LegalZoom.com Inc (LZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$8.91 ($-0.26) -2.84%
LegalZoom.com Inc - Daily Information
Click for more stock information on LegalZoom.com Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.14 |
| Previous Close | $8.91 |
| High | $9.14 |
| Low | $8.89 |
| Adjusted Open | $9.14 |
| Previous Adjusted Close | $8.91 |
| Adjusted High | $9.14 |
| Adjusted Low | $8.89 |
About LegalZoom.com Inc (LZ)
LegalZoom.com Inc
Invest in LegalZoom.com Inc (LZ)
Historical Stock Data for LegalZoom.com Inc (LZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $9.14 | $9.14 | $8.89 | $8.91 | $8.91 | 1,237,023 |
| 2025-07-10 | $8.96 | $9.26 | $8.85 | $9.17 | $9.17 | 1,635,700 |
| 2025-07-09 | $9.05 | $9.05 | $8.71 | $8.97 | $8.97 | 1,511,200 |
| 2025-07-08 | $9.00 | $9.07 | $8.94 | $9.01 | $9.01 | 1,026,511 |
| 2025-07-07 | $9.08 | $9.19 | $8.96 | $9.00 | $9.00 | 1,131,282 |
| 2025-07-03 | $9.04 | $9.19 | $9.04 | $9.12 | $9.12 | 574,236 |
| 2025-07-02 | $9.00 | $9.03 | $8.87 | $9.03 | $9.03 | 1,081,111 |
| 2025-07-01 | $8.91 | $9.14 | $8.86 | $9.00 | $9.00 | 1,486,549 |
| 2025-06-30 | $8.82 | $9.02 | $8.79 | $8.91 | $8.91 | 2,428,297 |
| 2025-06-27 | $8.65 | $8.86 | $8.57 | $8.84 | $8.84 | 3,110,656 |
| 2025-06-26 | $8.66 | $8.67 | $8.48 | $8.65 | $8.65 | 2,145,828 |
| 2025-06-25 | $8.78 | $8.79 | $8.56 | $8.58 | $8.58 | 1,883,037 |
| 2025-06-24 | $8.77 | $8.83 | $8.66 | $8.80 | $8.80 | 1,506,139 |
| 2025-06-23 | $8.50 | $8.67 | $8.45 | $8.65 | $8.65 | 1,761,120 |
| 2025-06-20 | $8.61 | $8.63 | $8.49 | $8.56 | $8.56 | 3,269,616 |
| 2025-06-18 | $8.55 | $8.63 | $8.49 | $8.55 | $8.55 | 1,744,500 |
| 2025-06-17 | $8.63 | $8.80 | $8.55 | $8.57 | $8.57 | 2,232,856 |
| 2025-06-16 | $8.78 | $8.85 | $8.70 | $8.76 | $8.76 | 1,379,831 |
| 2025-06-13 | $8.96 | $9.00 | $8.72 | $8.74 | $8.74 | 1,294,231 |
| 2025-06-12 | $9.11 | $9.18 | $9.03 | $9.07 | $9.07 | 1,024,896 |
| 2025-06-11 | $9.33 | $9.37 | $9.16 | $9.19 | $9.19 | 1,653,184 |
| 2025-06-10 | $9.40 | $9.41 | $9.21 | $9.27 | $9.27 | 1,163,395 |
| 2025-06-09 | $9.22 | $9.36 | $9.20 | $9.35 | $9.35 | 1,395,800 |
| 2025-06-06 | $9.31 | $9.34 | $9.13 | $9.17 | $9.17 | 1,430,166 |
| 2025-06-05 | $9.17 | $9.32 | $9.14 | $9.20 | $9.20 | 1,437,235 |
| 2025-06-04 | $9.52 | $9.66 | $9.20 | $9.21 | $9.21 | 1,632,293 |
| 2025-06-03 | $9.09 | $9.23 | $9.05 | $9.18 | $9.18 | 1,893,281 |
| 2025-06-02 | $9.10 | $9.18 | $8.91 | $9.10 | $9.10 | 2,143,176 |
| 2025-05-30 | $9.06 | $9.20 | $9.01 | $9.13 | $9.13 | 1,504,360 |
| 2025-05-29 | $9.50 | $9.58 | $9.08 | $9.10 | $9.10 | 1,803,458 |
| 2025-05-28 | $9.43 | $9.50 | $9.39 | $9.49 | $9.49 | 1,320,803 |
| 2025-05-27 | $9.40 | $9.46 | $9.21 | $9.44 | $9.44 | 1,966,219 |
| 2025-05-23 | $9.31 | $9.37 | $9.23 | $9.28 | $9.28 | 1,597,539 |
| 2025-05-22 | $9.41 | $9.60 | $9.35 | $9.56 | $9.56 | 1,517,729 |
| 2025-05-21 | $9.58 | $9.74 | $9.43 | $9.43 | $9.43 | 1,915,827 |
| 2025-05-20 | $9.45 | $9.72 | $9.42 | $9.71 | $9.71 | 2,005,476 |
| 2025-05-19 | $9.31 | $9.52 | $9.18 | $9.46 | $9.46 | 2,303,377 |
| 2025-05-16 | $9.15 | $9.35 | $9.15 | $9.29 | $9.29 | 1,464,985 |
| 2025-05-15 | $9.17 | $9.28 | $9.14 | $9.20 | $9.20 | 1,550,132 |
| 2025-05-14 | $9.49 | $9.49 | $9.18 | $9.20 | $9.20 | 2,565,307 |
| 2025-05-13 | $9.45 | $9.61 | $9.11 | $9.51 | $9.51 | 1,798,493 |
| 2025-05-12 | $9.35 | $9.48 | $9.12 | $9.42 | $9.42 | 2,698,668 |
| 2025-05-09 | $8.96 | $9.11 | $8.59 | $9.03 | $9.03 | 3,940,834 |
| 2025-05-08 | $8.61 | $9.50 | $8.52 | $8.96 | $8.96 | 6,164,797 |
| 2025-05-07 | $7.33 | $7.35 | $7.13 | $7.25 | $7.25 | 2,560,532 |
| 2025-05-06 | $7.26 | $7.34 | $7.16 | $7.27 | $7.27 | 1,604,359 |
| 2025-05-05 | $7.34 | $7.45 | $7.27 | $7.35 | $7.35 | 1,909,746 |
| 2025-05-02 | $7.37 | $7.45 | $7.19 | $7.38 | $7.38 | 2,873,520 |
| 2025-05-01 | $7.31 | $7.40 | $7.25 | $7.31 | $7.31 | 1,435,707 |
| 2025-04-30 | $7.26 | $7.36 | $7.14 | $7.32 | $7.32 | 1,468,828 |
| 2025-04-29 | $7.19 | $7.45 | $7.19 | $7.41 | $7.41 | 1,232,823 |
| 2025-04-28 | $7.13 | $7.22 | $7.07 | $7.21 | $7.21 | 1,142,628 |
| 2025-04-25 | $6.99 | $7.12 | $6.99 | $7.11 | $7.11 | 1,113,590 |
| 2025-04-24 | $6.89 | $7.06 | $6.86 | $7.03 | $7.03 | 1,202,038 |
| 2025-04-23 | $6.98 | $7.18 | $6.80 | $6.87 | $6.87 | 1,961,387 |
| 2025-04-22 | $6.71 | $6.86 | $6.63 | $6.77 | $6.77 | 1,578,894 |
| 2025-04-21 | $6.83 | $6.86 | $6.47 | $6.61 | $6.61 | 2,064,237 |
| 2025-04-17 | $7.04 | $7.06 | $6.83 | $6.94 | $6.94 | 2,560,143 |
| 2025-04-16 | $6.99 | $7.20 | $6.96 | $7.07 | $7.07 | 1,766,229 |
| 2025-04-15 | $7.08 | $7.28 | $7.04 | $7.09 | $7.09 | 2,707,927 |
| 2025-04-14 | $7.31 | $7.51 | $6.87 | $7.09 | $7.09 | 1,907,399 |
| 2025-04-11 | $7.30 | $7.32 | $6.83 | $7.13 | $7.13 | 2,277,894 |
| 2025-04-10 | $7.70 | $7.73 | $7.26 | $7.32 | $7.32 | 3,504,986 |
| 2025-04-09 | $7.25 | $8.03 | $7.15 | $7.91 | $7.91 | 3,146,746 |
| 2025-04-08 | $7.82 | $7.82 | $7.15 | $7.31 | $7.31 | 2,411,076 |
| 2025-04-07 | $7.46 | $7.98 | $7.12 | $7.49 | $7.49 | 2,739,710 |
| 2025-04-04 | $7.98 | $8.21 | $7.65 | $7.84 | $7.84 | 2,693,581 |
| 2025-04-03 | $8.34 | $8.46 | $8.16 | $8.23 | $8.23 | 2,226,213 |
| 2025-04-02 | $8.53 | $8.90 | $8.51 | $8.87 | $8.87 | 1,710,947 |
| 2025-04-01 | $8.51 | $8.73 | $8.42 | $8.72 | $8.72 | 1,674,947 |
| 2025-03-31 | $8.67 | $8.70 | $8.50 | $8.61 | $8.61 | 1,629,739 |
| 2025-03-28 | $9.20 | $9.36 | $8.75 | $8.81 | $8.81 | 1,581,693 |
| 2025-03-27 | $9.19 | $9.34 | $9.08 | $9.19 | $9.19 | 1,603,796 |
| 2025-03-26 | $9.39 | $9.41 | $9.07 | $9.17 | $9.17 | 1,427,250 |
| 2025-03-25 | $9.28 | $9.42 | $9.27 | $9.36 | $9.36 | 1,466,734 |
| 2025-03-24 | $9.59 | $9.59 | $9.25 | $9.27 | $9.27 | 1,558,513 |
| 2025-03-21 | $9.31 | $9.36 | $9.21 | $9.32 | $9.32 | 2,362,889 |
| 2025-03-20 | $9.46 | $9.64 | $9.36 | $9.42 | $9.42 | 1,004,450 |
| 2025-03-19 | $9.39 | $9.70 | $9.38 | $9.53 | $9.53 | 2,862,522 |
| 2025-03-18 | $9.49 | $9.54 | $9.34 | $9.39 | $9.39 | 1,116,472 |
| 2025-03-17 | $9.26 | $9.57 | $9.25 | $9.56 | $9.56 | 1,863,897 |
| 2025-03-14 | $9.05 | $9.32 | $9.05 | $9.30 | $9.30 | 1,610,300 |
| 2025-03-13 | $9.17 | $9.17 | $8.71 | $8.98 | $8.98 | 1,987,694 |
| 2025-03-12 | $9.42 | $9.42 | $9.15 | $9.18 | $9.18 | 1,844,221 |
| 2025-03-11 | $9.29 | $9.39 | $9.08 | $9.26 | $9.26 | 1,696,021 |
| 2025-03-10 | $9.61 | $9.70 | $9.16 | $9.26 | $9.26 | 3,488,203 |
| 2025-03-07 | $9.92 | $10.00 | $9.52 | $9.77 | $9.77 | 2,354,183 |
| 2025-03-06 | $10.22 | $10.29 | $9.87 | $9.91 | $9.91 | 2,380,902 |
| 2025-03-05 | $10.03 | $10.30 | $9.99 | $10.26 | $10.26 | 3,701,550 |
| 2025-03-04 | $9.93 | $10.21 | $9.73 | $10.11 | $10.11 | 2,990,921 |
| 2025-03-03 | $10.22 | $10.38 | $9.90 | $9.95 | $9.95 | 4,436,874 |
| 2025-02-28 | $10.01 | $10.25 | $9.83 | $10.16 | $10.16 | 5,568,113 |
| 2025-02-27 | $9.66 | $10.60 | $9.50 | $10.02 | $10.02 | 9,532,872 |
| 2025-02-26 | $9.01 | $9.19 | $8.83 | $8.85 | $8.85 | 4,237,073 |
| 2025-02-25 | $9.00 | $9.10 | $8.80 | $9.00 | $9.00 | 1,663,367 |
| 2025-02-24 | $8.75 | $9.02 | $8.53 | $8.91 | $8.91 | 4,072,915 |
| 2025-02-21 | $8.91 | $8.93 | $8.66 | $8.67 | $8.67 | 1,704,161 |
| 2025-02-20 | $8.97 | $8.98 | $8.74 | $8.85 | $8.85 | 1,905,799 |
| 2025-02-19 | $9.10 | $9.16 | $8.89 | $9.05 | $9.05 | 1,466,621 |
| 2025-02-18 | $9.18 | $9.21 | $8.99 | $9.18 | $9.18 | 1,022,206 |
| 2025-02-14 | $9.13 | $9.21 | $8.97 | $9.18 | $9.18 | 1,422,052 |
| 2025-02-13 | $9.28 | $9.30 | $8.82 | $9.08 | $9.08 | 2,108,226 |
| 2025-02-12 | $9.12 | $9.26 | $9.01 | $9.23 | $9.23 | 2,051,058 |
| 2025-02-11 | $9.47 | $9.60 | $9.22 | $9.30 | $9.30 | 2,566,344 |
| 2025-02-10 | $9.19 | $9.31 | $9.12 | $9.22 | $9.22 | 1,857,841 |
| 2025-02-07 | $9.23 | $9.24 | $9.05 | $9.10 | $9.10 | 846,067 |
| 2025-02-06 | $9.20 | $9.33 | $9.11 | $9.23 | $9.23 | 854,133 |
| 2025-02-05 | $9.15 | $9.42 | $9.08 | $9.16 | $9.16 | 1,370,880 |
| 2025-02-04 | $8.83 | $9.10 | $8.78 | $9.07 | $9.07 | 981,985 |
| 2025-02-03 | $8.78 | $8.90 | $8.54 | $8.86 | $8.86 | 1,404,654 |
| 2025-01-31 | $9.20 | $9.32 | $8.91 | $8.99 | $8.99 | 2,123,169 |
| 2025-01-30 | $9.21 | $9.32 | $9.00 | $9.16 | $9.16 | 4,209,434 |
| 2025-01-29 | $9.31 | $9.37 | $9.02 | $9.11 | $9.11 | 2,816,767 |
| 2025-01-28 | $9.00 | $9.33 | $8.93 | $9.25 | $9.25 | 2,549,181 |
| 2025-01-27 | $8.36 | $9.05 | $8.32 | $9.00 | $9.00 | 3,985,164 |
| 2025-01-24 | $8.53 | $8.56 | $8.38 | $8.43 | $8.43 | 1,580,095 |
| 2025-01-23 | $8.22 | $8.59 | $8.18 | $8.56 | $8.56 | 1,352,191 |
| 2025-01-22 | $8.19 | $8.45 | $8.18 | $8.28 | $8.28 | 2,228,686 |
| 2025-01-21 | $8.28 | $8.31 | $8.10 | $8.19 | $8.19 | 1,363,137 |
| 2025-01-17 | $8.30 | $8.31 | $8.07 | $8.20 | $8.20 | 960,803 |
| 2025-01-16 | $8.10 | $8.21 | $7.92 | $8.17 | $8.17 | 1,053,196 |
| 2025-01-15 | $8.05 | $8.11 | $7.90 | $8.05 | $8.05 | 1,181,933 |
| 2025-01-14 | $7.97 | $7.97 | $7.82 | $7.92 | $7.92 | 1,037,895 |
| 2025-01-13 | $7.86 | $8.22 | $7.75 | $7.88 | $7.88 | 1,486,475 |
| 2025-01-10 | $7.55 | $7.61 | $7.34 | $7.52 | $7.52 | 747,001 |
| 2025-01-08 | $7.77 | $7.86 | $7.63 | $7.72 | $7.72 | 1,338,459 |
| 2025-01-07 | $8.00 | $8.03 | $7.58 | $7.77 | $7.77 | 983,992 |
| 2025-01-06 | $7.80 | $8.11 | $7.77 | $7.94 | $7.94 | 1,059,174 |
| 2025-01-03 | $7.61 | $7.73 | $7.57 | $7.73 | $7.73 | 658,327 |
| 2025-01-02 | $7.59 | $7.65 | $7.44 | $7.56 | $7.56 | 1,058,728 |
| 2024-12-31 | $7.70 | $7.70 | $7.46 | $7.51 | $7.51 | 1,288,164 |
| 2024-12-30 | $7.70 | $7.71 | $7.50 | $7.64 | $7.64 | 1,264,085 |
| 2024-12-27 | $7.84 | $7.96 | $7.70 | $7.82 | $7.82 | 924,693 |
| 2024-12-26 | $7.77 | $7.94 | $7.75 | $7.91 | $7.91 | 735,245 |
| 2024-12-24 | $7.79 | $7.86 | $7.71 | $7.83 | $7.83 | 543,896 |
| 2024-12-23 | $7.76 | $7.80 | $7.66 | $7.77 | $7.77 | 896,608 |
| 2024-12-20 | $7.61 | $7.82 | $7.61 | $7.76 | $7.76 | 2,756,859 |
| 2024-12-19 | $7.76 | $7.84 | $7.45 | $7.75 | $7.75 | 1,865,973 |
| 2024-12-18 | $8.18 | $8.23 | $7.61 | $7.68 | $7.68 | 2,189,671 |
| 2024-12-17 | $8.03 | $8.18 | $7.85 | $8.17 | $8.17 | 1,367,111 |
| 2024-12-16 | $8.00 | $8.19 | $7.90 | $8.12 | $8.12 | 1,565,015 |
| 2024-12-13 | $8.28 | $8.28 | $8.01 | $8.07 | $8.07 | 1,174,112 |
| 2024-12-12 | $8.42 | $8.47 | $8.25 | $8.28 | $8.28 | 864,431 |
| 2024-12-11 | $8.21 | $8.52 | $8.09 | $8.47 | $8.47 | 894,781 |
| 2024-12-10 | $8.18 | $8.23 | $8.04 | $8.11 | $8.11 | 922,314 |
| 2024-12-09 | $8.23 | $8.33 | $8.08 | $8.17 | $8.17 | 1,025,526 |
| 2024-12-06 | $8.11 | $8.32 | $8.10 | $8.20 | $8.20 | 787,069 |
| 2024-12-05 | $8.17 | $8.21 | $7.98 | $8.05 | $8.05 | 661,605 |
| 2024-12-04 | $8.02 | $8.23 | $7.97 | $8.20 | $8.20 | 910,639 |
| 2024-12-03 | $7.96 | $8.02 | $7.82 | $7.96 | $7.96 | 877,761 |
| 2024-12-02 | $7.96 | $7.98 | $7.69 | $7.98 | $7.98 | 986,203 |
| 2024-11-29 | $7.92 | $8.00 | $7.90 | $7.93 | $7.93 | 447,458 |
| 2024-11-27 | $7.95 | $8.05 | $7.86 | $7.94 | $7.94 | 1,103,465 |
| 2024-11-26 | $7.90 | $7.97 | $7.85 | $7.94 | $7.94 | 2,139,604 |
| 2024-11-25 | $7.93 | $8.14 | $7.86 | $7.91 | $7.91 | 2,157,648 |
| 2024-11-22 | $7.84 | $7.90 | $7.77 | $7.83 | $7.83 | 879,671 |
| 2024-11-21 | $7.65 | $7.83 | $7.59 | $7.76 | $7.76 | 1,145,083 |
| 2024-11-20 | $7.57 | $7.73 | $7.49 | $7.63 | $7.63 | 1,119,060 |
| 2024-11-19 | $7.52 | $7.63 | $7.44 | $7.54 | $7.54 | 1,325,719 |
| 2024-11-18 | $7.82 | $8.00 | $7.72 | $7.73 | $7.73 | 1,486,939 |
| 2024-11-15 | $7.97 | $7.98 | $7.57 | $7.73 | $7.73 | 1,187,452 |
| 2024-11-14 | $8.20 | $8.21 | $7.98 | $7.99 | $7.99 | 1,428,035 |
| 2024-11-13 | $8.42 | $8.49 | $8.17 | $8.20 | $8.20 | 1,620,499 |
| 2024-11-12 | $8.39 | $8.52 | $8.34 | $8.42 | $8.42 | 1,255,894 |
| 2024-11-11 | $8.51 | $8.70 | $8.37 | $8.39 | $8.39 | 1,711,048 |
| 2024-11-08 | $8.58 | $8.75 | $8.43 | $8.49 | $8.49 | 1,761,894 |
| 2024-11-07 | $9.12 | $9.31 | $8.40 | $9.22 | $9.22 | 2,739,628 |
| 2024-11-06 | $7.90 | $8.17 | $7.79 | $8.15 | $8.15 | 2,307,094 |
| 2024-11-05 | $7.11 | $7.56 | $7.11 | $7.56 | $7.56 | 1,180,135 |
| 2024-11-04 | $7.19 | $7.23 | $7.06 | $7.15 | $7.15 | 1,105,838 |
| 2024-11-01 | $7.23 | $7.41 | $7.21 | $7.25 | $7.25 | 1,223,155 |
| 2024-10-31 | $7.23 | $7.30 | $7.13 | $7.18 | $7.18 | 956,042 |
| 2024-10-30 | $7.17 | $7.38 | $7.17 | $7.24 | $7.24 | 715,756 |
| 2024-10-29 | $7.06 | $7.21 | $7.02 | $7.19 | $7.19 | 832,203 |
| 2024-10-28 | $7.01 | $7.14 | $6.96 | $7.11 | $7.11 | 893,916 |
| 2024-10-25 | $7.04 | $7.09 | $6.90 | $6.91 | $6.91 | 649,084 |
| 2024-10-24 | $6.94 | $7.12 | $6.91 | $6.99 | $6.99 | 726,662 |
| 2024-10-23 | $6.88 | $6.96 | $6.83 | $6.92 | $6.92 | 679,096 |
| 2024-10-22 | $6.93 | $6.97 | $6.78 | $6.90 | $6.90 | 816,502 |
| 2024-10-21 | $6.98 | $7.01 | $6.86 | $6.91 | $6.91 | 623,531 |
| 2024-10-18 | $6.92 | $7.04 | $6.90 | $6.98 | $6.98 | 1,097,849 |
| 2024-10-17 | $6.87 | $6.90 | $6.77 | $6.89 | $6.89 | 508,814 |
| 2024-10-16 | $6.80 | $6.89 | $6.77 | $6.86 | $6.86 | 906,681 |
| 2024-10-15 | $6.63 | $6.80 | $6.60 | $6.79 | $6.79 | 716,254 |
| 2024-10-14 | $6.71 | $6.73 | $6.61 | $6.62 | $6.62 | 748,867 |
| 2024-10-11 | $6.50 | $6.71 | $6.50 | $6.68 | $6.68 | 638,173 |
| 2024-10-10 | $6.40 | $6.50 | $6.33 | $6.50 | $6.50 | 746,744 |
| 2024-10-09 | $6.54 | $6.61 | $6.44 | $6.47 | $6.47 | 1,245,262 |
| 2024-10-08 | $6.54 | $6.61 | $6.48 | $6.52 | $6.52 | 625,493 |
| 2024-10-07 | $6.58 | $6.59 | $6.39 | $6.50 | $6.50 | 798,710 |
| 2024-10-04 | $6.42 | $6.60 | $6.35 | $6.60 | $6.60 | 886,355 |
| 2024-10-03 | $6.32 | $6.43 | $6.29 | $6.33 | $6.33 | 1,016,139 |
| 2024-10-02 | $6.33 | $6.43 | $6.26 | $6.36 | $6.36 | 1,414,990 |
| 2024-10-01 | $6.33 | $6.59 | $6.33 | $6.49 | $6.49 | 1,062,184 |
| 2024-09-30 | $6.45 | $6.54 | $6.35 | $6.35 | $6.35 | 1,206,594 |
| 2024-09-27 | $6.66 | $6.71 | $6.47 | $6.47 | $6.47 | 751,690 |
| 2024-09-26 | $6.63 | $6.72 | $6.57 | $6.61 | $6.61 | 998,094 |
| 2024-09-25 | $6.66 | $6.67 | $6.49 | $6.51 | $6.51 | 668,983 |
| 2024-09-24 | $6.65 | $6.74 | $6.62 | $6.64 | $6.64 | 1,237,641 |
| 2024-09-23 | $6.59 | $6.67 | $6.48 | $6.62 | $6.62 | 1,266,670 |
| 2024-09-20 | $6.70 | $6.70 | $6.58 | $6.62 | $6.62 | 2,308,008 |
| 2024-09-19 | $6.66 | $6.78 | $6.64 | $6.70 | $6.70 | 1,432,349 |
| 2024-09-18 | $6.76 | $6.89 | $6.66 | $6.67 | $6.67 | 1,277,075 |
| 2024-09-17 | $6.81 | $6.84 | $6.65 | $6.75 | $6.75 | 1,167,237 |
| 2024-09-16 | $6.75 | $6.78 | $6.64 | $6.75 | $6.75 | 1,116,568 |
| 2024-09-13 | $6.74 | $6.91 | $6.69 | $6.77 | $6.77 | 1,225,634 |
| 2024-09-12 | $6.47 | $6.74 | $6.38 | $6.66 | $6.66 | 1,277,009 |
| 2024-09-11 | $6.24 | $6.50 | $6.17 | $6.48 | $6.48 | 1,282,324 |
| 2024-09-10 | $6.30 | $6.41 | $6.24 | $6.27 | $6.27 | 1,101,199 |
| 2024-09-09 | $6.45 | $6.49 | $6.27 | $6.32 | $6.32 | 1,127,093 |
| 2024-09-06 | $6.54 | $6.61 | $6.38 | $6.42 | $6.42 | 1,054,085 |
| 2024-09-05 | $6.50 | $6.62 | $6.46 | $6.54 | $6.54 | 676,848 |
| 2024-09-04 | $6.42 | $6.56 | $6.34 | $6.51 | $6.51 | 900,021 |
| 2024-09-03 | $6.69 | $6.71 | $6.45 | $6.46 | $6.46 | 1,340,910 |
| 2024-08-30 | $6.69 | $6.76 | $6.62 | $6.74 | $6.74 | 1,178,025 |
| 2024-08-29 | $6.62 | $6.70 | $6.59 | $6.66 | $6.66 | 1,228,691 |
| 2024-08-28 | $6.55 | $6.61 | $6.52 | $6.55 | $6.55 | 1,107,911 |
| 2024-08-27 | $6.55 | $6.58 | $6.48 | $6.56 | $6.56 | 947,864 |
| 2024-08-26 | $6.66 | $6.69 | $6.52 | $6.55 | $6.55 | 1,203,265 |
| 2024-08-23 | $6.42 | $6.64 | $6.40 | $6.62 | $6.62 | 1,427,510 |
| 2024-08-22 | $6.41 | $6.43 | $6.27 | $6.35 | $6.35 | 1,453,225 |
| 2024-08-21 | $6.33 | $6.42 | $6.22 | $6.41 | $6.41 | 1,253,888 |
| 2024-08-20 | $6.17 | $6.36 | $6.03 | $6.28 | $6.28 | 1,940,123 |
| 2024-08-19 | $5.90 | $6.18 | $5.85 | $6.18 | $6.18 | 1,765,526 |
| 2024-08-16 | $5.58 | $5.95 | $5.58 | $5.90 | $5.90 | 2,180,484 |
| 2024-08-15 | $5.70 | $5.73 | $5.61 | $5.66 | $5.66 | 1,724,818 |
| 2024-08-14 | $5.80 | $5.81 | $5.57 | $5.58 | $5.58 | 1,532,496 |
| 2024-08-13 | $5.63 | $5.81 | $5.62 | $5.80 | $5.80 | 2,092,727 |
| 2024-08-12 | $5.92 | $5.92 | $5.56 | $5.57 | $5.57 | 1,799,599 |
| 2024-08-09 | $5.87 | $5.95 | $5.79 | $5.88 | $5.88 | 2,530,286 |
| 2024-08-08 | $5.79 | $5.93 | $5.58 | $5.84 | $5.84 | 3,258,257 |
| 2024-08-07 | $5.97 | $6.11 | $5.85 | $5.93 | $5.93 | 2,919,370 |
| 2024-08-06 | $5.93 | $5.97 | $5.80 | $5.87 | $5.87 | 2,130,807 |
| 2024-08-05 | $5.88 | $6.02 | $5.74 | $5.90 | $5.90 | 2,543,771 |
| 2024-08-02 | $6.19 | $6.31 | $6.05 | $6.15 | $6.15 | 2,926,127 |
| 2024-08-01 | $6.67 | $6.67 | $6.34 | $6.35 | $6.35 | 2,269,246 |
| 2024-07-31 | $7.16 | $7.17 | $6.66 | $6.68 | $6.68 | 2,643,143 |
| 2024-07-30 | $6.73 | $6.76 | $6.52 | $6.69 | $6.69 | 1,466,707 |
| 2024-07-29 | $6.73 | $6.83 | $6.65 | $6.67 | $6.67 | 1,246,138 |
| 2024-07-26 | $6.81 | $6.84 | $6.68 | $6.78 | $6.78 | 1,025,921 |
| 2024-07-25 | $6.57 | $6.85 | $6.57 | $6.71 | $6.71 | 1,138,276 |
| 2024-07-24 | $6.82 | $6.90 | $6.53 | $6.54 | $6.54 | 1,555,627 |
| 2024-07-23 | $6.68 | $6.93 | $6.67 | $6.90 | $6.90 | 1,978,778 |
| 2024-07-22 | $6.47 | $6.80 | $6.32 | $6.70 | $6.70 | 1,945,527 |
| 2024-07-19 | $6.40 | $6.53 | $6.31 | $6.42 | $6.42 | 1,143,501 |
| 2024-07-18 | $6.44 | $6.74 | $6.35 | $6.39 | $6.39 | 2,099,482 |
| 2024-07-17 | $6.49 | $6.60 | $6.30 | $6.47 | $6.47 | 1,661,517 |
| 2024-07-16 | $6.49 | $6.56 | $6.27 | $6.51 | $6.51 | 2,519,321 |
| 2024-07-15 | $6.15 | $6.60 | $6.15 | $6.45 | $6.45 | 2,831,598 |
| 2024-07-12 | $6.06 | $6.26 | $5.93 | $6.15 | $6.15 | 4,769,987 |
| 2024-07-11 | $5.99 | $6.07 | $5.77 | $5.95 | $5.95 | 5,179,759 |
| 2024-07-10 | $5.33 | $6.16 | $5.33 | $5.86 | $5.86 | 17,229,747 |
| 2024-07-09 | $7.95 | $8.01 | $7.78 | $7.85 | $7.85 | 1,938,116 |
| 2024-07-08 | $8.27 | $8.28 | $7.96 | $7.97 | $7.97 | 1,116,638 |
| 2024-07-05 | $8.16 | $8.26 | $8.07 | $8.20 | $8.20 | 831,896 |
| 2024-07-03 | $8.23 | $8.28 | $8.12 | $8.16 | $8.16 | 595,623 |
| 2024-07-02 | $8.27 | $8.37 | $8.17 | $8.22 | $8.22 | 851,057 |
| 2024-07-01 | $8.34 | $8.35 | $8.13 | $8.26 | $8.26 | 1,451,774 |
| 2024-06-28 | $8.44 | $8.49 | $8.37 | $8.39 | $8.39 | 3,159,348 |
| 2024-06-27 | $8.45 | $8.60 | $8.40 | $8.41 | $8.41 | 1,959,421 |
| 2024-06-26 | $8.24 | $8.47 | $8.23 | $8.45 | $8.45 | 1,200,350 |
| 2024-06-25 | $8.21 | $8.31 | $8.18 | $8.26 | $8.26 | 992,850 |
| 2024-06-24 | $8.25 | $8.32 | $8.07 | $8.21 | $8.21 | 1,178,120 |
| 2024-06-21 | $8.26 | $8.36 | $8.14 | $8.26 | $8.26 | 2,005,656 |
| 2024-06-20 | $8.10 | $8.31 | $8.07 | $8.24 | $8.24 | 1,622,151 |
| 2024-06-18 | $8.00 | $8.27 | $7.95 | $8.11 | $8.11 | 2,027,148 |
| 2024-06-17 | $8.11 | $8.18 | $8.02 | $8.03 | $8.03 | 2,040,946 |
| 2024-06-14 | $8.14 | $8.15 | $8.00 | $8.12 | $8.12 | 1,457,786 |
| 2024-06-13 | $8.49 | $8.53 | $8.12 | $8.20 | $8.20 | 1,908,938 |
| 2024-06-12 | $8.57 | $8.74 | $8.41 | $8.46 | $8.46 | 2,620,074 |
| 2024-06-11 | $8.41 | $8.62 | $8.41 | $8.44 | $8.44 | 1,704,221 |
| 2024-06-10 | $8.30 | $8.51 | $8.30 | $8.47 | $8.47 | 1,318,846 |
| 2024-06-07 | $8.39 | $8.51 | $8.27 | $8.41 | $8.41 | 1,546,423 |
| 2024-06-06 | $8.54 | $8.63 | $8.38 | $8.47 | $8.47 | 1,259,448 |
| 2024-06-05 | $8.36 | $8.60 | $8.26 | $8.50 | $8.50 | 1,171,161 |
| 2024-06-04 | $8.58 | $8.60 | $8.21 | $8.30 | $8.30 | 2,073,082 |
| 2024-06-03 | $8.80 | $8.91 | $8.59 | $8.63 | $8.63 | 1,960,253 |
| 2024-05-31 | $8.74 | $8.87 | $8.61 | $8.78 | $8.78 | 1,945,759 |
| 2024-05-30 | $8.67 | $8.93 | $8.63 | $8.70 | $8.70 | 2,382,267 |
| 2024-05-29 | $8.36 | $8.74 | $8.25 | $8.66 | $8.66 | 2,268,744 |
| 2024-05-28 | $8.67 | $8.78 | $8.48 | $8.54 | $8.54 | 2,127,649 |
| 2024-05-24 | $8.53 | $8.76 | $8.43 | $8.59 | $8.59 | 1,708,287 |
| 2024-05-23 | $8.77 | $8.78 | $8.45 | $8.49 | $8.49 | 2,639,244 |
| 2024-05-22 | $8.69 | $9.04 | $8.55 | $8.74 | $8.74 | 4,968,521 |
| 2024-05-21 | $8.72 | $8.77 | $8.37 | $8.49 | $8.49 | 3,549,296 |
| 2024-05-20 | $8.98 | $9.10 | $8.63 | $8.75 | $8.75 | 4,726,608 |
| 2024-05-17 | $9.17 | $9.29 | $8.83 | $9.05 | $9.05 | 4,934,467 |
| 2024-05-16 | $9.44 | $9.49 | $9.07 | $9.19 | $9.19 | 2,724,989 |
| 2024-05-15 | $9.72 | $9.82 | $9.46 | $9.49 | $9.49 | 2,518,161 |
| 2024-05-14 | $9.85 | $10.02 | $9.58 | $9.60 | $9.60 | 1,751,690 |
| 2024-05-13 | $10.03 | $10.10 | $9.39 | $9.75 | $9.75 | 3,257,369 |
| 2024-05-10 | $9.43 | $10.00 | $9.43 | $9.98 | $9.98 | 3,802,385 |
| 2024-05-09 | $9.29 | $9.74 | $9.24 | $9.50 | $9.50 | 3,935,482 |
| 2024-05-08 | $9.81 | $10.44 | $9.03 | $9.28 | $9.28 | 4,306,415 |
| 2024-05-07 | $12.00 | $12.21 | $11.86 | $12.19 | $12.19 | 1,507,108 |
| 2024-05-06 | $11.99 | $12.10 | $11.92 | $12.05 | $12.05 | 1,316,020 |
| 2024-05-03 | $12.29 | $12.30 | $11.92 | $11.93 | $11.93 | 965,185 |
| 2024-05-02 | $12.30 | $12.30 | $11.94 | $12.05 | $12.05 | 1,248,073 |
| 2024-05-01 | $11.99 | $12.43 | $11.90 | $12.16 | $12.16 | 1,084,862 |
| 2024-04-30 | $12.04 | $12.13 | $11.84 | $11.95 | $11.95 | 1,466,583 |
| 2024-04-29 | $12.55 | $12.55 | $12.06 | $12.17 | $12.17 | 956,366 |
| 2024-04-26 | $12.41 | $12.50 | $12.26 | $12.48 | $12.48 | 998,260 |
| 2024-04-25 | $12.05 | $12.34 | $12.01 | $12.27 | $12.27 | 1,020,143 |
| 2024-04-24 | $12.17 | $12.37 | $12.11 | $12.30 | $12.30 | 967,389 |
| 2024-04-23 | $12.10 | $12.48 | $12.08 | $12.17 | $12.17 | 1,167,780 |
| 2024-04-22 | $11.73 | $12.16 | $11.64 | $12.11 | $12.11 | 1,408,890 |
| 2024-04-19 | $11.75 | $11.98 | $11.63 | $11.73 | $11.73 | 1,020,434 |
| 2024-04-18 | $12.01 | $12.09 | $11.70 | $11.81 | $11.81 | 1,018,560 |
| 2024-04-17 | $12.32 | $12.43 | $11.99 | $12.01 | $12.01 | 986,818 |
| 2024-04-16 | $12.31 | $12.34 | $12.15 | $12.21 | $12.21 | 785,737 |
| 2024-04-15 | $12.76 | $12.76 | $12.29 | $12.42 | $12.42 | 899,772 |
| 2024-04-12 | $12.81 | $12.85 | $12.59 | $12.69 | $12.69 | 914,120 |
| 2024-04-11 | $12.68 | $12.98 | $12.64 | $12.96 | $12.96 | 888,199 |
| 2024-04-10 | $12.94 | $12.94 | $12.51 | $12.62 | $12.62 | 1,023,550 |
| 2024-04-09 | $13.31 | $13.36 | $13.09 | $13.11 | $13.11 | 696,266 |
| 2024-04-08 | $13.20 | $13.32 | $13.03 | $13.22 | $13.22 | 831,434 |
| 2024-04-05 | $13.18 | $13.24 | $12.99 | $13.11 | $13.11 | 884,858 |
| 2024-04-04 | $13.25 | $13.42 | $13.10 | $13.15 | $13.15 | 932,158 |
| 2024-04-03 | $13.23 | $13.50 | $13.03 | $13.08 | $13.08 | 1,182,335 |
| 2024-04-02 | $13.15 | $13.56 | $13.06 | $13.38 | $13.38 | 1,335,730 |
| 2024-04-01 | $13.40 | $13.47 | $13.27 | $13.41 | $13.41 | 976,725 |
| 2024-03-28 | $13.31 | $13.47 | $13.25 | $13.34 | $13.34 | 811,765 |
| 2024-03-27 | $13.19 | $13.33 | $13.04 | $13.27 | $13.27 | 948,031 |
| 2024-03-26 | $13.15 | $13.20 | $12.98 | $13.01 | $13.01 | 1,161,936 |
| 2024-03-25 | $13.10 | $13.21 | $12.97 | $12.97 | $12.97 | 736,549 |
| 2024-03-22 | $13.32 | $13.39 | $13.10 | $13.15 | $13.15 | 854,442 |
| 2024-03-21 | $13.24 | $13.43 | $13.04 | $13.21 | $13.21 | 1,518,337 |
| 2024-03-20 | $13.20 | $13.58 | $13.10 | $13.45 | $13.45 | 896,496 |
| 2024-03-19 | $12.93 | $13.28 | $12.93 | $13.22 | $13.22 | 734,169 |
| 2024-03-18 | $13.03 | $13.15 | $12.98 | $13.01 | $13.01 | 773,311 |
| 2024-03-15 | $13.17 | $13.37 | $13.00 | $13.04 | $13.04 | 3,039,795 |
| 2024-03-14 | $13.35 | $13.61 | $13.18 | $13.31 | $13.31 | 873,710 |
| 2024-03-13 | $13.50 | $13.74 | $13.47 | $13.57 | $13.57 | 818,630 |
| 2024-03-12 | $13.50 | $13.71 | $13.46 | $13.59 | $13.59 | 887,014 |
| 2024-03-11 | $13.42 | $13.67 | $13.41 | $13.51 | $13.51 | 1,119,854 |
| 2024-03-08 | $13.50 | $13.70 | $13.38 | $13.38 | $13.38 | 1,027,858 |
| 2024-03-07 | $13.31 | $13.49 | $13.31 | $13.44 | $13.44 | 973,751 |
| 2024-03-06 | $12.99 | $13.28 | $12.91 | $13.19 | $13.19 | 1,563,965 |
| 2024-03-05 | $12.83 | $12.93 | $12.63 | $12.79 | $12.79 | 1,383,594 |
| 2024-03-04 | $12.65 | $13.15 | $12.64 | $12.96 | $12.96 | 1,690,671 |
| 2024-03-01 | $12.36 | $12.75 | $12.22 | $12.64 | $12.64 | 2,678,602 |
| 2024-02-29 | $11.77 | $12.51 | $11.75 | $12.40 | $12.40 | 2,644,947 |
| 2024-02-28 | $11.54 | $11.72 | $11.50 | $11.70 | $11.70 | 1,530,363 |
| 2024-02-27 | $11.39 | $11.68 | $11.19 | $11.62 | $11.62 | 2,518,014 |
| 2024-02-26 | $11.26 | $11.64 | $10.91 | $11.48 | $11.48 | 2,810,824 |
| 2024-02-23 | $10.09 | $11.37 | $10.09 | $11.24 | $11.24 | 4,251,210 |
| 2024-02-22 | $9.75 | $10.17 | $9.75 | $9.83 | $9.83 | 3,545,857 |
| 2024-02-21 | $9.93 | $10.01 | $9.50 | $9.76 | $9.76 | 3,486,005 |
| 2024-02-20 | $10.43 | $10.44 | $9.94 | $9.98 | $9.98 | 1,678,588 |
| 2024-02-16 | $10.64 | $10.73 | $10.51 | $10.57 | $10.57 | 1,123,929 |
| 2024-02-15 | $10.76 | $10.84 | $10.60 | $10.76 | $10.76 | 1,156,244 |
| 2024-02-14 | $10.50 | $10.69 | $10.41 | $10.64 | $10.64 | 867,793 |
| 2024-02-13 | $10.42 | $10.51 | $10.17 | $10.32 | $10.32 | 1,245,820 |
| 2024-02-12 | $10.60 | $10.80 | $10.52 | $10.73 | $10.73 | 709,691 |
| 2024-02-09 | $10.45 | $10.68 | $10.17 | $10.62 | $10.62 | 918,053 |
| 2024-02-08 | $10.46 | $10.57 | $10.37 | $10.41 | $10.41 | 1,131,885 |
| 2024-02-07 | $10.43 | $10.61 | $10.34 | $10.39 | $10.39 | 1,003,388 |
| 2024-02-06 | $10.20 | $10.47 | $10.20 | $10.39 | $10.39 | 806,067 |
| 2024-02-05 | $10.32 | $10.32 | $10.13 | $10.21 | $10.21 | 631,940 |
| 2024-02-02 | $10.34 | $10.51 | $10.24 | $10.42 | $10.42 | 786,665 |
| 2024-02-01 | $10.36 | $10.55 | $10.26 | $10.42 | $10.42 | 776,161 |
| 2024-01-31 | $10.58 | $10.63 | $10.27 | $10.31 | $10.31 | 1,137,869 |
| 2024-01-30 | $10.86 | $10.86 | $10.57 | $10.63 | $10.63 | 737,161 |
| 2024-01-29 | $10.67 | $10.92 | $10.61 | $10.92 | $10.92 | 715,588 |
| 2024-01-26 | $10.76 | $11.03 | $10.68 | $10.68 | $10.68 | 583,622 |
| 2024-01-25 | $10.73 | $10.74 | $10.59 | $10.71 | $10.71 | 874,303 |
| 2024-01-24 | $10.97 | $10.98 | $10.60 | $10.61 | $10.61 | 654,042 |
| 2024-01-23 | $11.10 | $11.14 | $10.72 | $10.83 | $10.83 | 836,013 |
| 2024-01-22 | $10.97 | $11.23 | $10.90 | $10.99 | $10.99 | 816,820 |
| 2024-01-19 | $10.56 | $10.90 | $10.37 | $10.83 | $10.83 | 816,256 |
| 2024-01-18 | $10.53 | $10.63 | $10.31 | $10.49 | $10.49 | 875,172 |
| 2024-01-17 | $10.39 | $10.67 | $10.36 | $10.47 | $10.47 | 702,760 |
| 2024-01-16 | $10.67 | $10.70 | $10.44 | $10.58 | $10.58 | 736,841 |
| 2024-01-12 | $11.00 | $11.04 | $10.75 | $10.78 | $10.78 | 866,812 |
| 2024-01-11 | $10.81 | $10.95 | $10.63 | $10.93 | $10.93 | 929,986 |
| 2024-01-10 | $10.69 | $10.90 | $10.65 | $10.85 | $10.85 | 798,787 |
| 2024-01-09 | $10.65 | $10.77 | $10.61 | $10.73 | $10.73 | 662,315 |
| 2024-01-08 | $10.41 | $10.96 | $10.41 | $10.81 | $10.81 | 1,170,178 |
| 2024-01-05 | $10.24 | $10.45 | $10.10 | $10.40 | $10.40 | 1,162,238 |
| 2024-01-04 | $10.67 | $10.67 | $10.39 | $10.40 | $10.40 | 1,259,304 |
| 2024-01-03 | $10.82 | $10.86 | $10.58 | $10.64 | $10.64 | 1,306,600 |
| 2024-01-02 | $11.13 | $11.14 | $10.63 | $10.92 | $10.92 | 1,404,339 |
| 2023-12-29 | $11.97 | $12.03 | $11.30 | $11.30 | $11.30 | 1,455,533 |
| 2023-12-28 | $11.29 | $11.61 | $11.28 | $11.58 | $11.58 | 1,081,759 |
| 2023-12-27 | $11.27 | $11.37 | $11.23 | $11.29 | $11.29 | 604,592 |
| 2023-12-26 | $11.47 | $11.47 | $11.23 | $11.27 | $11.27 | 690,150 |
| 2023-12-22 | $11.17 | $11.63 | $11.06 | $11.42 | $11.42 | 1,349,060 |
| 2023-12-21 | $11.13 | $11.21 | $10.90 | $11.11 | $11.11 | 1,431,411 |
| 2023-12-20 | $11.52 | $11.58 | $11.05 | $11.07 | $11.07 | 1,707,988 |
| 2023-12-19 | $11.29 | $11.60 | $11.29 | $11.58 | $11.58 | 1,300,254 |
| 2023-12-18 | $11.14 | $11.39 | $11.03 | $11.23 | $11.23 | 1,430,865 |
| 2023-12-15 | $11.37 | $11.43 | $11.01 | $11.10 | $11.10 | 3,189,229 |
| 2023-12-14 | $11.45 | $11.67 | $11.17 | $11.37 | $11.37 | 1,513,985 |
| 2023-12-13 | $10.85 | $11.35 | $10.78 | $11.27 | $11.27 | 1,293,868 |
| 2023-12-12 | $10.91 | $11.10 | $10.80 | $10.82 | $10.82 | 1,172,092 |
| 2023-12-11 | $10.74 | $10.86 | $10.56 | $10.85 | $10.85 | 3,388,871 |
| 2023-12-08 | $10.86 | $11.03 | $10.76 | $10.80 | $10.80 | 955,056 |
| 2023-12-07 | $11.31 | $11.31 | $10.90 | $10.91 | $10.91 | 938,902 |
| 2023-12-06 | $11.45 | $11.62 | $11.28 | $11.30 | $11.30 | 766,231 |
| 2023-12-05 | $11.30 | $11.45 | $11.18 | $11.36 | $11.36 | 1,132,425 |
| 2023-12-04 | $11.47 | $11.69 | $11.41 | $11.43 | $11.43 | 1,206,164 |
| 2023-12-01 | $11.52 | $11.64 | $11.40 | $11.56 | $11.56 | 1,696,441 |
| 2023-11-30 | $11.79 | $11.84 | $11.46 | $11.53 | $11.53 | 1,756,877 |
| 2023-11-29 | $11.98 | $12.08 | $11.76 | $11.79 | $11.79 | 1,190,829 |
| 2023-11-28 | $11.65 | $11.85 | $11.60 | $11.78 | $11.78 | 1,107,287 |
| 2023-11-27 | $11.81 | $11.99 | $11.71 | $11.72 | $11.72 | 1,142,479 |
| 2023-11-24 | $11.46 | $11.87 | $11.46 | $11.87 | $11.87 | 812,549 |
| 2023-11-22 | $11.48 | $11.53 | $11.37 | $11.43 | $11.43 | 847,591 |
| 2023-11-21 | $11.33 | $11.41 | $11.16 | $11.35 | $11.35 | 1,611,339 |
| 2023-11-20 | $11.16 | $11.54 | $11.16 | $11.42 | $11.42 | 1,488,886 |
| 2023-11-17 | $11.20 | $11.43 | $11.20 | $11.24 | $11.24 | 1,351,866 |
| 2023-11-16 | $11.17 | $11.36 | $11.13 | $11.18 | $11.18 | 1,178,241 |
| 2023-11-15 | $11.26 | $11.59 | $11.23 | $11.31 | $11.31 | 1,878,112 |
| 2023-11-14 | $11.24 | $11.29 | $11.00 | $11.17 | $11.17 | 2,647,706 |
| 2023-11-13 | $10.81 | $10.99 | $10.69 | $10.89 | $10.89 | 1,755,316 |
| 2023-11-10 | $11.00 | $11.08 | $10.60 | $10.86 | $10.86 | 2,231,120 |
| 2023-11-09 | $10.82 | $11.24 | $10.65 | $10.83 | $10.83 | 8,392,967 |
| 2023-11-08 | $11.30 | $11.97 | $11.02 | $11.16 | $11.16 | 3,770,290 |
| 2023-11-07 | $10.37 | $10.76 | $10.27 | $10.56 | $10.56 | 1,211,504 |
| 2023-11-06 | $10.50 | $10.56 | $10.13 | $10.32 | $10.32 | 1,079,437 |
| 2023-11-03 | $10.48 | $10.78 | $10.29 | $10.56 | $10.56 | 902,564 |
| 2023-11-02 | $10.00 | $10.33 | $9.94 | $10.26 | $10.26 | 1,099,465 |
| 2023-11-01 | $9.88 | $9.91 | $9.48 | $9.85 | $9.85 | 1,571,261 |
| 2023-10-31 | $10.19 | $10.39 | $9.86 | $9.97 | $9.97 | 1,012,045 |
| 2023-10-30 | $10.29 | $10.42 | $10.06 | $10.19 | $10.19 | 802,026 |
| 2023-10-27 | $10.27 | $10.42 | $10.14 | $10.21 | $10.21 | 683,204 |
| 2023-10-26 | $10.24 | $10.39 | $10.04 | $10.22 | $10.22 | 1,108,155 |
| 2023-10-25 | $10.07 | $10.25 | $9.93 | $10.22 | $10.22 | 1,457,041 |
| 2023-10-24 | $10.14 | $10.28 | $10.07 | $10.20 | $10.20 | 877,276 |
| 2023-10-23 | $10.01 | $10.29 | $9.84 | $10.07 | $10.07 | 1,062,163 |
| 2023-10-20 | $10.38 | $10.39 | $10.08 | $10.14 | $10.14 | 918,241 |
| 2023-10-19 | $10.49 | $10.49 | $10.27 | $10.35 | $10.35 | 825,472 |
| 2023-10-18 | $10.67 | $10.78 | $10.48 | $10.50 | $10.50 | 1,179,216 |
| 2023-10-17 | $10.52 | $10.90 | $10.44 | $10.81 | $10.81 | 900,170 |
| 2023-10-16 | $9.95 | $10.63 | $9.90 | $10.54 | $10.54 | 969,820 |
| 2023-10-13 | $10.13 | $10.22 | $9.79 | $9.88 | $9.88 | 997,550 |
| 2023-10-12 | $10.54 | $10.54 | $10.16 | $10.18 | $10.18 | 786,921 |
| 2023-10-11 | $10.55 | $10.55 | $10.37 | $10.52 | $10.52 | 764,764 |
| 2023-10-10 | $10.45 | $10.77 | $10.40 | $10.49 | $10.49 | 990,144 |
| 2023-10-09 | $10.60 | $10.60 | $10.47 | $10.49 | $10.49 | 918,539 |
| 2023-10-06 | $10.48 | $10.68 | $10.37 | $10.63 | $10.63 | 777,548 |
| 2023-10-05 | $10.57 | $10.71 | $10.44 | $10.64 | $10.64 | 632,259 |
| 2023-10-04 | $10.50 | $10.60 | $10.34 | $10.58 | $10.58 | 863,430 |
| 2023-10-03 | $10.55 | $10.70 | $10.11 | $10.40 | $10.40 | 911,106 |
| 2023-10-02 | $10.88 | $11.03 | $10.62 | $10.68 | $10.68 | 789,983 |
| 2023-09-29 | $10.89 | $11.23 | $10.77 | $10.94 | $10.94 | 1,225,710 |
| 2023-09-28 | $10.69 | $10.82 | $10.46 | $10.79 | $10.79 | 1,075,401 |
| 2023-09-27 | $10.58 | $10.81 | $10.42 | $10.65 | $10.65 | 912,175 |
| 2023-09-26 | $10.42 | $10.60 | $10.37 | $10.58 | $10.58 | 1,253,737 |
| 2023-09-25 | $10.26 | $10.58 | $10.16 | $10.50 | $10.50 | 910,174 |
| 2023-09-22 | $10.23 | $10.58 | $10.20 | $10.34 | $10.34 | 1,122,394 |
| 2023-09-21 | $10.12 | $10.21 | $9.94 | $10.14 | $10.14 | 1,371,796 |
| 2023-09-20 | $10.45 | $10.56 | $10.14 | $10.27 | $10.27 | 1,578,019 |
| 2023-09-19 | $10.25 | $10.36 | $10.06 | $10.34 | $10.34 | 2,050,237 |
| 2023-09-18 | $10.15 | $10.49 | $10.01 | $10.32 | $10.32 | 1,283,913 |
| 2023-09-15 | $9.97 | $10.22 | $9.81 | $10.20 | $10.20 | 2,399,825 |
| 2023-09-14 | $10.10 | $10.25 | $10.00 | $10.01 | $10.01 | 1,810,456 |
| 2023-09-13 | $10.09 | $10.24 | $9.96 | $10.10 | $10.10 | 1,702,412 |
| 2023-09-12 | $10.04 | $10.24 | $9.93 | $10.04 | $10.04 | 1,749,722 |
| 2023-09-11 | $10.29 | $10.49 | $10.20 | $10.22 | $10.22 | 1,454,354 |
| 2023-09-08 | $9.87 | $10.10 | $9.68 | $10.09 | $10.09 | 1,603,389 |
| 2023-09-07 | $9.50 | $10.05 | $9.41 | $9.93 | $9.93 | 7,050,979 |
| 2023-09-06 | $11.30 | $11.40 | $11.05 | $11.09 | $11.09 | 461,636 |
| 2023-09-05 | $11.26 | $11.37 | $11.12 | $11.30 | $11.30 | 455,242 |
| 2023-09-01 | $11.50 | $11.60 | $11.27 | $11.31 | $11.31 | 459,674 |
| 2023-08-31 | $11.33 | $11.48 | $11.29 | $11.41 | $11.41 | 657,084 |
| 2023-08-30 | $11.25 | $11.43 | $11.16 | $11.37 | $11.37 | 559,667 |
| 2023-08-29 | $11.15 | $11.34 | $11.05 | $11.27 | $11.27 | 812,305 |
| 2023-08-28 | $11.56 | $11.64 | $11.01 | $11.16 | $11.16 | 769,019 |
| 2023-08-25 | $11.57 | $11.73 | $11.40 | $11.46 | $11.46 | 989,580 |
| 2023-08-24 | $11.92 | $12.08 | $11.51 | $11.52 | $11.52 | 721,546 |
| 2023-08-23 | $12.01 | $12.11 | $11.79 | $11.91 | $11.91 | 660,298 |
| 2023-08-22 | $12.00 | $12.02 | $11.79 | $11.95 | $11.95 | 427,829 |
| 2023-08-21 | $12.05 | $12.15 | $11.85 | $11.89 | $11.89 | 537,859 |
| 2023-08-18 | $12.00 | $12.38 | $11.95 | $12.08 | $12.08 | 838,941 |
| 2023-08-17 | $12.41 | $12.49 | $12.15 | $12.19 | $12.19 | 979,360 |
| 2023-08-16 | $12.42 | $12.63 | $12.24 | $12.50 | $12.50 | 1,009,616 |
| 2023-08-15 | $12.28 | $12.68 | $12.13 | $12.46 | $12.46 | 988,729 |
| 2023-08-14 | $12.49 | $12.56 | $12.21 | $12.31 | $12.31 | 765,765 |
| 2023-08-11 | $12.43 | $12.71 | $12.34 | $12.60 | $12.60 | 641,689 |
| 2023-08-10 | $12.38 | $13.00 | $12.24 | $12.56 | $12.56 | 1,000,115 |
| 2023-08-09 | $13.96 | $14.40 | $11.40 | $12.21 | $12.21 | 6,065,953 |
| 2023-08-08 | $15.53 | $15.53 | $15.08 | $15.35 | $15.35 | 1,330,198 |
| 2023-08-07 | $15.52 | $15.52 | $15.18 | $15.50 | $15.50 | 1,203,410 |
| 2023-08-04 | $15.51 | $15.59 | $15.13 | $15.48 | $15.48 | 744,736 |
| 2023-08-03 | $15.16 | $15.60 | $15.04 | $15.51 | $15.51 | 651,401 |
| 2023-08-02 | $15.17 | $15.36 | $14.91 | $15.31 | $15.31 | 700,657 |
| 2023-08-01 | $15.07 | $15.68 | $15.01 | $15.44 | $15.44 | 1,041,255 |
| 2023-07-31 | $14.96 | $15.40 | $14.96 | $15.28 | $15.28 | 1,065,949 |
| 2023-07-28 | $14.78 | $15.03 | $14.75 | $14.87 | $14.87 | 909,967 |
| 2023-07-27 | $14.78 | $14.84 | $14.50 | $14.58 | $14.58 | 864,417 |
| 2023-07-26 | $14.31 | $14.70 | $14.16 | $14.70 | $14.70 | 894,688 |
| 2023-07-25 | $13.91 | $14.37 | $13.87 | $14.34 | $14.34 | 1,128,020 |
| 2023-07-24 | $14.01 | $14.04 | $13.74 | $13.93 | $13.93 | 948,691 |
| 2023-07-21 | $14.03 | $14.14 | $13.87 | $13.94 | $13.94 | 1,269,579 |
| 2023-07-20 | $14.25 | $14.25 | $13.70 | $13.92 | $13.92 | 1,635,385 |
| 2023-07-19 | $13.95 | $14.50 | $13.93 | $14.39 | $14.39 | 2,590,479 |
| 2023-07-18 | $13.34 | $13.75 | $13.25 | $13.70 | $13.70 | 874,884 |
| 2023-07-17 | $13.02 | $13.34 | $12.89 | $13.31 | $13.31 | 796,257 |
| 2023-07-14 | $13.06 | $13.25 | $12.92 | $13.01 | $13.01 | 516,641 |
| 2023-07-13 | $13.04 | $13.26 | $12.82 | $13.16 | $13.16 | 861,895 |
| 2023-07-12 | $12.88 | $13.11 | $12.52 | $12.96 | $12.96 | 1,216,399 |
| 2023-07-11 | $12.46 | $12.58 | $12.36 | $12.57 | $12.57 | 588,171 |
| 2023-07-10 | $11.59 | $12.47 | $11.52 | $12.40 | $12.40 | 1,246,409 |
| 2023-07-07 | $11.56 | $11.75 | $11.49 | $11.67 | $11.67 | 620,798 |
| 2023-07-06 | $11.69 | $11.69 | $11.34 | $11.56 | $11.56 | 651,437 |
| 2023-07-05 | $11.80 | $11.90 | $11.47 | $11.86 | $11.86 | 1,071,295 |
| 2023-07-03 | $12.10 | $12.24 | $11.78 | $11.83 | $11.83 | 487,148 |
| 2023-06-30 | $12.20 | $12.23 | $12.04 | $12.08 | $12.08 | 574,355 |
| 2023-06-29 | $12.12 | $12.47 | $12.00 | $12.07 | $12.07 | 559,828 |
| 2023-06-28 | $11.92 | $12.41 | $11.91 | $12.16 | $12.16 | 783,299 |
| 2023-06-27 | $12.02 | $12.15 | $11.87 | $11.92 | $11.92 | 786,877 |
| 2023-06-26 | $12.12 | $12.35 | $11.90 | $11.94 | $11.94 | 923,619 |
| 2023-06-23 | $12.12 | $12.42 | $12.12 | $12.16 | $12.16 | 1,933,508 |
| 2023-06-22 | $12.12 | $12.48 | $11.98 | $12.33 | $12.33 | 836,195 |
| 2023-06-21 | $11.94 | $12.40 | $11.84 | $12.21 | $12.21 | 1,099,839 |
| 2023-06-20 | $12.33 | $12.36 | $11.71 | $11.82 | $11.82 | 1,558,160 |
| 2023-06-16 | $12.77 | $12.82 | $12.42 | $12.45 | $12.45 | 1,883,218 |
| 2023-06-15 | $12.40 | $12.81 | $12.31 | $12.77 | $12.77 | 1,273,406 |
| 2023-06-14 | $13.25 | $13.25 | $12.26 | $12.50 | $12.50 | 1,715,435 |
| 2023-06-13 | $12.65 | $13.25 | $12.62 | $13.11 | $13.11 | 2,505,094 |
| 2023-06-12 | $12.43 | $13.41 | $12.36 | $13.18 | $13.18 | 2,951,411 |
| 2023-06-09 | $12.35 | $12.56 | $12.23 | $12.24 | $12.24 | 671,910 |
| 2023-06-08 | $12.48 | $12.55 | $12.26 | $12.30 | $12.30 | 670,540 |
| 2023-06-07 | $12.60 | $12.97 | $12.34 | $12.47 | $12.47 | 1,012,700 |
| 2023-06-06 | $12.00 | $12.85 | $11.79 | $12.60 | $12.60 | 2,606,141 |
| 2023-06-05 | $11.67 | $11.96 | $11.59 | $11.79 | $11.79 | 877,413 |
| 2023-06-02 | $11.73 | $11.83 | $11.43 | $11.74 | $11.74 | 925,013 |
| 2023-06-01 | $11.17 | $11.72 | $11.07 | $11.61 | $11.61 | 1,108,802 |
| 2023-05-31 | $10.87 | $11.28 | $10.85 | $11.19 | $11.19 | 2,898,495 |
| 2023-05-30 | $10.98 | $11.06 | $10.74 | $10.87 | $10.87 | 691,198 |
| 2023-05-26 | $10.79 | $11.18 | $10.79 | $10.81 | $10.81 | 675,771 |
| 2023-05-25 | $10.86 | $10.88 | $10.52 | $10.73 | $10.73 | 1,044,146 |
| 2023-05-24 | $10.60 | $10.95 | $10.44 | $10.86 | $10.86 | 1,279,364 |
| 2023-05-23 | $10.68 | $11.03 | $10.61 | $10.71 | $10.71 | 2,031,069 |
| 2023-05-22 | $10.65 | $10.95 | $10.39 | $10.75 | $10.75 | 2,792,941 |
| 2023-05-19 | $11.68 | $11.68 | $10.95 | $10.99 | $10.99 | 1,434,861 |
| 2023-05-18 | $11.02 | $11.67 | $10.88 | $11.60 | $11.60 | 1,579,497 |
| 2023-05-17 | $10.68 | $11.27 | $10.43 | $11.08 | $11.08 | 2,702,295 |
| 2023-05-16 | $10.61 | $10.75 | $10.48 | $10.70 | $10.70 | 957,298 |
| 2023-05-15 | $10.35 | $10.85 | $10.35 | $10.65 | $10.65 | 1,426,203 |
| 2023-05-12 | $10.33 | $10.53 | $10.26 | $10.35 | $10.35 | 1,134,999 |
| 2023-05-11 | $10.41 | $10.73 | $9.89 | $10.25 | $10.25 | 1,708,706 |
| 2023-05-10 | $9.75 | $10.74 | $9.68 | $10.41 | $10.41 | 6,587,658 |
| 2023-05-09 | $7.91 | $8.43 | $7.88 | $8.33 | $8.33 | 1,801,804 |
| 2023-05-08 | $7.84 | $8.03 | $7.79 | $8.00 | $8.00 | 964,193 |
| 2023-05-05 | $7.62 | $7.86 | $7.43 | $7.84 | $7.84 | 968,522 |
| 2023-05-04 | $7.68 | $7.74 | $7.05 | $7.47 | $7.47 | 1,925,650 |
| 2023-05-03 | $8.54 | $8.66 | $6.89 | $7.76 | $7.76 | 3,254,819 |
| 2023-05-02 | $9.48 | $9.48 | $8.53 | $8.54 | $8.54 | 1,555,531 |
| 2023-05-01 | $9.32 | $9.53 | $9.17 | $9.50 | $9.50 | 786,941 |
| 2023-04-28 | $9.30 | $9.59 | $9.14 | $9.38 | $9.38 | 331,262 |
| 2023-04-27 | $9.33 | $9.51 | $9.29 | $9.33 | $9.33 | 364,826 |
| 2023-04-26 | $9.32 | $9.49 | $9.21 | $9.25 | $9.25 | 425,147 |
| 2023-04-25 | $9.77 | $9.77 | $9.26 | $9.31 | $9.31 | 647,551 |
| 2023-04-24 | $10.09 | $10.13 | $9.74 | $9.88 | $9.88 | 491,843 |
| 2023-04-21 | $9.92 | $10.28 | $9.90 | $10.10 | $10.10 | 1,088,386 |
| 2023-04-20 | $9.66 | $10.11 | $9.66 | $9.93 | $9.93 | 625,130 |
| 2023-04-19 | $9.98 | $10.10 | $9.75 | $9.88 | $9.88 | 959,883 |
| 2023-04-18 | $10.18 | $10.52 | $9.98 | $10.11 | $10.11 | 1,364,598 |
| 2023-04-17 | $9.25 | $9.33 | $9.15 | $9.25 | $9.25 | 352,328 |
| 2023-04-14 | $9.26 | $9.33 | $9.06 | $9.18 | $9.18 | 319,145 |
| 2023-04-13 | $9.13 | $9.42 | $9.09 | $9.34 | $9.34 | 340,042 |
| 2023-04-12 | $9.31 | $9.42 | $9.06 | $9.08 | $9.08 | 355,479 |
| 2023-04-11 | $9.32 | $9.45 | $9.15 | $9.19 | $9.19 | 636,308 |
| 2023-04-10 | $8.94 | $9.35 | $8.91 | $9.33 | $9.33 | 519,212 |
| 2023-04-06 | $8.96 | $9.10 | $8.82 | $9.08 | $9.08 | 425,615 |
| 2023-04-05 | $9.24 | $9.24 | $8.92 | $9.04 | $9.04 | 417,757 |
| 2023-04-04 | $9.02 | $9.33 | $8.94 | $9.33 | $9.33 | 432,721 |
| 2023-04-03 | $9.27 | $9.38 | $8.99 | $9.03 | $9.03 | 754,395 |
| 2023-03-31 | $8.99 | $9.53 | $8.99 | $9.38 | $9.38 | 829,227 |
| 2023-03-30 | $9.00 | $9.07 | $8.88 | $8.89 | $8.89 | 444,570 |
| 2023-03-29 | $8.97 | $9.04 | $8.85 | $8.91 | $8.91 | 410,096 |
| 2023-03-28 | $8.80 | $8.94 | $8.73 | $8.88 | $8.88 | 465,247 |
| 2023-03-27 | $9.00 | $9.03 | $8.81 | $8.87 | $8.87 | 411,678 |
| 2023-03-24 | $8.72 | $8.98 | $8.66 | $8.95 | $8.95 | 530,501 |
| 2023-03-23 | $8.77 | $9.01 | $8.65 | $8.72 | $8.72 | 536,674 |
| 2023-03-22 | $8.79 | $9.00 | $8.64 | $8.71 | $8.71 | 695,030 |
| 2023-03-21 | $8.50 | $8.85 | $8.47 | $8.79 | $8.79 | 903,926 |
| 2023-03-20 | $8.33 | $8.60 | $8.23 | $8.38 | $8.38 | 663,737 |
| 2023-03-17 | $8.78 | $8.88 | $8.37 | $8.39 | $8.39 | 829,922 |
| 2023-03-16 | $8.80 | $9.04 | $8.76 | $8.83 | $8.83 | 779,870 |
| 2023-03-15 | $8.72 | $9.07 | $8.69 | $8.86 | $8.86 | 1,286,673 |
| 2023-03-14 | $8.85 | $8.95 | $8.61 | $8.92 | $8.92 | 815,549 |
| 2023-03-13 | $8.22 | $8.83 | $8.13 | $8.57 | $8.57 | 766,905 |
| 2023-03-10 | $8.46 | $8.56 | $8.25 | $8.35 | $8.35 | 805,926 |
| 2023-03-09 | $8.92 | $9.12 | $8.47 | $8.47 | $8.47 | 1,062,354 |
| 2023-03-08 | $8.62 | $8.98 | $8.55 | $8.94 | $8.94 | 924,846 |
| 2023-03-07 | $8.51 | $8.80 | $8.40 | $8.63 | $8.63 | 595,113 |
| 2023-03-06 | $8.62 | $8.78 | $8.44 | $8.47 | $8.47 | 774,685 |
| 2023-03-03 | $8.49 | $8.59 | $8.27 | $8.57 | $8.57 | 759,284 |
| 2023-03-02 | $8.06 | $8.61 | $7.88 | $8.52 | $8.52 | 1,160,532 |
| 2023-03-01 | $8.15 | $8.23 | $8.00 | $8.16 | $8.16 | 1,160,458 |
| 2023-02-28 | $8.14 | $8.32 | $8.08 | $8.17 | $8.17 | 938,922 |
| 2023-02-27 | $8.31 | $8.58 | $8.06 | $8.17 | $8.17 | 1,229,509 |
| 2023-02-24 | $8.73 | $9.11 | $8.08 | $8.23 | $8.23 | 1,457,205 |
| 2023-02-23 | $8.42 | $8.45 | $7.94 | $8.22 | $8.22 | 806,103 |
| 2023-02-22 | $8.21 | $8.43 | $8.10 | $8.30 | $8.30 | 533,941 |
| 2023-02-21 | $8.29 | $8.41 | $8.13 | $8.17 | $8.17 | 958,736 |
| 2023-02-17 | $8.19 | $8.49 | $8.11 | $8.46 | $8.46 | 772,944 |
| 2023-02-16 | $8.60 | $8.77 | $8.40 | $8.40 | $8.40 | 1,378,868 |
| 2023-02-15 | $8.59 | $8.82 | $8.53 | $8.82 | $8.82 | 1,088,466 |
| 2023-02-14 | $8.29 | $8.64 | $8.24 | $8.59 | $8.59 | 827,821 |
| 2023-02-13 | $8.01 | $8.40 | $7.90 | $8.37 | $8.37 | 845,504 |
| 2023-02-10 | $8.20 | $8.24 | $7.89 | $7.98 | $7.98 | 595,456 |
| 2023-02-09 | $8.63 | $8.77 | $8.23 | $8.28 | $8.28 | 737,855 |
| 2023-02-08 | $8.50 | $8.63 | $8.42 | $8.60 | $8.60 | 465,701 |
| 2023-02-07 | $8.50 | $8.57 | $8.23 | $8.54 | $8.54 | 715,085 |
| 2023-02-06 | $8.66 | $8.75 | $8.51 | $8.57 | $8.57 | 433,790 |
| 2023-02-03 | $9.00 | $9.15 | $8.76 | $8.76 | $8.76 | 714,375 |
| 2023-02-02 | $8.93 | $9.30 | $8.89 | $9.19 | $9.19 | 1,047,808 |
| 2023-02-01 | $8.59 | $8.78 | $8.34 | $8.71 | $8.71 | 824,883 |
| 2023-01-31 | $8.28 | $8.54 | $8.24 | $8.48 | $8.48 | 895,669 |
| 2023-01-30 | $8.49 | $8.59 | $8.22 | $8.23 | $8.23 | 628,798 |
| 2023-01-27 | $8.23 | $8.74 | $8.19 | $8.61 | $8.61 | 836,262 |
| 2023-01-26 | $8.44 | $8.52 | $8.23 | $8.30 | $8.30 | 380,882 |
| 2023-01-25 | $8.23 | $8.35 | $8.00 | $8.32 | $8.32 | 567,661 |
| 2023-01-24 | $8.41 | $8.53 | $8.31 | $8.41 | $8.41 | 352,319 |
| 2023-01-23 | $8.40 | $8.51 | $8.22 | $8.46 | $8.46 | 628,572 |
| 2023-01-20 | $8.52 | $8.52 | $8.13 | $8.34 | $8.34 | 647,744 |
| 2023-01-19 | $8.43 | $8.61 | $8.22 | $8.44 | $8.44 | 654,931 |
| 2023-01-18 | $8.57 | $8.73 | $8.41 | $8.44 | $8.44 | 702,972 |
| 2023-01-17 | $8.30 | $8.45 | $8.20 | $8.42 | $8.42 | 472,022 |
| 2023-01-13 | $8.23 | $8.59 | $8.19 | $8.27 | $8.27 | 721,842 |
| 2023-01-12 | $8.35 | $8.35 | $7.97 | $8.26 | $8.26 | 555,971 |
| 2023-01-11 | $7.93 | $8.20 | $7.75 | $8.19 | $8.19 | 867,109 |
| 2023-01-10 | $7.74 | $7.93 | $7.64 | $7.87 | $7.87 | 475,030 |
| 2023-01-09 | $7.85 | $8.06 | $7.73 | $7.76 | $7.76 | 902,441 |
| 2023-01-06 | $7.76 | $7.89 | $7.50 | $7.73 | $7.73 | 707,496 |
| 2023-01-05 | $7.99 | $7.99 | $7.56 | $7.71 | $7.71 | 735,855 |
| 2023-01-04 | $7.99 | $8.26 | $7.80 | $8.16 | $8.16 | 1,181,554 |
| 2023-01-03 | $8.04 | $8.04 | $7.60 | $7.90 | $7.90 | 808,424 |
| 2022-12-30 | $7.69 | $7.83 | $7.51 | $7.74 | $7.74 | 710,835 |
| 2022-12-29 | $7.66 | $7.88 | $7.47 | $7.85 | $7.85 | 963,808 |
| 2022-12-28 | $7.55 | $7.63 | $7.37 | $7.52 | $7.52 | 872,740 |
| 2022-12-27 | $7.69 | $7.69 | $7.40 | $7.55 | $7.55 | 555,420 |
| 2022-12-23 | $7.85 | $7.89 | $7.53 | $7.72 | $7.72 | 700,823 |
| 2022-12-22 | $8.27 | $8.27 | $7.77 | $7.86 | $7.86 | 1,546,239 |
| 2022-12-21 | $8.16 | $8.50 | $8.08 | $8.40 | $8.40 | 1,014,786 |
| 2022-12-20 | $7.99 | $8.32 | $7.96 | $8.09 | $8.09 | 1,166,118 |
| 2022-12-19 | $8.85 | $8.87 | $8.01 | $8.05 | $8.05 | 1,300,635 |
| 2022-12-16 | $8.56 | $8.94 | $8.56 | $8.89 | $8.89 | 1,592,741 |
| 2022-12-15 | $8.70 | $8.97 | $8.57 | $8.67 | $8.67 | 995,205 |
| 2022-12-14 | $9.09 | $9.17 | $8.71 | $8.90 | $8.90 | 1,584,664 |
| 2022-12-13 | $9.74 | $9.87 | $9.10 | $9.30 | $9.30 | 761,062 |
| 2022-12-12 | $8.92 | $9.31 | $8.83 | $9.26 | $9.26 | 591,365 |
| 2022-12-09 | $8.94 | $9.12 | $8.88 | $8.93 | $8.93 | 515,034 |
| 2022-12-08 | $9.00 | $9.20 | $8.97 | $9.03 | $9.03 | 674,654 |
| 2022-12-07 | $9.01 | $9.19 | $8.95 | $8.96 | $8.96 | 663,844 |
| 2022-12-06 | $8.83 | $9.06 | $8.66 | $9.04 | $9.04 | 880,175 |
| 2022-12-05 | $8.96 | $9.07 | $8.82 | $8.87 | $8.87 | 798,490 |
| 2022-12-02 | $8.77 | $9.05 | $8.50 | $9.01 | $9.01 | 961,405 |
| 2022-12-01 | $8.96 | $9.08 | $8.80 | $8.97 | $8.97 | 918,450 |
| 2022-11-30 | $8.77 | $8.91 | $8.35 | $8.85 | $8.85 | 1,185,505 |
| 2022-11-29 | $8.79 | $9.05 | $8.78 | $8.83 | $8.83 | 717,596 |
| 2022-11-28 | $8.87 | $9.07 | $8.75 | $8.77 | $8.77 | 583,401 |
| 2022-11-25 | $9.06 | $9.06 | $8.87 | $8.95 | $8.95 | 299,627 |
| 2022-11-23 | $8.99 | $9.38 | $8.89 | $9.11 | $9.11 | 1,518,812 |
| 2022-11-22 | $8.77 | $9.14 | $8.67 | $9.03 | $9.03 | 1,957,331 |
| 2022-11-21 | $8.82 | $8.91 | $8.63 | $8.81 | $8.81 | 1,387,207 |
| 2022-11-18 | $9.62 | $9.62 | $8.90 | $9.00 | $9.00 | 2,109,850 |
| 2022-11-17 | $8.88 | $9.49 | $8.81 | $9.46 | $9.46 | 2,244,002 |
| 2022-11-16 | $9.75 | $9.87 | $9.04 | $9.15 | $9.15 | 3,117,700 |
| 2022-11-15 | $9.69 | $10.00 | $9.48 | $9.91 | $9.91 | 3,136,248 |
| 2022-11-14 | $10.08 | $10.30 | $9.43 | $9.44 | $9.44 | 2,820,829 |
| 2022-11-11 | $11.05 | $11.44 | $9.89 | $10.44 | $10.44 | 2,359,241 |
| 2022-11-10 | $8.88 | $9.65 | $8.84 | $9.46 | $9.46 | 2,087,369 |
| 2022-11-09 | $8.74 | $8.75 | $8.15 | $8.20 | $8.20 | 1,424,966 |
| 2022-11-08 | $8.68 | $8.98 | $8.39 | $8.90 | $8.90 | 1,454,908 |
| 2022-11-07 | $8.89 | $8.90 | $8.36 | $8.55 | $8.55 | 1,432,993 |
| 2022-11-04 | $8.61 | $8.72 | $8.23 | $8.66 | $8.66 | 606,775 |
| 2022-11-03 | $8.46 | $8.68 | $8.43 | $8.44 | $8.44 | 433,409 |
| 2022-11-02 | $9.18 | $9.29 | $8.67 | $8.67 | $8.67 | 531,319 |
| 2022-11-01 | $9.50 | $9.56 | $9.08 | $9.19 | $9.19 | 793,995 |
| 2022-10-31 | $8.90 | $9.29 | $8.86 | $9.25 | $9.25 | 763,200 |
| 2022-10-28 | $8.68 | $8.97 | $8.57 | $8.96 | $8.96 | 529,733 |
| 2022-10-27 | $8.72 | $8.93 | $8.55 | $8.66 | $8.66 | 880,611 |
| 2022-10-26 | $8.55 | $9.07 | $8.55 | $8.72 | $8.72 | 823,446 |
| 2022-10-25 | $7.93 | $8.60 | $7.93 | $8.53 | $8.53 | 922,578 |
| 2022-10-24 | $7.74 | $7.96 | $7.58 | $7.91 | $7.91 | 678,511 |
| 2022-10-21 | $7.80 | $7.97 | $7.53 | $7.90 | $7.90 | 1,619,468 |
| 2022-10-20 | $8.51 | $8.84 | $7.88 | $7.89 | $7.89 | 3,101,423 |
| 2022-10-19 | $8.61 | $8.74 | $8.40 | $8.51 | $8.51 | 734,766 |
| 2022-10-18 | $9.00 | $9.20 | $8.65 | $8.76 | $8.76 | 896,812 |
| 2022-10-17 | $7.96 | $8.68 | $7.77 | $8.66 | $8.66 | 940,667 |
| 2022-10-14 | $8.33 | $8.39 | $7.64 | $7.66 | $7.66 | 730,255 |
| 2022-10-13 | $8.04 | $8.36 | $7.86 | $8.20 | $8.20 | 760,548 |
| 2022-10-12 | $8.16 | $8.47 | $8.09 | $8.32 | $8.32 | 983,930 |
| 2022-10-11 | $8.25 | $8.48 | $7.94 | $8.23 | $8.23 | 952,824 |
| 2022-10-10 | $8.22 | $8.40 | $8.06 | $8.29 | $8.29 | 757,968 |
| 2022-10-07 | $8.64 | $8.78 | $8.12 | $8.19 | $8.19 | 1,056,847 |
| 2022-10-06 | $8.85 | $9.17 | $8.73 | $8.88 | $8.88 | 7,393,389 |
| 2022-10-05 | $8.85 | $9.19 | $8.85 | $8.89 | $8.89 | 2,194,330 |
| 2022-10-04 | $8.97 | $9.30 | $8.96 | $9.11 | $9.11 | 1,393,168 |
| 2022-10-03 | $8.66 | $8.93 | $8.60 | $8.80 | $8.80 | 1,662,333 |
| 2022-09-30 | $8.70 | $8.98 | $8.55 | $8.57 | $8.57 | 641,469 |
| 2022-09-29 | $8.87 | $8.93 | $8.62 | $8.73 | $8.73 | 683,373 |
| 2022-09-28 | $8.96 | $9.33 | $8.87 | $9.09 | $9.09 | 823,037 |
| 2022-09-27 | $8.73 | $9.06 | $8.58 | $8.92 | $8.92 | 728,322 |
| 2022-09-26 | $8.72 | $9.14 | $8.58 | $8.61 | $8.61 | 1,002,105 |
| 2022-09-23 | $8.14 | $8.79 | $8.13 | $8.73 | $8.73 | 1,559,901 |
| 2022-09-22 | $8.86 | $9.16 | $8.07 | $8.26 | $8.26 | 2,709,506 |
| 2022-09-21 | $9.16 | $9.20 | $8.35 | $9.04 | $9.04 | 2,554,532 |
| 2022-09-20 | $9.42 | $9.72 | $9.27 | $9.30 | $9.30 | 730,434 |
| 2022-09-19 | $9.59 | $9.74 | $9.37 | $9.59 | $9.59 | 1,092,278 |
| 2022-09-16 | $10.00 | $10.24 | $9.64 | $9.79 | $9.79 | 5,680,675 |
| 2022-09-15 | $10.02 | $10.38 | $9.97 | $10.23 | $10.23 | 1,129,422 |
| 2022-09-14 | $10.55 | $10.58 | $9.97 | $10.12 | $10.12 | 1,249,316 |
| 2022-09-13 | $10.71 | $11.30 | $10.60 | $10.61 | $10.61 | 940,114 |
| 2022-09-12 | $11.50 | $11.75 | $11.23 | $11.33 | $11.33 | 676,972 |
| 2022-09-09 | $11.16 | $11.68 | $11.16 | $11.48 | $11.48 | 656,443 |
| 2022-09-08 | $10.41 | $11.05 | $10.31 | $11.03 | $11.03 | 712,680 |
| 2022-09-07 | $9.91 | $10.58 | $9.90 | $10.55 | $10.55 | 789,944 |
| 2022-09-06 | $9.27 | $10.11 | $9.21 | $9.88 | $9.88 | 1,269,235 |
| 2022-09-02 | $10.18 | $10.34 | $9.63 | $9.70 | $9.70 | 788,167 |
| 2022-09-01 | $10.23 | $10.23 | $9.84 | $10.09 | $10.09 | 727,112 |
| 2022-08-31 | $10.39 | $10.59 | $10.13 | $10.30 | $10.30 | 757,008 |
| 2022-08-30 | $10.33 | $10.48 | $10.13 | $10.27 | $10.27 | 437,016 |
| 2022-08-29 | $10.11 | $10.35 | $10.04 | $10.27 | $10.27 | 442,770 |
| 2022-08-26 | $10.68 | $10.79 | $10.16 | $10.24 | $10.24 | 751,571 |
| 2022-08-25 | $10.64 | $10.71 | $10.46 | $10.68 | $10.68 | 975,782 |
| 2022-08-24 | $10.54 | $10.83 | $10.50 | $10.59 | $10.59 | 542,587 |
| 2022-08-23 | $10.63 | $10.83 | $10.51 | $10.55 | $10.55 | 659,075 |
| 2022-08-22 | $10.45 | $10.68 | $10.34 | $10.64 | $10.64 | 1,250,730 |
| 2022-08-19 | $11.32 | $11.45 | $10.56 | $10.69 | $10.69 | 1,045,651 |
| 2022-08-18 | $11.71 | $11.72 | $11.38 | $11.56 | $11.56 | 1,246,949 |
| 2022-08-17 | $12.08 | $12.10 | $11.04 | $11.74 | $11.74 | 2,178,165 |
| 2022-08-16 | $12.51 | $12.73 | $12.26 | $12.34 | $12.34 | 947,783 |
| 2022-08-15 | $12.87 | $13.24 | $12.56 | $12.73 | $12.73 | 1,701,759 |
| 2022-08-12 | $13.50 | $13.94 | $12.78 | $12.97 | $12.97 | 3,458,600 |
| 2022-08-11 | $11.50 | $11.78 | $10.78 | $10.99 | $10.99 | 1,115,243 |
| 2022-08-10 | $10.77 | $11.31 | $10.68 | $11.29 | $11.29 | 591,974 |
| 2022-08-09 | $10.84 | $10.88 | $10.25 | $10.42 | $10.42 | 639,711 |
| 2022-08-08 | $10.41 | $10.93 | $10.25 | $10.87 | $10.87 | 918,800 |
| 2022-08-05 | $10.09 | $10.35 | $10.01 | $10.28 | $10.28 | 1,423,470 |
| 2022-08-04 | $10.66 | $10.81 | $10.22 | $10.27 | $10.27 | 1,167,154 |
| 2022-08-03 | $10.31 | $10.67 | $10.16 | $10.55 | $10.55 | 1,238,862 |
| 2022-08-02 | $10.06 | $10.39 | $10.02 | $10.25 | $10.25 | 871,052 |
| 2022-08-01 | $10.40 | $10.40 | $9.89 | $10.17 | $10.17 | 1,118,667 |
| 2022-07-29 | $10.34 | $10.62 | $10.05 | $10.48 | $10.48 | 1,134,078 |
| 2022-07-28 | $9.75 | $10.47 | $8.64 | $10.30 | $10.30 | 2,686,359 |
| 2022-07-27 | $10.12 | $10.34 | $9.99 | $10.28 | $10.28 | 428,264 |
| 2022-07-26 | $10.16 | $10.20 | $9.95 | $9.99 | $9.99 | 412,631 |
| 2022-07-25 | $10.32 | $10.40 | $10.07 | $10.25 | $10.25 | 456,036 |
| 2022-07-22 | $10.68 | $10.73 | $10.16 | $10.32 | $10.32 | 557,458 |
| 2022-07-21 | $10.93 | $10.93 | $10.48 | $10.64 | $10.64 | 843,684 |
| 2022-07-20 | $10.46 | $10.98 | $10.30 | $10.80 | $10.80 | 785,643 |
| 2022-07-19 | $10.03 | $10.42 | $9.99 | $10.37 | $10.37 | 909,324 |
| 2022-07-18 | $10.08 | $10.35 | $9.93 | $9.95 | $9.95 | 906,259 |
| 2022-07-15 | $10.06 | $10.15 | $9.81 | $9.98 | $9.98 | 1,628,821 |
| 2022-07-14 | $9.81 | $10.03 | $9.59 | $9.85 | $9.85 | 2,353,503 |
| 2022-07-13 | $9.57 | $10.21 | $9.51 | $9.97 | $9.97 | 1,991,199 |
| 2022-07-12 | $9.89 | $10.09 | $9.73 | $9.76 | $9.76 | 1,295,703 |
| 2022-07-11 | $10.77 | $10.87 | $9.87 | $9.91 | $9.91 | 1,386,199 |
| 2022-07-08 | $11.09 | $11.20 | $10.80 | $10.85 | $10.85 | 926,672 |
| 2022-07-07 | $10.72 | $11.44 | $10.72 | $11.25 | $11.25 | 2,132,109 |
| 2022-07-06 | $11.22 | $11.36 | $10.73 | $10.74 | $10.74 | 1,433,213 |
| 2022-07-05 | $11.01 | $11.62 | $10.90 | $11.25 | $11.25 | 3,744,754 |
| 2022-07-01 | $10.98 | $11.36 | $10.93 | $11.20 | $11.20 | 2,449,290 |
| 2022-06-30 | $11.11 | $11.33 | $10.70 | $10.99 | $10.99 | 1,968,690 |
| 2022-06-29 | $11.68 | $11.97 | $11.14 | $11.30 | $11.30 | 1,015,739 |
| 2022-06-28 | $12.70 | $12.70 | $11.70 | $11.73 | $11.73 | 1,483,253 |
| 2022-06-27 | $12.49 | $12.92 | $12.21 | $12.67 | $12.67 | 1,559,960 |
| 2022-06-24 | $13.14 | $13.14 | $12.39 | $12.42 | $12.42 | 11,259,591 |
| 2022-06-23 | $11.83 | $12.80 | $11.83 | $12.74 | $12.74 | 1,910,041 |
| 2022-06-22 | $12.30 | $12.61 | $11.34 | $11.74 | $11.74 | 4,001,781 |
| 2022-06-21 | $13.13 | $13.45 | $12.88 | $12.92 | $12.92 | 967,693 |
| 2022-06-17 | $12.81 | $13.09 | $12.63 | $13.02 | $13.02 | 1,296,721 |
| 2022-06-16 | $13.02 | $13.40 | $12.61 | $12.74 | $12.74 | 1,073,761 |
| 2022-06-15 | $12.64 | $13.70 | $12.64 | $13.51 | $13.51 | 1,159,264 |
| 2022-06-14 | $12.82 | $13.10 | $12.43 | $12.54 | $12.54 | 922,957 |
| 2022-06-13 | $12.58 | $13.06 | $12.11 | $12.63 | $12.63 | 1,480,679 |
| 2022-06-10 | $13.47 | $13.69 | $12.98 | $12.98 | $12.98 | 1,598,000 |
| 2022-06-09 | $13.85 | $14.13 | $13.75 | $13.79 | $13.79 | 1,705,052 |
| 2022-06-08 | $13.90 | $14.14 | $13.70 | $14.00 | $14.00 | 994,914 |
| 2022-06-07 | $13.73 | $14.08 | $13.44 | $13.90 | $13.90 | 899,036 |
| 2022-06-06 | $14.00 | $14.25 | $13.74 | $13.92 | $13.92 | 997,315 |
| 2022-06-03 | $14.03 | $14.07 | $13.54 | $13.70 | $13.70 | 1,095,918 |
| 2022-06-02 | $13.27 | $14.62 | $13.27 | $14.26 | $14.26 | 1,084,176 |
| 2022-06-01 | $13.15 | $13.56 | $12.99 | $13.31 | $13.31 | 1,540,674 |
| 2022-05-31 | $12.94 | $13.22 | $12.61 | $13.10 | $13.10 | 1,095,124 |
| 2022-05-27 | $12.06 | $12.94 | $12.06 | $12.85 | $12.85 | 1,231,325 |
| 2022-05-26 | $11.28 | $12.14 | $11.14 | $11.90 | $11.90 | 1,226,303 |
| 2022-05-25 | $10.43 | $11.51 | $10.40 | $11.19 | $11.19 | 1,536,267 |
| 2022-05-24 | $10.75 | $10.85 | $10.16 | $10.46 | $10.46 | 1,608,601 |
| 2022-05-23 | $11.23 | $11.47 | $10.70 | $11.00 | $11.00 | 1,647,875 |
| 2022-05-20 | $11.66 | $11.92 | $10.74 | $11.33 | $11.33 | 1,144,147 |
| 2022-05-19 | $11.18 | $11.99 | $11.18 | $11.53 | $11.53 | 1,731,497 |
| 2022-05-18 | $11.25 | $11.80 | $11.05 | $11.27 | $11.27 | 920,924 |
| 2022-05-17 | $11.45 | $11.62 | $10.79 | $11.43 | $11.43 | 774,965 |
| 2022-05-16 | $11.81 | $12.13 | $11.01 | $11.12 | $11.12 | 888,733 |
| 2022-05-13 | $11.85 | $12.46 | $11.16 | $11.95 | $11.95 | 1,349,830 |
| 2022-05-12 | $10.69 | $11.74 | $10.60 | $11.28 | $11.28 | 1,969,323 |
| 2022-05-11 | $11.91 | $12.19 | $10.81 | $10.91 | $10.91 | 1,607,996 |
| 2022-05-10 | $13.84 | $13.90 | $11.89 | $12.08 | $12.08 | 1,784,624 |
| 2022-05-09 | $13.71 | $13.91 | $13.06 | $13.51 | $13.51 | 1,442,491 |
| 2022-05-06 | $14.91 | $15.23 | $13.98 | $14.05 | $14.05 | 895,029 |
| 2022-05-05 | $15.27 | $15.37 | $14.72 | $15.06 | $15.06 | 912,630 |
| 2022-05-04 | $14.81 | $15.52 | $14.05 | $15.45 | $15.45 | 772,353 |
| 2022-05-03 | $14.71 | $15.01 | $14.60 | $14.77 | $14.77 | 583,531 |
| 2022-05-02 | $14.35 | $14.84 | $14.03 | $14.74 | $14.74 | 582,162 |
| 2022-04-29 | $14.89 | $15.19 | $14.28 | $14.35 | $14.35 | 547,760 |
| 2022-04-28 | $14.73 | $15.21 | $14.55 | $14.95 | $14.95 | 812,588 |
| 2022-04-27 | $14.00 | $14.62 | $13.85 | $14.55 | $14.55 | 639,399 |
| 2022-04-26 | $14.70 | $14.97 | $13.99 | $14.05 | $14.05 | 801,024 |
| 2022-04-25 | $14.16 | $14.78 | $13.79 | $14.71 | $14.71 | 865,869 |
| 2022-04-22 | $14.76 | $14.92 | $14.23 | $14.29 | $14.29 | 942,762 |
| 2022-04-21 | $15.25 | $15.42 | $14.75 | $14.88 | $14.88 | 730,343 |
| 2022-04-20 | $15.73 | $16.19 | $15.00 | $15.10 | $15.10 | 1,106,005 |
| 2022-04-19 | $14.34 | $15.40 | $14.14 | $15.35 | $15.35 | 961,343 |
| 2022-04-18 | $14.97 | $15.36 | $14.40 | $14.44 | $14.44 | 1,017,421 |
| 2022-04-14 | $15.02 | $15.49 | $14.85 | $15.22 | $15.22 | 1,055,430 |
| 2022-04-13 | $14.17 | $15.05 | $13.86 | $14.98 | $14.98 | 1,066,402 |
| 2022-04-12 | $13.49 | $14.25 | $13.49 | $13.95 | $13.95 | 1,033,090 |
| 2022-04-11 | $13.17 | $13.50 | $13.07 | $13.34 | $13.34 | 1,049,173 |
| 2022-04-08 | $13.48 | $13.72 | $13.21 | $13.34 | $13.34 | 809,399 |
| 2022-04-07 | $13.31 | $13.70 | $13.21 | $13.57 | $13.57 | 874,663 |
| 2022-04-06 | $13.93 | $14.01 | $13.39 | $13.43 | $13.43 | 917,951 |
| 2022-04-05 | $14.57 | $14.72 | $13.98 | $14.09 | $14.09 | 596,829 |
| 2022-04-04 | $14.18 | $14.75 | $14.05 | $14.55 | $14.55 | 730,240 |
| 2022-04-01 | $14.27 | $14.53 | $13.99 | $14.13 | $14.13 | 1,050,800 |
| 2022-03-31 | $14.06 | $14.28 | $13.99 | $14.14 | $14.14 | 815,174 |
| 2022-03-30 | $14.41 | $14.49 | $14.02 | $14.18 | $14.18 | 937,514 |
| 2022-03-29 | $14.20 | $14.58 | $14.04 | $14.37 | $14.37 | 844,625 |
| 2022-03-28 | $14.15 | $14.52 | $13.97 | $14.02 | $14.02 | 1,076,673 |
| 2022-03-25 | $14.38 | $14.38 | $13.83 | $14.15 | $14.15 | 799,916 |
| 2022-03-24 | $14.52 | $14.58 | $14.13 | $14.31 | $14.31 | 637,285 |
| 2022-03-23 | $14.31 | $14.85 | $14.29 | $14.50 | $14.50 | 690,246 |
| 2022-03-22 | $15.23 | $15.49 | $14.29 | $14.36 | $14.36 | 2,411,435 |
| 2022-03-21 | $13.96 | $15.45 | $13.71 | $15.06 | $15.06 | 3,110,827 |
| 2022-03-18 | $14.47 | $14.89 | $14.09 | $14.13 | $14.13 | 7,343,828 |
| 2022-03-17 | $14.48 | $15.00 | $14.34 | $14.64 | $14.64 | 2,881,979 |
| 2022-03-16 | $13.56 | $14.73 | $13.48 | $14.65 | $14.65 | 3,605,794 |
| 2022-03-15 | $12.56 | $13.40 | $12.49 | $13.36 | $13.36 | 2,167,136 |
| 2022-03-14 | $12.15 | $13.46 | $11.88 | $12.88 | $12.88 | 2,716,456 |
| 2022-03-11 | $11.24 | $14.27 | $11.05 | $12.33 | $12.33 | 6,039,734 |
| 2022-03-10 | $12.47 | $12.61 | $11.79 | $11.85 | $11.85 | 2,802,167 |
| 2022-03-09 | $12.94 | $13.41 | $12.60 | $12.72 | $12.72 | 1,843,028 |
| 2022-03-08 | $13.60 | $13.82 | $12.70 | $12.86 | $12.86 | 1,644,629 |
| 2022-03-07 | $14.19 | $14.86 | $12.48 | $13.63 | $13.63 | 2,173,471 |
| 2022-03-04 | $15.73 | $15.89 | $13.88 | $14.00 | $14.00 | 1,605,846 |
| 2022-03-03 | $15.99 | $16.22 | $15.75 | $15.89 | $15.89 | 941,410 |
| 2022-03-02 | $15.73 | $15.96 | $15.43 | $15.91 | $15.91 | 574,345 |
| 2022-03-01 | $15.45 | $15.97 | $15.42 | $15.68 | $15.68 | 786,990 |
| 2022-02-28 | $15.01 | $15.89 | $14.90 | $15.61 | $15.61 | 966,633 |
| 2022-02-25 | $14.91 | $15.53 | $14.81 | $15.15 | $15.15 | 905,285 |
| 2022-02-24 | $14.23 | $14.89 | $13.86 | $14.88 | $14.88 | 1,084,757 |
| 2022-02-23 | $15.13 | $15.26 | $14.47 | $14.63 | $14.63 | 1,180,830 |
| 2022-02-22 | $14.84 | $15.40 | $14.54 | $14.98 | $14.98 | 1,366,907 |
| 2022-02-18 | $16.53 | $16.53 | $15.07 | $15.27 | $15.27 | 1,072,152 |
| 2022-02-17 | $16.52 | $16.98 | $16.40 | $16.63 | $16.63 | 517,196 |
| 2022-02-16 | $16.97 | $17.00 | $16.27 | $16.70 | $16.70 | 518,843 |
| 2022-02-15 | $16.41 | $17.13 | $16.41 | $17.07 | $17.07 | 929,850 |
| 2022-02-14 | $16.38 | $16.87 | $16.05 | $16.10 | $16.10 | 624,435 |
| 2022-02-11 | $16.78 | $17.23 | $16.17 | $16.37 | $16.37 | 574,671 |
| 2022-02-10 | $16.39 | $17.36 | $16.36 | $16.80 | $16.80 | 1,173,289 |
| 2022-02-09 | $16.40 | $16.69 | $16.10 | $16.60 | $16.60 | 859,480 |
| 2022-02-08 | $16.16 | $16.28 | $15.56 | $16.09 | $16.09 | 737,939 |
| 2022-02-07 | $15.94 | $16.87 | $15.91 | $16.01 | $16.01 | 1,093,335 |
| 2022-02-04 | $15.38 | $16.01 | $15.16 | $15.89 | $15.89 | 469,369 |
| 2022-02-03 | $15.44 | $15.72 | $15.23 | $15.37 | $15.37 | 562,140 |
| 2022-02-02 | $16.59 | $16.85 | $15.82 | $15.85 | $15.85 | 818,812 |
| 2022-02-01 | $15.78 | $16.61 | $15.55 | $16.54 | $16.54 | 654,480 |
| 2022-01-31 | $15.24 | $16.00 | $14.85 | $15.88 | $15.88 | 619,701 |
| 2022-01-28 | $15.01 | $15.63 | $14.69 | $15.28 | $15.28 | 722,961 |
| 2022-01-27 | $15.68 | $16.37 | $15.01 | $15.01 | $15.01 | 695,565 |
| 2022-01-26 | $16.19 | $16.58 | $15.21 | $15.53 | $15.53 | 1,244,305 |
| 2022-01-25 | $14.96 | $16.18 | $14.21 | $15.95 | $15.95 | 980,971 |
| 2022-01-24 | $14.27 | $15.24 | $13.90 | $15.19 | $15.19 | 709,720 |
| 2022-01-21 | $15.19 | $15.35 | $14.60 | $14.64 | $14.64 | 1,021,221 |
| 2022-01-20 | $15.50 | $16.07 | $15.24 | $15.27 | $15.27 | 527,707 |
| 2022-01-19 | $14.85 | $15.51 | $14.85 | $15.35 | $15.35 | 552,284 |
| 2022-01-18 | $14.59 | $15.11 | $14.44 | $14.76 | $14.76 | 674,199 |
| 2022-01-14 | $15.14 | $15.62 | $15.01 | $15.02 | $15.02 | 696,621 |
| 2022-01-13 | $15.47 | $15.72 | $15.08 | $15.44 | $15.44 | 743,366 |
| 2022-01-12 | $15.60 | $15.60 | $15.39 | $15.47 | $15.47 | 611,306 |
| 2022-01-11 | $14.93 | $15.72 | $14.83 | $15.46 | $15.46 | 532,020 |
| 2022-01-10 | $14.45 | $14.93 | $14.09 | $14.91 | $14.91 | 640,904 |
| 2022-01-07 | $15.43 | $15.92 | $14.51 | $14.69 | $14.69 | 1,013,195 |
| 2022-01-06 | $14.73 | $15.66 | $14.04 | $15.50 | $15.50 | 1,516,966 |
| 2022-01-05 | $15.60 | $15.95 | $14.67 | $14.88 | $14.88 | 1,604,360 |
| 2022-01-04 | $16.32 | $16.43 | $15.52 | $15.73 | $15.73 | 1,015,958 |
| 2022-01-03 | $16.22 | $16.59 | $15.40 | $16.37 | $16.37 | 951,407 |
| 2021-12-31 | $16.53 | $16.85 | $15.85 | $16.07 | $16.07 | 1,198,129 |
| 2021-12-30 | $16.07 | $16.88 | $16.07 | $16.45 | $16.45 | 1,811,691 |
| 2021-12-29 | $16.66 | $16.80 | $15.97 | $16.00 | $16.00 | 1,405,918 |
| 2021-12-28 | $16.23 | $16.93 | $16.15 | $16.78 | $16.78 | 727,517 |
| 2021-12-27 | $16.11 | $16.40 | $15.99 | $16.32 | $16.32 | 607,335 |
| 2021-12-23 | $16.41 | $16.41 | $15.54 | $16.14 | $16.14 | 838,332 |
| 2021-12-22 | $16.14 | $16.50 | $15.89 | $15.96 | $15.96 | 1,553,895 |
| 2021-12-21 | $16.04 | $16.27 | $15.76 | $16.11 | $16.11 | 1,145,280 |
| 2021-12-20 | $16.25 | $16.40 | $15.50 | $15.80 | $15.80 | 1,269,540 |
| 2021-12-17 | $15.47 | $16.56 | $15.01 | $16.42 | $16.42 | 1,027,399 |
| 2021-12-16 | $16.24 | $16.61 | $15.32 | $15.62 | $15.62 | 1,328,603 |
| 2021-12-15 | $16.00 | $16.23 | $15.30 | $16.12 | $16.12 | 1,694,080 |
| 2021-12-14 | $15.52 | $16.08 | $15.01 | $15.76 | $15.76 | 1,468,627 |
| 2021-12-13 | $15.76 | $16.22 | $15.25 | $15.76 | $15.76 | 1,036,037 |
| 2021-12-10 | $16.27 | $16.72 | $15.59 | $15.86 | $15.86 | 1,364,181 |
| 2021-12-09 | $17.58 | $17.88 | $16.27 | $16.37 | $16.37 | 2,600,041 |
| 2021-12-08 | $17.94 | $18.15 | $17.69 | $17.98 | $17.98 | 801,272 |
| 2021-12-07 | $17.66 | $18.23 | $17.37 | $17.96 | $17.96 | 1,005,090 |
| 2021-12-06 | $17.66 | $17.76 | $16.98 | $17.12 | $17.12 | 1,551,337 |
| 2021-12-03 | $18.64 | $18.76 | $17.74 | $17.89 | $17.89 | 2,034,526 |
| 2021-12-02 | $17.45 | $18.60 | $17.37 | $18.54 | $18.54 | 2,157,657 |
| 2021-12-01 | $18.13 | $18.80 | $17.38 | $17.56 | $17.56 | 2,725,283 |
| 2021-11-30 | $18.22 | $18.88 | $17.58 | $18.01 | $18.01 | 1,753,739 |
| 2021-11-29 | $19.01 | $19.75 | $18.34 | $18.80 | $18.80 | 1,297,956 |
| 2021-11-26 | $19.04 | $19.29 | $18.64 | $19.24 | $19.24 | 315,091 |
| 2021-11-24 | $18.11 | $19.45 | $17.88 | $19.37 | $19.37 | 482,842 |
| 2021-11-23 | $18.30 | $18.59 | $17.65 | $18.20 | $18.20 | 1,008,443 |
| 2021-11-22 | $18.76 | $18.96 | $18.01 | $18.50 | $18.50 | 372,089 |
| 2021-11-19 | $19.26 | $19.40 | $18.62 | $18.75 | $18.75 | 327,130 |
| 2021-11-18 | $20.95 | $21.03 | $18.97 | $19.26 | $19.26 | 830,752 |
| 2021-11-17 | $20.88 | $21.14 | $20.53 | $20.84 | $20.84 | 474,644 |
| 2021-11-16 | $21.23 | $21.69 | $20.66 | $20.97 | $20.97 | 480,565 |
| 2021-11-15 | $19.75 | $21.36 | $19.75 | $21.27 | $21.27 | 1,101,843 |
| 2021-11-12 | $20.01 | $20.91 | $19.63 | $19.73 | $19.73 | 1,215,434 |
| 2021-11-11 | $19.90 | $22.93 | $19.74 | $19.91 | $19.91 | 2,289,076 |
| 2021-11-10 | $24.93 | $24.98 | $23.74 | $23.79 | $23.79 | 419,188 |
| 2021-11-09 | $25.36 | $25.37 | $24.64 | $24.82 | $24.82 | 236,450 |
| 2021-11-08 | $25.22 | $25.60 | $24.80 | $25.09 | $25.09 | 255,813 |
| 2021-11-05 | $26.90 | $27.05 | $25.05 | $25.19 | $25.19 | 286,924 |
| 2021-11-04 | $27.08 | $27.95 | $26.45 | $26.63 | $26.63 | 360,513 |
| 2021-11-03 | $26.11 | $27.31 | $25.16 | $27.11 | $27.11 | 416,029 |
| 2021-11-02 | $26.87 | $27.07 | $25.76 | $26.03 | $26.03 | 813,340 |
| 2021-11-01 | $28.10 | $28.24 | $26.49 | $26.87 | $26.87 | 1,062,610 |
| 2021-10-29 | $27.91 | $28.35 | $27.77 | $28.04 | $28.04 | 386,166 |
| 2021-10-28 | $27.86 | $28.07 | $27.37 | $27.70 | $27.70 | 379,254 |
| 2021-10-27 | $28.25 | $28.30 | $26.97 | $27.41 | $27.41 | 602,507 |
| 2021-10-26 | $26.93 | $27.73 | $26.64 | $27.40 | $27.40 | 292,924 |
| 2021-10-25 | $27.00 | $27.21 | $26.58 | $26.87 | $26.87 | 821,061 |
| 2021-10-22 | $27.63 | $27.77 | $26.90 | $27.10 | $27.10 | 1,115,072 |
| 2021-10-21 | $27.58 | $27.73 | $26.99 | $27.69 | $27.69 | 404,055 |
| 2021-10-20 | $27.16 | $27.70 | $26.89 | $27.36 | $27.36 | 472,844 |
| 2021-10-19 | $26.22 | $27.38 | $25.83 | $27.21 | $27.21 | 334,084 |
| 2021-10-18 | $25.27 | $26.44 | $24.78 | $25.93 | $25.93 | 569,930 |
| 2021-10-15 | $25.97 | $26.57 | $24.79 | $25.07 | $25.07 | 840,895 |
| 2021-10-14 | $24.33 | $26.21 | $24.32 | $25.86 | $25.86 | 1,126,396 |
| 2021-10-13 | $22.45 | $24.10 | $22.44 | $24.07 | $24.07 | 487,370 |
| 2021-10-12 | $22.73 | $22.92 | $22.16 | $22.35 | $22.35 | 332,531 |
| 2021-10-11 | $22.16 | $22.78 | $21.99 | $22.56 | $22.56 | 387,177 |
| 2021-10-08 | $23.07 | $23.39 | $22.09 | $22.27 | $22.27 | 1,169,194 |
| 2021-10-07 | $22.91 | $23.97 | $22.91 | $23.18 | $23.18 | 916,928 |
| 2021-10-06 | $23.74 | $23.95 | $22.55 | $22.83 | $22.83 | 1,485,444 |
| 2021-10-05 | $24.10 | $24.44 | $23.74 | $24.10 | $24.10 | 522,644 |
| 2021-10-04 | $25.63 | $25.63 | $24.00 | $24.23 | $24.23 | 712,367 |
| 2021-10-01 | $26.22 | $26.50 | $24.96 | $25.73 | $25.73 | 1,609,990 |
| 2021-09-30 | $26.95 | $27.07 | $26.22 | $26.40 | $26.40 | 608,450 |
| 2021-09-29 | $26.40 | $26.97 | $26.24 | $26.72 | $26.72 | 612,285 |
| 2021-09-28 | $27.00 | $27.00 | $25.70 | $26.21 | $26.21 | 702,553 |
| 2021-09-27 | $26.18 | $27.40 | $24.83 | $27.25 | $27.25 | 1,238,828 |
| 2021-09-24 | $28.35 | $28.35 | $26.21 | $26.25 | $26.25 | 1,316,538 |
| 2021-09-23 | $29.80 | $30.28 | $28.28 | $28.45 | $28.45 | 689,712 |
| 2021-09-22 | $30.73 | $30.91 | $29.34 | $29.73 | $29.73 | 931,960 |
| 2021-09-21 | $32.93 | $33.35 | $30.42 | $30.78 | $30.78 | 756,359 |
| 2021-09-20 | $34.50 | $34.80 | $32.01 | $32.75 | $32.75 | 1,134,931 |
| 2021-09-17 | $36.00 | $36.43 | $34.70 | $35.26 | $35.26 | 2,569,291 |
| 2021-09-16 | $36.13 | $36.60 | $35.60 | $36.21 | $36.21 | 248,198 |
| 2021-09-15 | $34.37 | $36.31 | $34.17 | $36.13 | $36.13 | 568,532 |
| 2021-09-14 | $34.42 | $35.37 | $34.26 | $34.31 | $34.31 | 234,966 |
| 2021-09-13 | $35.18 | $35.18 | $33.82 | $34.55 | $34.55 | 499,438 |
| 2021-09-10 | $35.42 | $35.82 | $34.48 | $35.02 | $35.02 | 309,795 |
| 2021-09-09 | $34.44 | $35.35 | $34.12 | $35.16 | $35.16 | 308,838 |
| 2021-09-08 | $34.40 | $35.21 | $33.75 | $34.46 | $34.46 | 427,126 |
| 2021-09-07 | $35.98 | $36.15 | $34.03 | $34.40 | $34.40 | 453,863 |
| 2021-09-03 | $36.47 | $36.47 | $35.21 | $35.91 | $35.91 | 175,488 |
| 2021-09-02 | $34.86 | $36.38 | $34.77 | $36.19 | $36.19 | 476,419 |
| 2021-09-01 | $34.23 | $34.85 | $34.17 | $34.41 | $34.41 | 375,914 |
| 2021-08-31 | $34.37 | $34.92 | $34.00 | $34.23 | $34.23 | 356,347 |
| 2021-08-30 | $35.24 | $35.40 | $34.36 | $34.47 | $34.47 | 422,703 |
| 2021-08-27 | $34.90 | $35.20 | $34.10 | $35.10 | $35.10 | 211,073 |
| 2021-08-26 | $36.80 | $36.94 | $34.63 | $34.84 | $34.84 | 211,241 |
| 2021-08-25 | $36.22 | $37.06 | $35.70 | $36.85 | $36.85 | 350,918 |
| 2021-08-24 | $34.81 | $36.43 | $34.71 | $36.18 | $36.18 | 141,214 |
| 2021-08-23 | $36.04 | $36.58 | $34.31 | $34.81 | $34.81 | 283,047 |
| 2021-08-20 | $33.80 | $36.82 | $33.26 | $36.39 | $36.39 | 480,362 |
| 2021-08-19 | $33.40 | $34.41 | $32.51 | $33.84 | $33.84 | 584,527 |
| 2021-08-18 | $34.20 | $34.20 | $33.25 | $33.72 | $33.72 | 524,128 |
| 2021-08-17 | $34.05 | $34.70 | $33.09 | $34.35 | $34.35 | 999,644 |
| 2021-08-16 | $34.93 | $35.20 | $33.61 | $34.05 | $34.05 | 858,857 |
| 2021-08-13 | $35.00 | $36.43 | $34.72 | $34.84 | $34.84 | 1,296,015 |
| 2021-08-12 | $36.42 | $37.39 | $34.93 | $35.00 | $35.00 | 536,970 |
| 2021-08-11 | $39.75 | $39.75 | $36.10 | $36.34 | $36.34 | 577,023 |
| 2021-08-10 | $39.08 | $40.71 | $38.32 | $39.85 | $39.85 | 562,771 |
| 2021-08-09 | $39.01 | $39.40 | $38.67 | $38.96 | $38.96 | 257,247 |
| 2021-08-06 | $39.12 | $39.38 | $38.51 | $39.00 | $39.00 | 269,593 |
| 2021-08-05 | $39.07 | $39.40 | $38.35 | $39.00 | $39.00 | 183,548 |
| 2021-08-04 | $37.32 | $39.14 | $37.14 | $38.99 | $38.99 | 224,105 |
| 2021-08-03 | $37.72 | $38.30 | $36.18 | $37.56 | $37.56 | 425,412 |
| 2021-08-02 | $36.98 | $38.32 | $36.53 | $37.43 | $37.43 | 349,407 |
| 2021-07-30 | $36.27 | $36.95 | $35.33 | $36.78 | $36.78 | 158,715 |
| 2021-07-29 | $35.92 | $36.89 | $35.90 | $36.41 | $36.41 | 211,056 |
| 2021-07-28 | $35.12 | $37.07 | $34.91 | $35.39 | $35.39 | 232,267 |
| 2021-07-27 | $35.85 | $36.95 | $34.75 | $35.01 | $35.01 | 309,410 |
| 2021-07-26 | $38.19 | $39.71 | $36.00 | $36.00 | $36.00 | 273,070 |
| 2021-07-23 | $40.01 | $40.30 | $37.59 | $37.90 | $37.90 | 436,100 |
| 2021-07-22 | $38.02 | $39.31 | $37.22 | $39.07 | $39.07 | 205,763 |
| 2021-07-21 | $38.11 | $38.89 | $37.36 | $38.00 | $38.00 | 230,001 |
| 2021-07-20 | $35.30 | $38.99 | $34.51 | $38.18 | $38.18 | 545,860 |
| 2021-07-19 | $36.37 | $36.39 | $35.08 | $35.34 | $35.34 | 167,592 |
| 2021-07-16 | $36.36 | $36.77 | $34.87 | $36.45 | $36.45 | 254,603 |
| 2021-07-15 | $36.96 | $37.30 | $35.16 | $36.00 | $36.00 | 414,069 |
| 2021-07-14 | $37.89 | $38.27 | $36.74 | $36.97 | $36.97 | 304,681 |
| 2021-07-13 | $36.83 | $38.15 | $36.44 | $37.89 | $37.89 | 172,362 |
| 2021-07-12 | $36.36 | $37.83 | $36.36 | $36.53 | $36.53 | 202,794 |
| 2021-07-09 | $37.36 | $37.85 | $36.00 | $36.38 | $36.38 | 234,475 |
| 2021-07-08 | $35.91 | $37.77 | $35.00 | $36.92 | $36.92 | 876,711 |
| 2021-07-07 | $38.22 | $39.79 | $36.72 | $36.75 | $36.75 | 1,200,394 |
| 2021-07-06 | $39.29 | $40.00 | $38.04 | $38.07 | $38.07 | 739,898 |
| 2021-07-02 | $38.49 | $40.94 | $38.08 | $38.94 | $38.94 | 1,160,498 |
| 2021-07-01 | $36.70 | $39.90 | $36.00 | $38.50 | $38.50 | 3,200,378 |
| 2021-06-30 | $36.75 | $38.79 | $36.56 | $37.85 | $37.85 | 12,484,501 |
LegalZoom.com Inc (LZ) News Headlines
.jpg)
Bank of America double upgrades LegalZoom on strong AI opportunity
McGovern highlighted LegalZoom's new partnerships with searchbots Perplexity and OpenAI's ChatGPT agent as moves that "create a new funnel of through…
cnbc.com Aug. 8, 2025.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Instacart, Peloton, Monster, Block, SharkNinja, Legal Zoom & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com Aug. 8, 2025.jpg)
Stocks making the biggest moves premarket: Under Armour, Expedia, Trade Desk, MP Materials and more
These are the stocks posting the largest moves in early trading.
cnbc.com Aug. 8, 2025.jpg)
Similar Companies to LegalZoom.com Inc (LZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |