8.31 | $8.08 | $8.12 | $8.12 | 154,943 |
| 2024-03-20 | $8.09 | $8.27 | $7.96 | $8.14 | $8.14 | 163,180 |
| 2024-03-19 | $7.73 | $8.17 | $7.73 | $8.10 | $8.10 | 201,191 |
| 2024-03-18 | $7.51 | $8.06 | $7.34 | $7.79 | $7.79 | 261,098 |
| 2024-03-15 | $7.16 | $8.00 | $7.16 | $7.49 | $7.49 | 489,410 |
| 2024-03-14 | $6.87 | $6.96 | $6.85 | $6.89 | $6.89 | 165,047 |
| 2024-03-13 | $6.87 | $7.02 | $6.84 | $6.93 | $6.93 | 145,909 |
| 2024-03-12 | $6.85 | $6.90 | $6.74 | $6.89 | $6.89 | 123,542 |
| 2024-03-11 | $6.84 | $6.93 | $6.80 | $6.85 | $6.85 | 106,878 |
| 2024-03-08 | $6.89 | $7.10 | $6.77 | $6.86 | $6.86 | 115,935 |
| 2024-03-07 | $6.71 | $6.90 | $6.69 | $6.84 | $6.84 | 96,771 |
| 2024-03-06 | $6.50 | $6.77 | $6.45 | $6.64 | $6.64 | 172,699 |
| 2024-03-05 | $6.41 | $6.49 | $6.28 | $6.38 | $6.38 | 155,654 |
| 2024-03-04 | $6.70 | $6.70 | $6.40 | $6.51 | $6.51 | 162,244 |
| 2024-03-01 | $6.64 | $6.88 | $6.53 | $6.69 | $6.69 | 182,125 |
| 2024-02-29 | $6.67 | $6.84 | $6.58 | $6.66 | $6.66 | 380,605 |
| 2024-02-28 | $6.82 | $6.88 | $6.53 | $6.55 | $6.55 | 284,041 |
| 2024-02-27 | $7.13 | $7.21 | $6.84 | $6.85 | $6.85 | 253,137 |
| 2024-02-26 | $6.98 | $7.11 | $6.97 | $7.05 | $7.05 | 207,280 |
| 2024-02-23 | $6.69 | $7.24 | $6.50 | $7.01 | $7.01 | 426,400 |
| 2024-02-22 | $7.43 | $7.52 | $7.25 | $7.32 | $7.32 | 231,735 |
| 2024-02-21 | $7.35 | $7.47 | $7.16 | $7.34 | $7.34 | 174,792 |
| 2024-02-20 | $7.60 | $7.79 | $7.43 | $7.45 | $7.45 | 330,287 |
| 2024-02-16 | $8.14 | $8.23 | $7.97 | $8.00 | $8.00 | 88,096 |
| 2024-02-15 | $8.05 | $8.29 | $7.99 | $8.24 | $8.24 | 133,916 |
| 2024-02-14 | $7.73 | $7.95 | $7.49 | $7.93 | $7.93 | 184,722 |
| 2024-02-13 | $8.14 | $8.25 | $7.45 | $7.54 | $7.54 | 542,753 |
| 2024-02-12 | $8.00 | $8.63 | $8.00 | $8.40 | $8.40 | 723,757 |
| 2024-02-09 | $8.01 | $8.05 | $7.85 | $8.02 | $8.02 | 125,346 |
| 2024-02-08 | $7.87 | $8.00 | $7.82 | $7.93 | $7.93 | 231,492 |
| 2024-02-07 | $8.45 | $8.45 | $7.76 | $7.92 | $7.92 | 244,292 |
| 2024-02-06 | $8.43 | $8.51 | $8.18 | $8.43 | $8.43 | 99,880 |
| 2024-02-05 | $8.35 | $8.48 | $8.01 | $8.39 | $8.39 | 229,721 |
| 2024-02-02 | $8.18 | $8.46 | $8.11 | $8.41 | $8.41 | 104,970 |
| 2024-02-01 | $8.26 | $8.36 | $8.10 | $8.30 | $8.30 | 74,770 |
| 2024-01-31 | $8.29 | $8.55 | $8.15 | $8.18 | $8.18 | 144,583 |
| 2024-01-30 | $8.64 | $8.64 | $8.34 | $8.36 | $8.36 | 89,203 |
| 2024-01-29 | $8.46 | $8.69 | $8.45 | $8.65 | $8.65 | 107,709 |
| 2024-01-26 | $8.45 | $8.60 | $8.43 | $8.43 | $8.43 | 86,177 |
| 2024-01-25 | $8.50 | $8.61 | $8.29 | $8.40 | $8.40 | 118,234 |
| 2024-01-24 | $8.75 | $8.80 | $8.37 | $8.42 | $8.42 | 190,613 |
| 2024-01-23 | $8.45 | $8.59 | $8.28 | $8.55 | $8.55 | 146,233 |
| 2024-01-22 | $8.07 | $8.32 | $8.00 | $8.32 | $8.32 | 144,085 |
| 2024-01-19 | $7.96 | $8.05 | $7.62 | $7.96 | $7.96 | 131,778 |
| 2024-01-18 | $7.97 | $7.97 | $7.70 | $7.87 | $7.87 | 127,363 |
| 2024-01-17 | $7.76 | $7.85 | $7.61 | $7.82 | $7.82 | 125,917 |
| 2024-01-16 | $7.77 | $7.91 | $7.68 | $7.89 | $7.89 | 118,982 |
| 2024-01-12 | $8.10 | $8.25 | $7.90 | $7.91 | $7.91 | 111,050 |
| 2024-01-11 | $8.23 | $8.29 | $7.89 | $8.08 | $8.08 | 91,241 |
| 2024-01-10 | $8.07 | $8.29 | $7.97 | $8.24 | $8.24 | 223,513 |
| 2024-01-09 | $7.74 | $8.28 | $7.74 | $8.02 | $8.02 | 183,982 |
| 2024-01-08 | $7.42 | $7.87 | $7.41 | $7.87 | $7.87 | 220,122 |
| 2024-01-05 | $7.24 | $7.53 | $7.24 | $7.39 | $7.39 | 165,632 |
| 2024-01-04 | $7.20 | $7.34 | $7.13 | $7.27 | $7.27 | 176,837 |
| 2024-01-03 | $7.36 | $7.46 | $7.17 | $7.17 | $7.17 | 167,544 |
| 2024-01-02 | $7.54 | $7.55 | $7.33 | $7.41 | $7.41 | 240,246 |
| 2023-12-29 | $7.77 | $7.88 | $7.57 | $7.59 | $7.59 | 148,466 |
| 2023-12-28 | $7.69 | $7.82 | $7.62 | $7.82 | $7.82 | 167,746 |
| 2023-12-27 | $7.75 | $7.79 | $7.61 | $7.70 | $7.70 | 113,078 |
| 2023-12-26 | $7.70 | $7.78 | $7.61 | $7.70 | $7.70 | 110,509 |
| 2023-12-22 | $7.74 | $7.85 | $7.65 | $7.67 | $7.67 | 130,993 |
| 2023-12-21 | $7.50 | $7.67 | $7.42 | $7.65 | $7.65 | 133,695 |
| 2023-12-20 | $7.53 | $7.66 | $7.34 | $7.38 | $7.38 | 369,802 |
| 2023-12-19 | $7.42 | $7.58 | $7.15 | $7.57 | $7.57 | 137,225 |
| 2023-12-18 | $7.46 | $7.46 | $7.31 | $7.36 | $7.36 | 126,350 |
| 2023-12-15 | $7.71 | $7.71 | $7.30 | $7.50 | $7.50 | 313,455 |
| 2023-12-14 | $7.42 | $7.61 | $7.34 | $7.56 | $7.56 | 278,236 |
| 2023-12-13 | $6.89 | $7.32 | $6.78 | $7.31 | $7.31 | 191,899 |
| 2023-12-12 | $6.90 | $6.90 | $6.75 | $6.88 | $6.88 | 134,755 |
| 2023-12-11 | $6.78 | $6.91 | $6.70 | $6.89 | $6.89 | 147,217 |
| 2023-12-08 | $6.77 | $7.07 | $6.77 | $6.92 | $6.92 | 154,724 |
| 2023-12-07 | $6.51 | $6.85 | $6.37 | $6.83 | $6.83 | 218,444 |
| 2023-12-06 | $6.50 | $6.63 | $6.41 | $6.49 | $6.49 | 237,967 |
| 2023-12-05 | $6.39 | $6.63 | $6.39 | $6.45 | $6.45 | 227,654 |
| 2023-12-04 | $6.27 | $6.42 | $6.14 | $6.39 | $6.39 | 277,402 |
| 2023-12-01 | $5.97 | $6.34 | $5.88 | $6.34 | $6.34 | 266,409 |
| 2023-11-30 | $6.06 | $6.20 | $5.79 | $5.95 | $5.95 | 326,013 |
| 2023-11-29 | $6.07 | $6.38 | $6.02 | $6.03 | $6.03 | 267,143 |
| 2023-11-28 | $5.65 | $5.99 | $5.61 | $5.95 | $5.95 | 593,266 |
| 2023-11-27 | $5.68 | $5.86 | $5.64 | $5.67 | $5.67 | 433,120 |
| 2023-11-24 | $5.74 | $5.81 | $5.74 | $5.81 | $5.81 | 49,535 |
| 2023-11-22 | $5.68 | $5.78 | $5.58 | $5.75 | $5.75 | 118,597 |
| 2023-11-21 | $5.83 | $5.89 | $5.63 | $5.63 | $5.63 | 116,756 |
| 2023-11-20 | $5.74 | $5.95 | $5.73 | $5.91 | $5.91 | 174,556 |
| 2023-11-17 | $5.40 | $5.69 | $5.07 | $5.67 | $5.67 | 508,188 |
| 2023-11-16 | $5.82 | $5.88 | $5.65 | $5.70 | $5.70 | 194,905 |
| 2023-11-15 | $5.76 | $6.20 | $5.74 | $5.90 | $5.90 | 277,777 |
| 2023-11-14 | $5.40 | $5.67 | $5.37 | $5.66 | $5.66 | 281,168 |
| 2023-11-13 | $5.82 | $5.86 | $5.09 | $5.19 | $5.19 | 330,806 |
| 2023-11-10 | $5.30 | $6.05 | $5.14 | $5.93 | $5.93 | 394,411 |
| 2023-11-09 | $6.18 | $6.18 | $5.83 | $5.84 | $5.84 | 128,475 |
| 2023-11-08 | $6.11 | $6.14 | $5.97 | $6.11 | $6.11 | 130,359 |
| 2023-11-07 | $6.00 | $6.24 | $6.00 | $6.07 | $6.07 | 168,709 |
| 2023-11-06 | $6.08 | $6.08 | $5.87 | $5.99 | $5.99 | 160,829 |
| 2023-11-03 | $6.06 | $6.17 | $6.00 | $6.02 | $6.02 | 203,690 |
| 2023-11-02 | $5.65 | $5.98 | $5.56 | $5.93 | $5.93 | 263,703 |
| 2023-11-01 | $5.63 | $5.63 | $5.40 | $5.52 | $5.52 | 161,014 |
| 2023-10-31 | $5.62 | $5.68 | $5.54 | $5.61 | $5.61 | 120,651 |
| 2023-10-30 | $5.78 | $5.80 | $5.58 | $5.59 | $5.59 | 180,098 |
| 2023-10-27 | $5.84 | $5.84 | $5.70 | $5.75 | $5.75 | 155,358 |
| 2023-10-26 | $5.71 | $5.88 | $5.65 | $5.78 | $5.78 | 188,441 |
| 2023-10-25 | $5.81 | $5.81 | $5.61 | $5.69 | $5.69 | 171,071 |
| 2023-10-24 | $5.80 | $5.98 | $5.71 | $5.86 | $5.86 | 167,354 |
| 2023-10-23 | $5.69 | $5.79 | $5.53 | $5.70 | $5.70 | 197,160 |
| 2023-10-20 | $5.75 | $5.85 | $5.65 | $5.75 | $5.75 | 203,493 |
| 2023-10-19 | $5.78 | $5.85 | $5.68 | $5.72 | $5.72 | 165,149 |
| 2023-10-18 | $5.79 | $5.88 | $5.73 | $5.78 | $5.78 | 175,184 |
| 2023-10-17 | $5.75 | $6.09 | $5.75 | $5.88 | $5.88 | 179,921 |
| 2023-10-16 | $5.69 | $5.92 | $5.68 | $5.83 | $5.83 | 228,815 |
| 2023-10-13 | $5.72 | $5.72 | $5.49 | $5.61 | $5.61 | 282,679 |
| 2023-10-12 | $5.99 | $5.99 | $5.72 | $5.72 | $5.72 | 234,634 |
| 2023-10-11 | $6.32 | $6.39 | $5.95 | $5.97 | $5.97 | 189,554 |
| 2023-10-10 | $6.15 | $6.42 | $6.15 | $6.30 | $6.30 | 162,560 |
| 2023-10-09 | $6.21 | $6.30 | $6.02 | $6.10 | $6.10 | 443,969 |
| 2023-10-06 | $6.19 | $6.40 | $6.19 | $6.30 | $6.30 | 223,276 |
| 2023-10-05 | $6.35 | $6.35 | $6.19 | $6.26 | $6.26 | 185,475 |
| 2023-10-04 | $6.54 | $6.60 | $6.36 | $6.39 | $6.39 | 157,096 |
| 2023-10-03 | $6.73 | $6.82 | $6.47 | $6.51 | $6.51 | 194,994 |
| 2023-10-02 | $6.66 | $6.83 | $6.65 | $6.79 | $6.79 | 197,993 |
| 2023-09-29 | $6.80 | $6.81 | $6.53 | $6.64 | $6.64 | 226,588 |
| 2023-09-28 | $6.62 | $6.81 | $6.47 | $6.72 | $6.72 | 318,034 |
| 2023-09-27 | $6.50 | $6.80 | $6.46 | $6.74 | $6.74 | 277,865 |
| 2023-09-26 | $6.66 | $6.71 | $6.39 | $6.43 | $6.43 | 165,254 |
| 2023-09-25 | $6.48 | $6.82 | $6.48 | $6.75 | $6.75 | 265,170 |
| 2023-09-22 | $6.96 | $6.96 | $6.56 | $6.57 | $6.57 | 227,047 |
| 2023-09-21 | $7.18 | $7.18 | $6.75 | $6.93 | $6.93 | 410,741 |
| 2023-09-20 | $6.49 | $7.35 | $6.43 | $7.31 | $7.31 | 760,750 |
| 2023-09-19 | $6.51 | $6.63 | $6.37 | $6.54 | $6.54 | 241,873 |
| 2023-09-18 | $6.38 | $6.74 | $6.38 | $6.64 | $6.64 | 307,879 |
| 2023-09-15 | $6.90 | $6.92 | $6.27 | $6.38 | $6.38 | 978,165 |
| 2023-09-14 | $7.23 | $7.37 | $6.74 | $7.03 | $7.03 | 749,697 |
| 2023-09-13 | $7.52 | $7.80 | $7.18 | $7.75 | $7.75 | 323,954 |
| 2023-09-12 | $7.01 | $7.73 | $6.83 | $7.67 | $7.67 | 971,399 |
| 2023-09-11 | $9.55 | $9.61 | $9.41 | $9.48 | $9.48 | 168,876 |
| 2023-09-08 | $9.57 | $9.66 | $9.38 | $9.48 | $9.48 | 114,402 |
| 2023-09-07 | $9.48 | $9.59 | $9.42 | $9.56 | $9.56 | 98,509 |
| 2023-09-06 | $9.71 | $9.84 | $9.50 | $9.67 | $9.67 | 116,573 |
| 2023-09-05 | $9.33 | $9.80 | $9.33 | $9.76 | $9.76 | 131,176 |
| 2023-09-01 | $9.60 | $9.72 | $9.36 | $9.43 | $9.43 | 108,055 |
| 2023-08-31 | $9.69 | $9.82 | $9.45 | $9.50 | $9.50 | 147,776 |
| 2023-08-30 | $9.58 | $9.77 | $9.49 | $9.70 | $9.70 | 113,334 |
| 2023-08-29 | $9.19 | $9.72 | $9.13 | $9.71 | $9.71 | 108,632 |
| 2023-08-28 | $9.31 | $9.39 | $9.15 | $9.21 | $9.21 | 169,019 |
| 2023-08-25 | $9.04 | $9.38 | $9.04 | $9.26 | $9.26 | 141,780 |
| 2023-08-24 | $9.33 | $9.33 | $8.84 | $9.03 | $9.03 | 120,669 |
| 2023-08-23 | $9.29 | $9.42 | $9.24 | $9.25 | $9.25 | 135,847 |
| 2023-08-22 | $9.35 | $9.45 | $9.24 | $9.29 | $9.29 | 108,674 |
| 2023-08-21 | $9.21 | $9.32 | $9.07 | $9.23 | $9.23 | 161,382 |
| 2023-08-18 | $9.07 | $9.35 | $8.94 | $9.21 | $9.21 | 257,348 |
| 2023-08-17 | $9.31 | $9.31 | $8.64 | $9.25 | $9.25 | 575,877 |
| 2023-08-16 | $9.64 | $9.73 | $9.36 | $9.55 | $9.55 | 196,196 |
| 2023-08-15 | $9.77 | $9.92 | $9.63 | $9.70 | $9.70 | 171,921 |
| 2023-08-14 | $9.98 | $10.09 | $9.77 | $9.83 | $9.83 | 227,116 |
| 2023-08-11 | $10.70 | $10.77 | $10.06 | $10.08 | $10.08 | 390,196 |
| 2023-08-10 | $9.14 | $10.70 | $9.00 | $10.64 | $10.64 | 848,001 |
| 2023-08-09 | $8.64 | $8.74 | $8.48 | $8.54 | $8.54 | 499,684 |
| 2023-08-08 | $8.44 | $8.78 | $8.28 | $8.74 | $8.74 | 426,616 |
| 2023-08-07 | $9.11 | $9.11 | $8.52 | $8.58 | $8.58 | 226,049 |
| 2023-08-04 | $9.26 | $9.32 | $9.00 | $9.17 | $9.17 | 146,088 |
| 2023-08-03 | $9.10 | $9.18 | $8.94 | $9.15 | $9.15 | 137,080 |
| 2023-08-02 | $9.53 | $9.53 | $8.96 | $9.19 | $9.19 | 211,726 |
| 2023-08-01 | $9.73 | $9.76 | $9.51 | $9.73 | $9.73 | 129,305 |
| 2023-07-31 | $9.47 | $9.99 | $9.47 | $9.74 | $9.74 | 192,208 |
| 2023-07-28 | $9.23 | $9.54 | $9.20 | $9.39 | $9.39 | 125,504 |
| 2023-07-27 | $9.32 | $9.34 | $8.89 | $8.96 | $8.96 | 162,966 |
| 2023-07-26 | $8.91 | $9.24 | $8.91 | $9.21 | $9.21 | 99,407 |
| 2023-07-25 | $8.97 | $9.10 | $8.90 | $8.98 | $8.98 | 109,826 |
| 2023-07-24 | $9.12 | $9.12 | $8.82 | $9.00 | $9.00 | 205,824 |
| 2023-07-21 | $9.39 | $9.49 | $9.08 | $9.11 | $9.11 | 141,994 |
| 2023-07-20 | $9.36 | $9.51 | $9.12 | $9.23 | $9.23 | 159,579 |
| 2023-07-19 | $9.57 | $9.73 | $9.37 | $9.44 | $9.44 | 232,086 |
| 2023-07-18 | $9.26 | $9.49 | $9.13 | $9.44 | $9.44 | 131,239 |
| 2023-07-17 | $9.00 | $9.23 | $8.82 | $9.19 | $9.19 | 152,550 |
| 2023-07-14 | $9.37 | $9.44 | $8.95 | $9.01 | $9.01 | 156,854 |
| 2023-07-13 | $9.18 | $9.50 | $9.12 | $9.41 | $9.41 | 217,195 |
| 2023-07-12 | $9.13 | $9.24 | $8.87 | $9.05 | $9.05 | 215,623 |
| 2023-07-11 | $8.70 | $9.01 | $8.56 | $8.99 | $8.99 | 243,225 |
| 2023-07-10 | $8.33 | $8.70 | $8.21 | $8.62 | $8.62 | 157,526 |
| 2023-07-07 | $8.45 | $8.82 | $8.31 | $8.33 | $8.33 | 231,208 |
| 2023-07-06 | $7.99 | $8.43 | $7.79 | $8.42 | $8.42 | 258,372 |
| 2023-07-05 | $8.37 | $8.37 | $7.89 | $8.16 | $8.16 | 308,818 |
| 2023-07-03 | $8.20 | $8.49 | $8.20 | $8.40 | $8.40 | 111,966 |
| 2023-06-30 | $8.42 | $8.48 | $8.15 | $8.22 | $8.22 | 181,249 |
| 2023-06-29 | $8.60 | $8.85 | $8.26 | $8.32 | $8.32 | 272,663 |
| 2023-06-28 | $8.07 | $8.60 | $8.07 | $8.57 | $8.57 | 254,502 |
| 2023-06-27 | $7.92 | $8.15 | $7.76 | $8.10 | $8.10 | 142,556 |
| 2023-06-26 | $7.85 | $8.03 | $7.79 | $7.85 | $7.85 | 190,843 |
| 2023-06-23 | $7.75 | $7.97 | $7.75 | $7.88 | $7.88 | 1,087,145 |
| 2023-06-22 | $7.65 | $8.02 | $7.65 | $7.94 | $7.94 | 195,897 |
| 2023-06-21 | $7.96 | $7.98 | $7.60 | $7.74 | $7.74 | 320,809 |
| 2023-06-20 | $7.77 | $8.08 | $7.74 | $8.05 | $8.05 | 310,510 |
| 2023-06-16 | $8.26 | $8.29 | $7.89 | $7.90 | $7.90 | 400,162 |
| 2023-06-15 | $7.97 | $8.20 | $7.86 | $8.12 | $8.12 | 315,269 |
| 2023-06-14 | $8.63 | $8.72 | $7.91 | $8.05 | $8.05 | 375,933 |
| 2023-06-13 | $8.37 | $8.65 | $8.37 | $8.59 | $8.59 | 268,304 |
| 2023-06-12 | $8.11 | $8.31 | $8.10 | $8.29 | $8.29 | 146,291 |
| 2023-06-09 | $8.05 | $8.28 | $7.96 | $8.03 | $8.03 | 130,956 |
| 2023-06-08 | $7.92 | $8.00 | $7.78 | $7.98 | $7.98 | 143,642 |
| 2023-06-07 | $8.18 | $8.36 | $7.92 | $7.93 | $7.93 | 203,637 |
| 2023-06-06 | $7.88 | $8.33 | $7.86 | $8.09 | $8.09 | 279,809 |
| 2023-06-05 | $7.61 | $7.98 | $7.48 | $7.93 | $7.93 | 206,734 |
| 2023-06-02 | $7.84 | $7.88 | $7.57 | $7.70 | $7.70 | 247,657 |
| 2023-06-01 | $8.12 | $8.24 | $7.66 | $7.72 | $7.72 | 243,658 |
| 2023-05-31 | $8.03 | $8.32 | $8.03 | $8.27 | $8.27 | 651,681 |
| 2023-05-30 | $7.79 | $8.52 | $7.79 | $8.09 | $8.09 | 439,023 |
| 2023-05-26 | $7.21 | $7.74 | $7.21 | $7.71 | $7.71 | 273,025 |
| 2023-05-25 | $7.36 | $7.36 | $7.18 | $7.19 | $7.19 | 194,224 |
| 2023-05-24 | $7.08 | $7.30 | $7.07 | $7.24 | $7.24 | 142,921 |
| 2023-05-23 | $7.29 | $7.42 | $7.05 | $7.15 | $7.15 | 193,733 |
| 2023-05-22 | $6.98 | $7.30 | $6.91 | $7.29 | $7.29 | 281,106 |
| 2023-05-19 | $6.85 | $7.25 | $6.83 | $7.06 | $7.06 | 356,338 |
| 2023-05-18 | $6.11 | $6.87 | $6.11 | $6.83 | $6.83 | 419,397 |
| 2023-05-17 | $5.38 | $6.22 | $5.36 | $6.16 | $6.16 | 547,217 |
| 2023-05-16 | $5.94 | $6.10 | $5.80 | $5.85 | $5.85 | 114,695 |
| 2023-05-15 | $5.65 | $6.08 | $5.65 | $6.02 | $6.02 | 250,833 |
| 2023-05-12 | $5.73 | $5.87 | $5.58 | $5.67 | $5.67 | 203,802 |
| 2023-05-11 | $5.89 | $6.03 | $5.44 | $5.77 | $5.77 | 369,191 |
| 2023-05-10 | $6.00 | $6.15 | $5.95 | $6.02 | $6.02 | 177,761 |
| 2023-05-09 | $5.77 | $5.95 | $5.77 | $5.90 | $5.90 | 154,394 |
| 2023-05-08 | $5.70 | $5.82 | $5.69 | $5.77 | $5.77 | 150,447 |
| 2023-05-05 | $5.51 | $5.74 | $5.45 | $5.67 | $5.67 | 257,834 |
| 2023-05-04 | $5.40 | $5.50 | $5.30 | $5.39 | $5.39 | 205,625 |
| 2023-05-03 | $5.46 | $5.55 | $5.27 | $5.42 | $5.42 | 234,490 |
| 2023-05-02 | $5.80 | $5.87 | $5.39 | $5.44 | $5.44 | 173,446 |
| 2023-05-01 | $5.89 | $6.03 | $5.76 | $5.81 | $5.81 | 137,847 |
| 2023-04-28 | $5.82 | $6.03 | $5.70 | $5.88 | $5.88 | 239,347 |
| 2023-04-27 | $5.81 | $5.98 | $5.77 | $5.86 | $5.86 | 154,734 |
| 2023-04-26 | $5.68 | $5.76 | $5.61 | $5.72 | $5.72 | 183,873 |
| 2023-04-25 | $5.90 | $5.90 | $5.53 | $5.66 | $5.66 | 365,180 |
| 2023-04-24 | $5.90 | $6.06 | $5.82 | $5.92 | $5.92 | 226,141 |
| 2023-04-21 | $6.03 | $6.06 | $5.79 | $5.90 | $5.90 | 172,456 |
| 2023-04-20 | $6.00 | $6.12 | $5.99 | $6.03 | $6.03 | 112,974 |
| 2023-04-19 | $5.90 | $6.05 | $5.90 | $6.01 | $6.01 | 140,717 |
| 2023-04-18 | $6.18 | $6.20 | $6.01 | $6.06 | $6.06 | 115,324 |
| 2023-04-17 | $6.20 | $6.30 | $6.00 | $6.10 | $6.10 | 128,634 |
| 2023-04-14 | $6.02 | $6.23 | $6.00 | $6.19 | $6.19 | 155,539 |
| 2023-04-13 | $6.05 | $6.32 | $6.05 | $6.13 | $6.13 | 144,386 |
| 2023-04-12 | $6.17 | $6.29 | $5.94 | $6.01 | $6.01 | 217,937 |
| 2023-04-11 | $6.13 | $6.24 | $6.01 | $6.06 | $6.06 | 122,794 |
| 2023-04-10 | $5.95 | $6.19 | $5.90 | $6.16 | $6.16 | 276,397 |
| 2023-04-06 | $5.92 | $6.10 | $5.78 | $5.98 | $5.98 | 319,270 |
| 2023-04-05 | $6.26 | $6.26 | $5.92 | $6.05 | $6.05 | 231,225 |
| 2023-04-04 | $6.46 | $6.52 | $6.29 | $6.36 | $6.36 | 172,754 |
| 2023-04-03 | $6.50 | $6.66 | $6.35 | $6.44 | $6.44 | 268,316 |
| 2023-03-31 | $6.34 | $6.68 | $6.34 | $6.64 | $6.64 | 261,198 |
| 2023-03-30 | $6.48 | $6.57 | $6.31 | $6.31 | $6.31 | 177,686 |
| 2023-03-29 | $6.17 | $6.31 | $6.10 | $6.30 | $6.30 | 1,008,830 |
| 2023-03-28 | $5.92 | $6.09 | $5.82 | $6.07 | $6.07 | 239,569 |
| 2023-03-27 | $6.20 | $6.20 | $5.85 | $5.96 | $5.96 | 353,280 |
| 2023-03-24 | $6.17 | $6.26 | $6.08 | $6.18 | $6.18 | 165,066 |
| 2023-03-23 | $6.25 | $6.52 | $6.18 | $6.23 | $6.23 | 262,579 |
| 2023-03-22 | $6.40 | $6.43 | $6.13 | $6.15 | $6.15 | 387,359 |
| 2023-03-21 | $6.20 | $6.46 | $6.17 | $6.40 | $6.40 | 308,567 |
| 2023-03-20 | $6.35 | $6.39 | $6.11 | $6.15 | $6.15 | 523,021 |
| 2023-03-17 | $6.57 | $6.63 | $6.27 | $6.36 | $6.36 | 333,171 |
| 2023-03-16 | $6.41 | $6.72 | $6.23 | $6.57 | $6.57 | 438,085 |
| 2023-03-15 | $6.02 | $6.49 | $6.00 | $6.43 | $6.43 | 746,682 |
| 2023-03-14 | $6.41 | $6.65 | $6.11 | $6.23 | $6.23 | 638,704 |
| 2023-03-13 | $5.99 | $6.43 | $5.98 | $6.18 | $6.18 | 524,566 |
| 2023-03-10 | $6.32 | $6.43 | $5.99 | $6.05 | $6.05 | 492,782 |
| 2023-03-09 | $6.66 | $6.90 | $6.41 | $6.46 | $6.46 | 331,755 |
| 2023-03-08 | $6.86 | $6.97 | $6.61 | $6.66 | $6.66 | 523,537 |
| 2023-03-07 | $6.94 | $7.23 | $6.84 | $6.91 | $6.91 | 323,435 |
| 2023-03-06 | $6.87 | $7.05 | $6.81 | $6.98 | $6.98 | 638,745 |
| 2023-03-03 | $6.59 | $6.91 | $6.59 | $6.86 | $6.86 | 338,617 |
| 2023-03-02 | $6.46 | $6.53 | $6.10 | $6.51 | $6.51 | 800,464 |
| 2023-03-01 | $6.98 | $7.17 | $6.47 | $6.52 | $6.52 | 458,066 |
| 2023-02-28 | $6.47 | $7.06 | $6.47 | $7.00 | $7.00 | 876,122 |
| 2023-02-27 | $6.58 | $6.77 | $6.37 | $6.48 | $6.48 | 748,708 |
| 2023-02-24 | $7.86 | $7.86 | $5.84 | $6.59 | $6.59 | 2,615,100 |
| 2023-02-23 | $9.36 | $9.59 | $9.07 | $9.37 | $9.37 | 621,619 |
| 2023-02-22 | $8.49 | $9.20 | $8.49 | $9.10 | $9.10 | 991,180 |
| 2023-02-21 | $8.13 | $8.75 | $8.13 | $8.59 | $8.59 | 493,614 |
| 2023-02-17 | $8.20 | $8.35 | $8.02 | $8.16 | $8.16 | 1,471,317 |
| 2023-02-16 | $8.91 | $8.91 | $8.30 | $8.44 | $8.44 | 303,958 |
| 2023-02-15 | $8.71 | $9.11 | $8.53 | $9.08 | $9.08 | 303,660 |
| 2023-02-14 | $8.44 | $8.87 | $8.30 | $8.84 | $8.84 | 317,529 |
| 2023-02-13 | $8.33 | $8.66 | $8.09 | $8.48 | $8.48 | 403,335 |
| 2023-02-10 | $8.20 | $8.45 | $8.11 | $8.39 | $8.39 | 205,581 |
| 2023-02-09 | $8.78 | $8.86 | $8.28 | $8.30 | $8.30 | 200,247 |
| 2023-02-08 | $8.64 | $8.93 | $8.45 | $8.56 | $8.56 | 211,281 |
| 2023-02-07 | $8.50 | $8.73 | $8.20 | $8.69 | $8.69 | 223,031 |
| 2023-02-06 | $8.53 | $8.92 | $8.48 | $8.56 | $8.56 | 156,756 |
| 2023-02-03 | $8.67 | $9.09 | $8.50 | $8.68 | $8.68 | 298,567 |
| 2023-02-02 | $8.75 | $9.38 | $8.69 | $9.03 | $9.03 | 406,641 |
| 2023-02-01 | $8.30 | $8.71 | $8.00 | $8.56 | $8.56 | 288,968 |
| 2023-01-31 | $7.87 | $8.46 | $7.87 | $8.31 | $8.31 | 388,783 |
| 2023-01-30 | $7.76 | $8.10 | $7.71 | $7.86 | $7.86 | 402,440 |
| 2023-01-27 | $7.16 | $7.89 | $7.16 | $7.75 | $7.75 | 306,992 |
| 2023-01-26 | $7.50 | $7.81 | $7.17 | $7.22 | $7.22 | 242,617 |
| 2023-01-25 | $7.04 | $7.39 | $6.81 | $7.38 | $7.38 | 241,015 |
| 2023-01-24 | $7.19 | $7.55 | $7.11 | $7.24 | $7.24 | 236,868 |
| 2023-01-23 | $6.99 | $7.40 | $6.84 | $7.33 | $7.33 | 242,273 |
| 2023-01-20 | $6.39 | $7.03 | $6.25 | $6.99 | $6.99 | 369,775 |
| 2023-01-19 | $6.43 | $6.57 | $6.25 | $6.33 | $6.33 | 359,085 |
| 2023-01-18 | $6.68 | $6.94 | $6.41 | $6.48 | $6.48 | 325,612 |
| 2023-01-17 | $6.22 | $6.75 | $6.07 | $6.56 | $6.56 | 495,388 |
| 2023-01-13 | $6.20 | $6.29 | $6.09 | $6.22 | $6.22 | 252,415 |
| 2023-01-12 | $6.20 | $6.40 | $6.02 | $6.39 | $6.39 | 401,200 |
| 2023-01-11 | $6.34 | $6.58 | $6.09 | $6.49 | $6.49 | 378,707 |
| 2023-01-10 | $6.13 | $6.41 | $5.95 | $6.30 | $6.30 | 433,741 |
| 2023-01-09 | $6.03 | $6.27 | $5.92 | $6.15 | $6.15 | 478,048 |
| 2023-01-06 | $5.85 | $6.03 | $5.56 | $5.94 | $5.94 | 406,395 |
| 2023-01-05 | $6.06 | $6.22 | $5.76 | $5.83 | $5.83 | 494,507 |
| 2023-01-04 | $6.18 | $6.40 | $5.93 | $6.19 | $6.19 | 914,827 |
| 2023-01-03 | $6.47 | $6.65 | $5.98 | $6.05 | $6.05 | 262,363 |
| 2022-12-30 | $6.15 | $6.36 | $6.15 | $6.32 | $6.32 | 327,087 |
| 2022-12-29 | $5.97 | $6.38 | $5.86 | $6.31 | $6.31 | 333,044 |
| 2022-12-28 | $5.77 | $5.99 | $5.68 | $5.89 | $5.89 | 301,814 |
| 2022-12-27 | $6.06 | $6.06 | $5.74 | $5.81 | $5.81 | 280,359 |
| 2022-12-23 | $6.31 | $6.31 | $6.01 | $6.09 | $6.09 | 338,638 |
| 2022-12-22 | $6.59 | $6.62 | $6.21 | $6.34 | $6.34 | 349,863 |
| 2022-12-21 | $6.71 | $7.00 | $6.54 | $6.70 | $6.70 | 435,872 |
| 2022-12-20 | $6.41 | $6.69 | $6.29 | $6.61 | $6.61 | 400,492 |
| 2022-12-19 | $7.11 | $7.11 | $6.35 | $6.48 | $6.48 | 399,529 |
| 2022-12-16 | $7.07 | $7.26 | $6.88 | $7.13 | $7.13 | 487,019 |
| 2022-12-15 | $7.10 | $7.46 | $7.06 | $7.23 | $7.23 | 291,301 |
| 2022-12-14 | $7.37 | $7.72 | $7.22 | $7.35 | $7.35 | 406,753 |
| 2022-12-13 | $7.72 | $7.85 | $7.19 | $7.37 | $7.37 | 443,195 |
| 2022-12-12 | $6.91 | $7.30 | $6.86 | $7.25 | $7.25 | 328,628 |
| 2022-12-09 | $6.69 | $7.12 | $6.69 | $6.89 | $6.89 | 254,205 |
| 2022-12-08 | $6.74 | $6.84 | $6.49 | $6.70 | $6.70 | 491,582 |
| 2022-12-07 | $6.82 | $7.04 | $6.56 | $6.69 | $6.69 | 565,108 |
| 2022-12-06 | $7.16 | $7.16 | $6.68 | $6.84 | $6.84 | 239,861 |
| 2022-12-05 | $7.52 | $7.80 | $7.10 | $7.18 | $7.18 | 354,363 |
| 2022-12-02 | $7.43 | $7.62 | $7.18 | $7.57 | $7.57 | 221,243 |
| 2022-12-01 | $7.86 | $8.05 | $7.53 | $7.59 | $7.59 | 258,553 |
| 2022-11-30 | $7.26 | $7.83 | $7.17 | $7.82 | $7.82 | 312,105 |
| 2022-11-29 | $7.53 | $7.53 | $7.22 | $7.25 | $7.25 | 176,813 |
| 2022-11-28 | $7.75 | $7.90 | $7.38 | $7.41 | $7.41 | 214,645 |
| 2022-11-25 | $7.87 | $7.87 | $7.67 | $7.77 | $7.77 | 95,234 |
| 2022-11-23 | $7.66 | $7.97 | $7.50 | $7.88 | $7.88 | 253,205 |
| 2022-11-22 | $7.87 | $7.87 | $7.34 | $7.70 | $7.70 | 319,335 |
| 2022-11-21 | $7.78 | $7.84 | $7.45 | $7.76 | $7.76 | 487,459 |
| 2022-11-18 | $8.81 | $8.81 | $7.82 | $7.94 | $7.94 | 408,043 |
| 2022-11-17 | $9.00 | $9.00 | $8.43 | $8.62 | $8.62 | 319,781 |
| 2022-11-16 | $9.92 | $9.92 | $9.14 | $9.26 | $9.26 | 342,182 |
| 2022-11-15 | $9.53 | $10.12 | $9.43 | $10.10 | $10.10 | 487,852 |
| 2022-11-14 | $10.20 | $10.35 | $9.10 | $9.19 | $9.19 | 605,705 |
| 2022-11-11 | $10.33 | $11.45 | $10.02 | $10.35 | $10.35 | 1,046,053 |
| 2022-11-10 | $8.56 | $9.67 | $8.56 | $9.48 | $9.48 | 483,318 |
| 2022-11-09 | $8.79 | $8.79 | $7.90 | $7.99 | $7.99 | 360,780 |
| 2022-11-08 | $9.04 | $9.31 | $8.56 | $8.78 | $8.78 | 642,643 |
| 2022-11-07 | $9.05 | $9.05 | $8.42 | $8.93 | $8.93 | 381,686 |
| 2022-11-04 | $9.15 | $9.15 | $8.59 | $8.94 | $8.94 | 327,297 |
| 2022-11-03 | $9.25 | $9.53 | $9.07 | $9.12 | $9.12 | 202,804 |
| 2022-11-02 | $10.40 | $10.40 | $9.36 | $9.43 | $9.43 | 233,922 |
| 2022-11-01 | $10.64 | $11.12 | $10.27 | $10.40 | $10.40 | 237,787 |
| 2022-10-31 | $10.62 | $11.19 | $10.61 | $10.72 | $10.72 | 268,225 |
| 2022-10-28 | $10.80 | $11.08 | $10.61 | $10.94 | $10.94 | 337,325 |
| 2022-10-27 | $10.44 | $10.81 | $10.29 | $10.77 | $10.77 | 203,689 |
| 2022-10-26 | $10.48 | $11.00 | $10.32 | $10.45 | $10.45 | 268,804 |
| 2022-10-25 | $9.78 | $10.61 | $9.78 | $10.56 | $10.56 | 468,194 |
| 2022-10-24 | $9.99 | $9.99 | $9.28 | $9.75 | $9.75 | 221,214 |
| 2022-10-21 | $10.12 | $10.12 | $9.46 | $9.88 | $9.88 | 339,197 |
| 2022-10-20 | $10.01 | $10.75 | $10.01 | $10.20 | $10.20 | 291,012 |
| 2022-10-19 | $10.05 | $10.33 | $9.84 | $10.15 | $10.15 | 284,832 |
| 2022-10-18 | $9.86 | $10.27 | $9.83 | $10.15 | $10.15 | 467,724 |
| 2022-10-17 | $9.48 | $9.88 | $9.48 | $9.60 | $9.60 | 404,593 |
| 2022-10-14 | $9.82 | $9.83 | $9.18 | $9.23 | $9.23 | 185,401 |
| 2022-10-13 | $9.06 | $9.84 | $8.79 | $9.65 | $9.65 | 343,647 |
| 2022-10-12 | $9.71 | $9.75 | $9.46 | $9.66 | $9.66 | 268,295 |
| 2022-10-11 | $9.30 | $9.72 | $8.94 | $9.61 | $9.61 | 383,205 |
| 2022-10-10 | $10.16 | $10.16 | $9.35 | $9.47 | $9.47 | 191,737 |
| 2022-10-07 | $10.75 | $10.75 | $9.98 | $10.05 | $10.05 | 180,822 |
| 2022-10-06 | $10.56 | $11.20 | $10.56 | $11.10 | $11.10 | 228,368 |
| 2022-10-05 | $10.51 | $10.90 | $10.16 | $10.76 | $10.76 | 260,584 |
| 2022-10-04 | $10.52 | $10.92 | $10.48 | $10.65 | $10.65 | 323,233 |
| 2022-10-03 | $10.03 | $10.40 | $9.64 | $10.21 | $10.21 | 379,899 |
| 2022-09-30 | $10.78 | $10.89 | $9.97 | $10.00 | $10.00 | 296,948 |
| 2022-09-29 | $10.52 | $10.94 | $10.19 | $10.76 | $10.76 | 524,523 |
| 2022-09-28 | $10.28 | $10.93 | $10.14 | $10.81 | $10.81 | 359,068 |
| 2022-09-27 | $9.43 | $10.30 | $9.27 | $10.28 | $10.28 | 754,591 |
| 2022-09-26 | $10.95 | $11.02 | $9.48 | $9.50 | $9.50 | 967,335 |
| 2022-09-23 | $10.94 | $11.31 | $10.75 | $11.28 | $11.28 | 227,352 |
| 2022-09-22 | $11.64 | $11.67 | $11.00 | $11.09 | $11.09 | 284,698 |
| 2022-09-21 | $11.63 | $12.04 | $11.25 | $11.41 | $11.41 | 257,799 |
| 2022-09-20 | $11.93 | $11.93 | $11.48 | $11.49 | $11.49 | 200,465 |
| 2022-09-19 | $12.04 | $12.22 | $11.43 | $11.96 | $11.96 | 330,671 |
| 2022-09-16 | $12.60 | $12.60 | $12.11 | $12.13 | $12.13 | 560,001 |
| 2022-09-15 | $12.57 | $13.07 | $12.57 | $12.79 | $12.79 | 351,816 |
| 2022-09-14 | $12.54 | $12.79 | $12.29 | $12.77 | $12.77 | 466,377 |
| 2022-09-13 | $12.99 | $13.28 | $12.57 | $12.59 | $12.59 | 591,395 |
| 2022-09-12 | $14.23 | $14.38 | $13.81 | $13.85 | $13.85 | 449,468 |
| 2022-09-09 | $13.81 | $14.42 | $13.81 | $14.10 | $14.10 | 449,789 |
| 2022-09-08 | $13.03 | $13.61 | $12.97 | $13.54 | $13.54 | 399,939 |
| 2022-09-07 | $12.89 | $13.31 | $12.89 | $13.13 | $13.13 | 362,288 |
| 2022-09-06 | $13.17 | $13.41 | $12.97 | $13.01 | $13.01 | 345,619 |
| 2022-09-02 | $13.63 | $13.70 | $13.01 | $13.13 | $13.13 | 408,475 |
| 2022-09-01 | $13.63 | $13.66 | $12.82 | $13.29 | $13.29 | 575,639 |
| 2022-08-31 | $13.81 | $14.20 | $13.70 | $13.80 | $13.80 | 587,592 |
| 2022-08-30 | $13.99 | $14.13 | $13.51 | $13.75 | $13.75 | 497,163 |
| 2022-08-29 | $13.74 | $14.25 | $13.56 | $13.75 | $13.75 | 448,386 |
| 2022-08-26 | $15.28 | $15.38 | $13.91 | $14.02 | $14.02 | 752,138 |
| 2022-08-25 | $15.05 | $15.42 | $14.74 | $15.37 | $15.37 | 653,034 |
| 2022-08-24 | $14.37 | $15.21 | $14.27 | $14.84 | $14.84 | 784,023 |
| 2022-08-23 | $14.20 | $14.58 | $13.96 | $14.32 | $14.32 | 765,060 |
| 2022-08-22 | $13.27 | $14.26 | $13.20 | $14.25 | $14.25 | 818,678 |
| 2022-08-19 | $14.03 | $14.10 | $13.46 | $13.90 | $13.90 | 1,326,682 |
| 2022-08-18 | $13.95 | $14.31 | $13.70 | $14.12 | $14.12 | 630,238 |
| 2022-08-17 | $14.04 | $14.37 | $13.65 | $13.90 | $13.90 | 985,271 |
| 2022-08-16 | $14.05 | $14.90 | $14.01 | $14.48 | $14.48 | 1,900,438 |
| 2022-08-15 | $13.85 | $14.59 | $13.52 | $14.58 | $14.58 | 3,731,530 |
| 2022-08-12 | $16.50 | $16.64 | $12.78 | $13.43 | $13.43 | 13,718,399 |
| 2022-08-11 | $29.02 | $29.99 | $28.43 | $28.96 | $28.96 | 643,694 |
| 2022-08-10 | $28.00 | $28.89 | $27.64 | $28.66 | $28.66 | 203,764 |
| 2022-08-09 | $27.77 | $28.29 | $26.12 | $26.74 | $26.74 | 101,421 |
| 2022-08-08 | $27.43 | $29.38 | $27.43 | $28.00 | $28.00 | 174,715 |
| 2022-08-05 | $26.74 | $28.50 | $26.39 | $27.18 | $27.18 | 195,982 |
| 2022-08-04 | $28.22 | $28.38 | $26.66 | $27.20 | $27.20 | 160,314 |
| 2022-08-03 | $27.20 | $28.04 | $26.53 | $27.90 | $27.90 | 188,646 |
| 2022-08-02 | $24.71 | $27.01 | $24.71 | $26.60 | $26.60 | 193,515 |
| 2022-08-01 | $24.15 | $25.21 | $23.38 | $24.99 | $24.99 | 146,390 |
| 2022-07-29 | $24.14 | $24.83 | $23.92 | $24.54 | $24.54 | 140,346 |
| 2022-07-28 | $24.32 | $24.78 | $23.48 | $24.34 | $24.34 | 279,060 |
| 2022-07-27 | $23.99 | $24.71 | $23.52 | $24.17 | $24.17 | 276,859 |
| 2022-07-26 | $24.80 | $25.03 | $22.99 | $23.35 | $23.35 | 172,001 |
| 2022-07-25 | $25.18 | $25.18 | $24.04 | $24.97 | $24.97 | 144,557 |
| 2022-07-22 | $26.04 | $26.25 | $24.55 | $24.92 | $24.92 | 112,680 |
| 2022-07-21 | $24.99 | $25.98 | $24.42 | $25.90 | $25.90 | 134,055 |
| 2022-07-20 | $22.83 | $25.54 | $22.57 | $25.15 | $25.15 | 158,898 |
| 2022-07-19 | $23.28 | $23.37 | $21.77 | $22.80 | $22.80 | 142,107 |
| 2022-07-18 | $22.12 | $24.00 | $22.07 | $22.81 | $22.81 | 253,685 |
| 2022-07-15 | $21.64 | $22.02 | $20.85 | $21.57 | $21.57 | 111,259 |
| 2022-07-14 | $21.57 | $21.81 | $20.44 | $20.96 | $20.96 | 179,283 |
| 2022-07-13 | $20.85 | $22.65 | $20.83 | $22.10 | $22.10 | 142,207 |
| 2022-07-12 | $24.35 | $25.35 | $21.47 | $21.95 | $21.95 | 319,826 |
| 2022-07-11 | $24.63 | $25.17 | $23.56 | $24.31 | $24.31 | 334,186 |
| 2022-07-08 | $23.42 | $25.19 | $23.42 | $25.03 | $25.03 | 385,397 |
| 2022-07-07 | $22.47 | $24.05 | $22.32 | $24.04 | $24.04 | 556,953 |
| 2022-07-06 | $21.17 | $22.61 | $21.16 | $22.44 | $22.44 | 401,138 |
| 2022-07-05 | $19.10 | $21.26 | $18.96 | $21.22 | $21.22 | 221,291 |
| 2022-07-01 | $18.01 | $19.69 | $17.92 | $19.65 | $19.65 | 312,016 |
| 2022-06-30 | $18.17 | $18.25 | $17.09 | $18.04 | $18.04 | 218,262 |
| 2022-06-29 | $18.58 | $18.69 | $18.17 | $18.55 | $18.55 | 125,539 |
| 2022-06-28 | $19.66 | $19.92 | $18.24 | $18.63 | $18.63 | 154,500 |
| 2022-06-27 | $20.57 | $20.57 | $19.61 | $19.76 | $19.76 | 258,299 |
| 2022-06-24 | $19.82 | $20.79 | $19.72 | $20.43 | $20.43 | 1,105,093 |
| 2022-06-23 | $18.07 | $19.73 | $17.80 | $19.72 | $19.72 | 600,852 |
| 2022-06-22 | $17.26 | $18.13 | $17.26 | $17.80 | $17.80 | 380,548 |
| 2022-06-21 | $17.99 | $18.60 | $17.51 | $17.56 | $17.56 | 361,623 |
| 2022-06-17 | $17.40 | $18.10 | $16.96 | $17.67 | $17.67 | 496,045 |
| 2022-06-16 | $18.07 | $18.74 | $17.00 | $17.21 | $17.21 | 396,289 |
| 2022-06-15 | $17.99 | $19.31 | $17.85 | $18.87 | $18.87 | 554,898 |
| 2022-06-14 | $17.64 | $18.13 | $17.02 | $17.72 | $17.72 | 283,254 |
| 2022-06-13 | $18.72 | $19.42 | $17.31 | $17.54 | $17.54 | 408,228 |
| 2022-06-10 | $20.04 | $20.23 | $18.42 | $19.12 | $19.12 | 397,581 |
| 2022-06-09 | $21.73 | $22.09 | $20.36 | $20.41 | $20.41 | 398,129 |
| 2022-06-08 | $22.15 | $22.97 | $21.45 | $21.99 | $21.99 | 194,395 |
| 2022-06-07 | $20.99 | $22.57 | $20.74 | $22.15 | $22.15 | 502,419 |
| 2022-06-06 | $23.13 | $23.13 | $21.17 | $21.29 | $21.29 | 312,245 |
| 2022-06-03 | $22.51 | $23.25 | $21.68 | $22.62 | $22.62 | 259,310 |
| 2022-06-02 | $22.18 | $23.66 | $22.01 | $23.20 | $23.20 | 479,236 |
| 2022-06-01 | $24.64 | $25.00 | $21.24 | $22.00 | $22.00 | 519,308 |
| 2022-05-31 | $26.90 | $27.01 | $24.75 | $24.91 | $24.91 | 492,410 |
| 2022-05-27 | $25.52 | $26.86 | $25.52 | $26.78 | $26.78 | 176,800 |
| 2022-05-26 | $24.93 | $25.96 | $24.40 | $25.30 | $25.30 | 199,352 |
| 2022-05-25 | $23.47 | $25.06 | $23.47 | $24.95 | $24.95 | 214,165 |
| 2022-05-24 | $24.25 | $24.44 | $22.97 | $23.59 | $23.59 | 265,487 |
| 2022-05-23 | $24.25 | $24.85 | $23.11 | $24.79 | $24.79 | 306,058 |
| 2022-05-20 | $22.88 | $24.13 | $22.57 | $24.07 | $24.07 | 472,334 |
| 2022-05-19 | $22.94 | $24.11 | $22.14 | $22.23 | $22.23 | 642,574 |
| 2022-05-18 | $24.38 | $24.79 | $22.53 | $23.00 | $23.00 | 246,598 |
| 2022-05-17 | $25.18 | $26.39 | $22.42 | $24.93 | $24.93 | 364,555 |
| 2022-05-16 | $25.81 | $27.39 | $24.56 | $24.71 | $24.71 | 269,823 |
| 2022-05-13 | $23.91 | $26.81 | $23.51 | $26.18 | $26.18 | 751,646 |
| 2022-05-12 | $20.04 | $22.77 | $19.57 | $22.32 | $22.32 | 665,916 |
| 2022-05-11 | $22.95 | $23.76 | $20.40 | $20.57 | $20.57 | 498,860 |
| 2022-05-10 | $25.85 | $26.02 | $22.50 | $22.96 | $22.96 | 611,745 |
| 2022-05-09 | $26.49 | $26.73 | $24.04 | $24.99 | $24.99 | 690,343 |
| 2022-05-06 | $28.81 | $29.17 | $26.22 | $27.36 | $27.36 | 363,503 |
| 2022-05-05 | $30.42 | $30.77 | $28.32 | $29.20 | $29.20 | 253,562 |
| 2022-05-04 | $30.23 | $31.20 | $28.26 | $31.06 | $31.06 | 346,106 |
| 2022-05-03 | $31.37 | $31.66 | $29.95 | $30.12 | $30.12 | 234,406 |
| 2022-05-02 | $30.52 | $31.59 | $29.51 | $31.57 | $31.57 | 376,786 |
| 2022-04-29 | $32.58 | $33.81 | $30.63 | $30.71 | $30.71 | 258,210 |
| 2022-04-28 | $31.11 | $33.16 | $30.25 | $32.90 | $32.90 | 243,085 |
| 2022-04-27 | $31.21 | $32.27 | $30.05 | $30.80 | $30.80 | 226,815 |
| 2022-04-26 | $31.78 | $32.20 | $30.53 | $31.21 | $31.21 | 160,347 |
| 2022-04-25 | $29.86 | $32.20 | $29.38 | $32.01 | $32.01 | 123,943 |
| 2022-04-22 | $30.80 | $31.64 | $30.01 | $30.30 | $30.30 | 171,815 |
| 2022-04-21 | $33.47 | $34.00 | $30.68 | $30.99 | $30.99 | 133,626 |
| 2022-04-20 | $33.43 | $33.70 | $32.26 | $32.55 | $32.55 | 121,528 |
| 2022-04-19 | $31.50 | $33.89 | $31.50 | $33.19 | $33.19 | 189,001 |
| 2022-04-18 | $32.74 | $32.74 | $31.04 | $31.71 | $31.71 | 184,033 |
| 2022-04-14 | $33.68 | $34.23 | $32.62 | $33.03 | $33.03 | 135,703 |
| 2022-04-13 | $31.67 | $33.69 | $31.66 | $33.61 | $33.61 | 149,608 |
| 2022-04-12 | $32.84 | $33.84 | $31.58 | $31.87 | $31.87 | 216,422 |
| 2022-04-11 | $31.58 | $32.56 | $30.71 | $31.96 | $31.96 | 127,026 |
| 2022-04-08 | $31.94 | $32.67 | $30.60 | $32.11 | $32.11 | 286,461 |
| 2022-04-07 | $33.07 | $34.48 | $31.62 | $32.43 | $32.43 | 195,484 |
| 2022-04-06 | $34.23 | $34.23 | $31.58 | $33.43 | $33.43 | 248,239 |
| 2022-04-05 | $36.09 | $36.46 | $34.89 | $35.05 | $35.05 | 261,089 |
| 2022-04-04 | $34.34 | $36.52 | $34.34 | $36.36 | $36.36 | 312,352 |
| 2022-04-01 | $34.04 | $35.99 | $33.34 | $33.98 | $33.98 | 276,019 |
| 2022-03-31 | $34.34 | $34.99 | $33.87 | $33.97 | $33.97 | 252,033 |
| 2022-03-30 | $34.97 | $36.16 | $34.34 | $34.41 | $34.41 | 293,727 |
| 2022-03-29 | $33.48 | $36.01 | $33.21 | $35.37 | $35.37 | 317,463 |
| 2022-03-28 | $33.03 | $33.94 | $31.79 | $32.97 | $32.97 | 305,671 |
| 2022-03-25 | $33.14 | $33.63 | $32.33 | $33.00 | $33.00 | 355,369 |
| 2022-03-24 | $32.34 | $33.90 | $31.23 | $33.50 | $33.50 | 589,836 |
| 2022-03-23 | $31.93 | $33.38 | $31.06 | $32.13 | $32.13 | 221,631 |
| 2022-03-22 | $30.08 | $33.03 | $29.91 | $32.44 | $32.44 | 367,008 |
| 2022-03-21 | $29.59 | $30.53 | $29.59 | $30.02 | $30.02 | 567,674 |
| 2022-03-18 | $30.00 | $31.82 | $29.92 | $30.24 | $30.24 | 1,519,522 |
| 2022-03-17 | $29.17 | $30.58 | $28.73 | $30.24 | $30.24 | 1,054,640 |
| 2022-03-16 | $28.93 | $30.76 | $28.21 | $29.44 | $29.44 | 760,952 |
| 2022-03-15 | $26.93 | $28.71 | $26.68 | $28.19 | $28.19 | 277,446 |
| 2022-03-14 | $27.91 | $28.43 | $25.99 | $26.84 | $26.84 | 507,119 |
| 2022-03-11 | $33.20 | $33.39 | $27.61 | $28.16 | $28.16 | 744,630 |
| 2022-03-10 | $33.03 | $33.72 | $32.29 | $33.17 | $33.17 | 181,824 |
| 2022-03-09 | $32.69 | $34.14 | $31.99 | $33.71 | $33.71 | 287,037 |
| 2022-03-08 | $31.00 | $32.76 | $29.56 | $31.38 | $31.38 | 441,330 |
| 2022-03-07 | $33.35 | $34.68 | $31.05 | $31.21 | $31.21 | 556,251 |
| 2022-03-04 | $33.40 | $34.38 | $32.05 | $33.13 | $33.13 | 345,984 |
| 2022-03-03 | $36.54 | $37.09 | $33.07 | $33.59 | $33.59 | 390,671 |
| 2022-03-02 | $36.41 | $37.26 | $34.95 | $36.84 | $36.84 | 262,950 |
| 2022-03-01 | $37.50 | $38.50 | $35.90 | $36.49 | $36.49 | 554,994 |
| 2022-02-28 | $34.51 | $38.00 | $34.46 | $37.78 | $37.78 | 579,230 |
| 2022-02-25 | $33.16 | $34.93 | $30.11 | $34.71 | $34.71 | 617,987 |
| 2022-02-24 | $28.92 | $33.05 | $28.15 | $32.60 | $32.60 | 452,500 |
| 2022-02-23 | $32.45 | $33.14 | $29.56 | $29.84 | $29.84 | 380,780 |
| 2022-02-22 | $31.75 | $34.48 | $31.56 | $32.26 | $32.26 | 535,286 |
| 2022-02-18 | $36.17 | $36.68 | $31.98 | $32.67 | $32.67 | 1,307,807 |
| 2022-02-17 | $39.58 | $40.08 | $35.70 | $36.00 | $36.00 | 280,581 |
| 2022-02-16 | $39.80 | $40.73 | $38.76 | $40.63 | $40.63 | 200,153 |
| 2022-02-15 | $38.47 | $40.54 | $38.30 | $40.49 | $40.49 | 504,249 |
| 2022-02-14 | $36.31 | $39.08 | $35.60 | $37.65 | $37.65 | 301,899 |
| 2022-02-11 | $38.61 | $39.84 | $36.10 | $36.38 | $36.38 | 246,212 |
| 2022-02-10 | $36.21 | $40.02 | $35.69 | $38.94 | $38.94 | 443,648 |
| 2022-02-09 | $37.67 | $38.73 | $36.68 | $37.06 | $37.06 | 607,466 |
| 2022-02-08 | $34.86 | $37.55 | $34.70 | $37.10 | $37.10 | 364,005 |
| 2022-02-07 | $34.12 | $36.78 | $33.46 | $35.38 | $35.38 | 330,025 |
| 2022-02-04 | $30.62 | $34.43 | $30.48 | $34.14 | $34.14 | 292,758 |
| 2022-02-03 | $32.10 | $32.68 | $30.53 | $30.80 | $30.80 | 384,882 |
| 2022-02-02 | $35.39 | $35.49 | $32.34 | $33.21 | $33.21 | 316,412 |
| 2022-02-01 | $34.71 | $35.10 | $32.75 | $35.03 | $35.03 | 410,233 |
| 2022-01-31 | $32.16 | $34.51 | $31.72 | $34.32 | $34.32 | 514,462 |
| 2022-01-28 | $29.41 | $31.97 | $28.50 | $31.96 | $31.96 | 282,835 |
| 2022-01-27 | $31.74 | $32.47 | $29.08 | $29.32 | $29.32 | 302,027 |
| 2022-01-26 | $30.61 | $33.14 | $30.61 | $31.18 | $31.18 | 589,698 |
| 2022-01-25 | $29.78 | $30.91 | $28.93 | $29.64 | $29.64 | 397,845 |
| 2022-01-24 | $27.56 | $30.52 | $26.91 | $30.40 | $30.40 | 515,465 |
| 2022-01-21 | $30.61 | $31.15 | $28.32 | $28.38 | $28.38 | 360,951 |
| 2022-01-20 | $30.64 | $32.06 | $30.57 | $30.79 | $30.79 | 539,786 |
| 2022-01-19 | $29.63 | $31.27 | $29.63 | $30.14 | $30.14 | 603,670 |
| 2022-01-18 | $28.96 | $30.63 | $28.51 | $29.32 | $29.32 | 592,839 |
| 2022-01-14 | $29.01 | $30.45 | $28.42 | $29.65 | $29.65 | 661,918 |
| 2022-01-13 | $31.88 | $32.43 | $29.54 | $29.66 | $29.66 | 400,322 |
| 2022-01-12 | $33.82 | $33.98 | $32.14 | $32.22 | $32.22 | 200,488 |
| 2022-01-11 | $32.78 | $35.04 | $32.59 | $33.82 | $33.82 | 429,252 |
| 2022-01-10 | $31.43 | $32.93 | $30.60 | $32.82 | $32.82 | 485,889 |
| 2022-01-07 | $30.14 | $32.80 | $30.14 | $32.04 | $32.04 | 478,643 |
| 2022-01-06 | $30.37 | $31.26 | $29.24 | $29.94 | $29.94 | 778,859 |
| 2022-01-05 | $31.21 | $31.52 | $29.00 | $29.65 | $29.65 | 686,198 |
| 2022-01-04 | $33.85 | $34.34 | $29.95 | $31.75 | $31.75 | 724,684 |
| 2022-01-03 | $36.11 | $36.39 | $33.38 | $34.51 | $34.51 | 546,815 |
| 2021-12-31 | $36.47 | $36.91 | $35.66 | $35.75 | $35.75 | 248,683 |
| 2021-12-30 | $35.59 | $37.14 | $35.59 | $36.16 | $36.16 | 364,430 |
| 2021-12-29 | $34.85 | $36.55 | $34.62 | $35.60 | $35.60 | 257,278 |
| 2021-12-28 | $36.82 | $36.82 | $34.74 | $35.21 | $35.21 | 244,171 |
| 2021-12-27 | $36.39 | $37.89 | $35.73 | $36.94 | $36.94 | 197,318 |
| 2021-12-23 | $36.40 | $36.57 | $35.28 | $36.33 | $36.33 | 289,761 |
| 2021-12-22 | $35.70 | $36.74 | $34.86 | $36.02 | $36.02 | 451,015 |
| 2021-12-21 | $34.90 | $36.58 | $34.41 | $35.75 | $35.75 | 434,441 |
| 2021-12-20 | $37.43 | $37.43 | $33.64 | $34.28 | $34.28 | 615,695 |
| 2021-12-17 | $34.10 | $38.79 | $33.28 | $38.35 | $38.35 | 1,305,951 |
| 2021-12-16 | $36.94 | $37.07 | $33.93 | $34.73 | $34.73 | 537,406 |
| 2021-12-15 | $37.15 | $37.24 | $35.11 | $36.95 | $36.95 | 1,092,065 |
| 2021-12-14 | $36.20 | $37.43 | $34.85 | $37.25 | $37.25 | 488,183 |
| 2021-12-13 | $37.87 | $38.27 | $36.27 | $37.51 | $37.51 | 629,073 |
| 2021-12-10 | $38.91 | $39.50 | $37.20 | $38.22 | $38.22 | 823,810 |
| 2021-12-09 | $39.35 | $40.06 | $38.41 | $38.82 | $38.82 | 376,689 |
| 2021-12-08 | $38.05 | $40.08 | $37.26 | $39.88 | $39.88 | 394,728 |
| 2021-12-07 | $36.58 | $38.90 | $36.25 | $38.07 | $38.07 | 354,284 |
| 2021-12-06 | $35.30 | $35.91 | $33.04 | $35.50 | $35.50 | 524,470 |
| 2021-12-03 | $36.72 | $37.00 | $33.94 | $35.62 | $35.62 | 275,444 |
| 2021-12-02 | $34.72 | $36.75 | $34.06 | $36.43 | $36.43 | 212,463 |
| 2021-12-01 | $36.70 | $36.70 | $34.22 | $34.68 | $34.68 | 497,744 |
| 2021-11-30 | $36.88 | $37.50 | $35.34 | $36.70 | $36.70 | 234,406 |
| 2021-11-29 | $38.50 | $38.50 | $37.16 | $37.27 | $37.27 | 241,613 |
| 2021-11-26 | $38.87 | $38.94 | $36.62 | $37.15 | $37.15 | 221,425 |
| 2021-11-24 | $38.22 | $39.76 | $37.82 | $39.56 | $39.56 | 241,381 |
| 2021-11-23 | $39.72 | $39.89 | $37.42 | $38.73 | $38.73 | 459,609 |
| 2021-11-22 | $43.90 | $44.23 | $39.83 | $39.97 | $39.97 | 650,849 |
| 2021-11-19 | $47.03 | $47.31 | $43.04 | $44.04 | $44.04 | 566,013 |
| 2021-11-18 | $51.00 | $52.27 | $47.33 | $47.37 | $47.37 | 401,935 |
| 2021-11-17 | $51.47 | $52.32 | $50.60 | $51.54 | $51.54 | 321,297 |
| 2021-11-16 | $51.48 | $52.46 | $49.99 | $52.25 | $52.25 | 417,625 |
| 2021-11-15 | $49.00 | $51.81 | $47.47 | $51.25 | $51.25 | 519,103 |
| 2021-11-12 | $48.25 | $49.55 | $47.09 | $48.77 | $48.77 | 420,907 |
| 2021-11-11 | $51.03 | $51.80 | $47.91 | $48.15 | $48.15 | 368,007 |
| 2021-11-10 | $52.53 | $52.53 | $46.00 | $50.62 | $50.62 | 465,328 |
| 2021-11-09 | $54.08 | $55.80 | $53.13 | $54.19 | $54.19 | 230,306 |
| 2021-11-08 | $54.48 | $55.53 | $53.30 | $54.07 | $54.07 | 162,035 |
| 2021-11-05 | $57.86 | $58.52 | $53.66 | $54.00 | $54.00 | 432,853 |
| 2021-11-04 | $55.80 | $57.80 | $55.63 | $57.47 | $57.47 | 149,243 |
| 2021-11-03 | $55.83 | $56.24 | $54.20 | $56.14 | $56.14 | 159,026 |
| 2021-11-02 | $55.50 | $56.09 | $54.33 | $55.99 | $55.99 | 143,724 |
| 2021-11-01 | $57.61 | $58.05 | $55.50 | $55.55 | $55.55 | 216,466 |
| 2021-10-29 | $53.68 | $57.48 | $53.36 | $57.35 | $57.35 | 277,841 |
| 2021-10-28 | $50.52 | $55.30 | $50.52 | $53.74 | $53.74 | 369,318 |
| 2021-10-27 | $49.47 | $51.20 | $49.47 | $50.52 | $50.52 | 193,644 |
| 2021-10-26 | $50.26 | $51.00 | $49.89 | $50.18 | $50.18 | 112,354 |
| 2021-10-25 | $48.66 | $51.32 | $47.79 | $50.30 | $50.30 | 216,231 |
| 2021-10-22 | $48.62 | $50.07 | $47.35 | $47.70 | $47.70 | 187,427 |
| 2021-10-21 | $50.27 | $50.27 | $47.61 | $48.68 | $48.68 | 197,127 |
| 2021-10-20 | $49.38 | $50.69 | $47.81 | $50.61 | $50.61 | 260,494 |
| 2021-10-19 | $48.47 | $50.12 | $48.29 | $49.31 | $49.31 | 132,612 |
| 2021-10-18 | $48.39 | $49.34 | $47.65 | $48.08 | $48.08 | 105,912 |
| 2021-10-15 | $49.85 | $50.06 | $48.12 | $48.26 | $48.26 | 189,084 |
| 2021-10-14 | $49.97 | $50.14 | $48.70 | $49.08 | $49.08 | 163,116 |
| 2021-10-13 | $47.24 | $48.91 | $47.00 | $48.80 | $48.80 | 152,180 |
| 2021-10-12 | $46.48 | $47.06 | $45.62 | $46.60 | $46.60 | 317,323 |
| 2021-10-11 | $47.23 | $47.81 | $46.26 | $46.68 | $46.68 | 484,356 |
| 2021-10-08 | $47.00 | $48.00 | $46.37 | $47.37 | $47.37 | 443,614 |
| 2021-10-07 | $46.06 | $47.26 | $46.06 | $46.86 | $46.86 | 155,121 |
| 2021-10-06 | $44.81 | $45.62 | $44.24 | $45.45 | $45.45 | 158,056 |
| 2021-10-05 | $44.29 | $46.45 | $44.29 | $45.32 | $45.32 | 329,130 |
| 2021-10-04 | $48.12 | $48.90 | $43.01 | $44.51 | $44.51 | 753,300 |
| 2021-10-01 | $47.88 | $49.02 | $46.93 | $48.90 | $48.90 | 318,977 |
| 2021-09-30 | $48.95 | $49.45 | $47.84 | $47.94 | $47.94 | 187,508 |
| 2021-09-29 | $47.56 | $49.29 | $47.43 | $48.31 | $48.31 | 261,556 |
| 2021-09-28 | $49.11 | $49.91 | $47.84 | $47.94 | $47.94 | 531,736 |
| 2021-09-27 | $47.85 | $49.63 | $46.00 | $49.63 | $49.63 | 395,335 |
| 2021-09-24 | $51.50 | $51.87 | $47.92 | $48.00 | $48.00 | 518,781 |
| 2021-09-23 | $49.50 | $51.43 | $49.00 | $51.08 | $51.08 | 277,059 |
| 2021-09-22 | $50.03 | $50.99 | $48.68 | $49.25 | $49.25 | 422,172 |
| 2021-09-21 | $50.16 | $50.59 | $48.12 | $49.49 | $49.49 | 806,578 |
| 2021-09-20 | $49.50 | $49.79 | $47.81 | $49.45 | $49.45 | 487,349 |
| 2021-09-17 | $55.37 | $56.84 | $50.12 | $50.51 | $50.51 | 2,154,002 |
| 2021-09-16 | $53.90 | $56.67 | $53.79 | $54.97 | $54.97 | 829,112 |
| 2021-09-15 | $53.38 | $56.36 | $52.25 | $53.90 | $53.90 | 2,609,672 |
| 2021-09-14 | $57.46 | $59.66 | $51.27 | $53.23 | $53.23 | 704,795 |
| 2021-09-13 | $62.88 | $62.96 | $52.32 | $57.46 | $57.46 | 864,936 |
| 2021-09-10 | $64.74 | $68.00 | $64.61 | $65.67 | $65.67 | 167,608 |
| 2021-09-09 | $65.49 | $66.06 | $64.17 | $64.35 | $64.35 | 153,289 |
| 2021-09-08 | $66.01 | $66.55 | $59.21 | $65.88 | $65.88 | 360,404 |
| 2021-09-07 | $60.50 | $69.41 | $60.00 | $65.80 | $65.80 | 530,345 |
| 2021-09-03 | $60.66 | $60.66 | $54.50 | $59.55 | $59.55 | 427,539 |
| 2021-09-02 | $54.83 | $60.79 | $54.52 | $58.42 | $58.42 | 558,459 |
| 2021-09-01 | $52.30 | $55.14 | $51.80 | $54.38 | $54.38 | 262,821 |
| 2021-08-31 | $51.96 | $53.97 | $51.11 | $51.75 | $51.75 | 149,921 |
| 2021-08-30 | $54.90 | $55.10 | $49.29 | $50.50 | $50.50 | 229,173 |
| 2021-08-27 | $55.30 | $55.37 | $53.85 | $54.59 | $54.59 | 83,623 |
| 2021-08-26 | $53.07 | $56.31 | $53.00 | $54.99 | $54.99 | 91,014 |
| 2021-08-25 | $55.94 | $55.94 | $52.16 | $53.45 | $53.45 | 129,137 |
| 2021-08-24 | $54.97 | $57.33 | $54.32 | $56.52 | $56.52 | 177,537 |
| 2021-08-23 | $54.14 | $55.33 | $53.16 | $55.10 | $55.10 | 196,299 |
| 2021-08-20 | $54.26 | $55.44 | $53.52 | $53.87 | $53.87 | 172,713 |
| 2021-08-19 | $50.34 | $54.88 | $50.03 | $54.16 | $54.16 | 141,965 |
| 2021-08-18 | $50.06 | $52.91 | $49.96 | $50.54 | $50.54 | 112,038 |
| 2021-08-17 | $55.53 | $56.78 | $49.02 | $50.33 | $50.33 | 128,829 |
| 2021-08-16 | $52.38 | $58.29 | $52.38 | $56.32 | $56.32 | 231,931 |
| 2021-08-13 | $48.70 | $52.31 | $48.70 | $51.99 | $51.99 | 131,908 |
| 2021-08-12 | $47.60 | $50.70 | $46.76 | $48.55 | $48.55 | 255,991 |
| 2021-08-11 | $46.87 | $48.30 | $46.50 | $47.86 | $47.86 | 220,279 |
| 2021-08-10 | $45.50 | $48.41 | $45.26 | $46.95 | $46.95 | 193,099 |
| 2021-08-09 | $42.01 | $47.43 | $41.90 | $45.87 | $45.87 | 459,645 |
| 2021-08-06 | $45.96 | $47.13 | $40.51 | $41.57 | $41.57 | 318,053 |
| 2021-08-05 | $43.21 | $47.09 | $43.01 | $45.75 | $45.75 | 289,553 |
| 2021-08-04 | $42.78 | $43.42 | $41.86 | $43.22 | $43.22 | 153,819 |
| 2021-08-03 | $42.30 | $43.32 | $41.57 | $43.16 | $43.16 | 263,095 |
| 2021-08-02 | $41.44 | $42.21 | $41.32 | $42.18 | $42.18 | 70,665 |
| 2021-07-30 | $42.10 | $43.25 | $41.00 | $41.33 | $41.33 | 231,426 |
| 2021-07-29 | $40.50 | $43.09 | $40.22 | $42.69 | $42.69 | 120,035 |
| 2021-07-28 | $41.34 | $41.49 | $39.55 | $40.50 | $40.50 | 257,983 |
| 2021-07-27 | $41.00 | $41.59 | $39.99 | $40.87 | $40.87 | 583,647 |
| 2021-07-26 | $44.50 | $44.50 | $40.30 | $41.26 | $41.26 | 353,874 |
| 2021-07-23 | $43.33 | $45.18 | $42.88 | $44.81 | $44.81 | 454,531 |
| 2021-07-22 | $40.50 | $44.78 | $39.95 | $43.33 | $43.33 | 675,264 |
| 2021-07-21 | $45.26 | $45.55 | $40.15 | $41.00 | $41.00 | 4,937,560 |
CS Disco Inc (LAW) News Headlines
.jpg)
.jpg)
.jpg)
Recent CS Disco Inc (LAW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to CS Disco Inc (LAW) 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 |