MediaAlpha Inc - Class A (MAX) Exchange: NYSE
Data as of June 30, 2025
$10.95 ($0.14) 1.30%
MediaAlpha Inc - Class A - Daily Information
Click for more stock information on MediaAlpha Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $10.85 |
| Previous Close | $10.95 |
| High | $11.08 |
| Low | $10.65 |
| Adjusted Open | $10.85 |
| Previous Adjusted Close | $10.95 |
| Adjusted High | $11.08 |
| Adjusted Low | $10.65 |
About MediaAlpha Inc - Class A (MAX)
MediaAlpha Inc - Class A
Invest in MediaAlpha Inc - Class A (MAX)
Historical Stock Data for MediaAlpha Inc - Class A (MAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $10.85 | $11.08 | $10.65 | $10.95 | $10.95 | 326,573 |
| 2025-06-27 | $10.93 | $11.02 | $10.60 | $10.81 | $10.81 | 779,391 |
| 2025-06-26 | $10.90 | $10.91 | $10.65 | $10.89 | $10.89 | 272,774 |
| 2025-06-25 | $10.86 | $10.97 | $10.77 | $10.84 | $10.84 | 395,258 |
| 2025-06-24 | $11.02 | $11.09 | $10.81 | $10.86 | $10.86 | 298,335 |
| 2025-06-23 | $10.60 | $10.88 | $10.49 | $10.84 | $10.84 | 433,239 |
| 2025-06-20 | $10.51 | $10.72 | $10.37 | $10.63 | $10.63 | 1,076,488 |
| 2025-06-18 | $10.80 | $10.88 | $10.46 | $10.46 | $10.46 | 287,097 |
| 2025-06-17 | $10.78 | $10.98 | $10.72 | $10.82 | $10.82 | 387,282 |
| 2025-06-16 | $11.01 | $11.13 | $10.70 | $10.91 | $10.91 | 309,722 |
| 2025-06-13 | $10.83 | $11.08 | $10.73 | $10.89 | $10.89 | 545,444 |
| 2025-06-12 | $11.00 | $11.16 | $10.86 | $11.12 | $11.12 | 319,509 |
| 2025-06-11 | $11.16 | $11.40 | $11.06 | $11.08 | $11.08 | 431,428 |
| 2025-06-10 | $10.81 | $11.29 | $10.71 | $11.08 | $11.08 | 684,122 |
| 2025-06-09 | $10.66 | $10.85 | $10.47 | $10.79 | $10.79 | 330,883 |
| 2025-06-06 | $10.52 | $10.61 | $10.43 | $10.56 | $10.56 | 188,119 |
| 2025-06-05 | $10.51 | $10.53 | $10.33 | $10.41 | $10.41 | 222,624 |
| 2025-06-04 | $10.53 | $10.65 | $10.42 | $10.42 | $10.42 | 219,463 |
| 2025-06-03 | $10.39 | $10.62 | $10.32 | $10.51 | $10.51 | 264,149 |
| 2025-06-02 | $10.28 | $10.42 | $10.13 | $10.35 | $10.35 | 298,143 |
| 2025-05-30 | $10.48 | $10.55 | $10.17 | $10.20 | $10.20 | 400,334 |
| 2025-05-29 | $10.48 | $10.60 | $10.39 | $10.51 | $10.51 | 288,324 |
| 2025-05-28 | $10.43 | $10.43 | $10.21 | $10.39 | $10.39 | 258,571 |
| 2025-05-27 | $10.18 | $10.45 | $10.13 | $10.43 | $10.43 | 306,606 |
| 2025-05-23 | $10.03 | $10.11 | $9.99 | $10.02 | $10.02 | 311,499 |
| 2025-05-22 | $9.92 | $10.27 | $9.79 | $10.16 | $10.16 | 526,132 |
| 2025-05-21 | $9.94 | $10.20 | $9.92 | $9.96 | $9.96 | 395,925 |
| 2025-05-20 | $10.33 | $10.35 | $10.10 | $10.16 | $10.16 | 311,923 |
| 2025-05-19 | $10.16 | $10.35 | $10.10 | $10.33 | $10.33 | 324,044 |
| 2025-05-16 | $10.56 | $10.58 | $10.23 | $10.42 | $10.42 | 433,919 |
| 2025-05-15 | $10.38 | $10.75 | $10.22 | $10.56 | $10.56 | 975,890 |
| 2025-05-14 | $10.34 | $10.44 | $10.20 | $10.39 | $10.39 | 479,031 |
| 2025-05-13 | $10.41 | $10.51 | $10.33 | $10.36 | $10.36 | 395,525 |
| 2025-05-12 | $10.50 | $10.57 | $10.09 | $10.35 | $10.35 | 357,375 |
| 2025-05-09 | $9.97 | $10.21 | $9.92 | $10.02 | $10.02 | 532,582 |
| 2025-05-08 | $10.06 | $10.06 | $9.75 | $9.97 | $9.97 | 494,901 |
| 2025-05-07 | $9.91 | $10.04 | $9.66 | $9.91 | $9.91 | 621,501 |
| 2025-05-06 | $9.71 | $9.96 | $9.41 | $9.93 | $9.93 | 568,532 |
| 2025-05-05 | $9.92 | $10.08 | $9.79 | $9.80 | $9.80 | 547,549 |
| 2025-05-02 | $9.70 | $10.10 | $9.41 | $10.02 | $10.02 | 631,582 |
| 2025-05-01 | $9.91 | $10.79 | $9.14 | $9.59 | $9.59 | 1,643,145 |
| 2025-04-30 | $8.54 | $8.59 | $8.28 | $8.40 | $8.40 | 550,632 |
| 2025-04-29 | $8.48 | $8.75 | $8.42 | $8.75 | $8.75 | 362,835 |
| 2025-04-28 | $8.47 | $8.60 | $8.37 | $8.47 | $8.47 | 410,158 |
| 2025-04-25 | $8.44 | $8.44 | $8.23 | $8.41 | $8.41 | 1,480,802 |
| 2025-04-24 | $8.36 | $8.57 | $8.29 | $8.47 | $8.47 | 271,593 |
| 2025-04-23 | $8.34 | $8.47 | $8.26 | $8.29 | $8.29 | 417,122 |
| 2025-04-22 | $7.58 | $8.07 | $7.58 | $8.07 | $8.07 | 451,543 |
| 2025-04-21 | $7.72 | $7.76 | $7.34 | $7.50 | $7.50 | 361,531 |
| 2025-04-17 | $7.55 | $7.84 | $7.45 | $7.77 | $7.77 | 681,811 |
| 2025-04-16 | $7.48 | $7.77 | $7.48 | $7.58 | $7.58 | 523,513 |
| 2025-04-15 | $7.46 | $7.66 | $7.46 | $7.49 | $7.49 | 502,699 |
| 2025-04-14 | $7.63 | $7.65 | $7.42 | $7.50 | $7.50 | 393,518 |
| 2025-04-11 | $7.65 | $7.68 | $7.33 | $7.50 | $7.50 | 438,880 |
| 2025-04-10 | $7.86 | $8.06 | $7.51 | $7.63 | $7.63 | 776,809 |
| 2025-04-09 | $7.61 | $8.35 | $7.47 | $8.17 | $8.17 | 1,205,688 |
| 2025-04-08 | $8.13 | $8.15 | $7.50 | $7.67 | $7.67 | 641,889 |
| 2025-04-07 | $7.55 | $8.40 | $7.50 | $7.78 | $7.78 | 773,066 |
| 2025-04-04 | $8.08 | $8.25 | $7.76 | $8.01 | $8.01 | 816,133 |
| 2025-04-03 | $8.47 | $8.69 | $8.35 | $8.40 | $8.40 | 421,716 |
| 2025-04-02 | $8.82 | $9.11 | $8.77 | $8.95 | $8.95 | 741,144 |
| 2025-04-01 | $9.28 | $9.44 | $8.99 | $9.00 | $9.00 | 530,828 |
| 2025-03-31 | $9.18 | $9.59 | $9.11 | $9.24 | $9.24 | 480,481 |
| 2025-03-28 | $10.08 | $10.14 | $9.33 | $9.35 | $9.35 | 648,188 |
| 2025-03-27 | $9.95 | $10.19 | $9.85 | $10.16 | $10.16 | 354,032 |
| 2025-03-26 | $10.14 | $10.16 | $9.77 | $9.95 | $9.95 | 460,477 |
| 2025-03-25 | $9.92 | $10.36 | $9.87 | $10.05 | $10.05 | 752,072 |
| 2025-03-24 | $9.93 | $10.01 | $9.72 | $9.91 | $9.91 | 664,981 |
| 2025-03-21 | $9.67 | $10.00 | $9.64 | $9.72 | $9.72 | 698,340 |
| 2025-03-20 | $9.64 | $10.07 | $9.64 | $9.79 | $9.79 | 678,722 |
| 2025-03-19 | $9.44 | $9.80 | $9.44 | $9.77 | $9.77 | 674,869 |
| 2025-03-18 | $9.55 | $9.55 | $9.19 | $9.49 | $9.49 | 473,979 |
| 2025-03-17 | $9.28 | $9.63 | $9.28 | $9.63 | $9.63 | 421,631 |
| 2025-03-14 | $9.01 | $9.57 | $9.00 | $9.30 | $9.30 | 559,759 |
| 2025-03-13 | $8.95 | $9.11 | $8.73 | $8.93 | $8.93 | 536,482 |
| 2025-03-12 | $9.09 | $9.15 | $8.61 | $9.00 | $9.00 | 445,162 |
| 2025-03-11 | $8.29 | $8.98 | $8.29 | $8.96 | $8.96 | 844,530 |
| 2025-03-10 | $8.68 | $8.86 | $8.21 | $8.24 | $8.24 | 550,592 |
| 2025-03-07 | $8.96 | $9.18 | $8.67 | $8.75 | $8.75 | 812,735 |
| 2025-03-06 | $8.75 | $9.13 | $8.75 | $8.96 | $8.96 | 445,556 |
| 2025-03-05 | $8.91 | $9.05 | $8.69 | $8.95 | $8.95 | 634,556 |
| 2025-03-04 | $8.81 | $9.03 | $8.66 | $8.92 | $8.92 | 571,820 |
| 2025-03-03 | $9.30 | $9.63 | $8.92 | $8.99 | $8.99 | 536,644 |
| 2025-02-28 | $9.30 | $9.40 | $9.03 | $9.29 | $9.29 | 526,672 |
| 2025-02-27 | $9.02 | $9.52 | $8.65 | $9.37 | $9.37 | 959,143 |
| 2025-02-26 | $9.45 | $9.45 | $8.85 | $9.05 | $9.05 | 1,072,563 |
| 2025-02-25 | $9.74 | $9.98 | $8.69 | $9.30 | $9.30 | 2,848,816 |
| 2025-02-24 | $11.28 | $11.81 | $11.25 | $11.41 | $11.41 | 701,324 |
| 2025-02-21 | $11.90 | $12.14 | $11.27 | $11.41 | $11.41 | 446,548 |
| 2025-02-20 | $12.49 | $12.51 | $11.48 | $11.77 | $11.77 | 443,172 |
| 2025-02-19 | $11.85 | $12.62 | $11.57 | $12.60 | $12.60 | 332,807 |
| 2025-02-18 | $12.74 | $12.81 | $11.60 | $11.78 | $11.78 | 557,433 |
| 2025-02-14 | $13.24 | $13.24 | $12.77 | $12.78 | $12.78 | 227,276 |
| 2025-02-13 | $12.82 | $13.19 | $12.78 | $13.14 | $13.14 | 309,714 |
| 2025-02-12 | $12.49 | $12.84 | $12.26 | $12.80 | $12.80 | 320,286 |
| 2025-02-11 | $12.61 | $12.89 | $12.50 | $12.73 | $12.73 | 300,223 |
| 2025-02-10 | $12.53 | $12.88 | $12.50 | $12.79 | $12.79 | 380,577 |
| 2025-02-07 | $12.05 | $12.51 | $11.94 | $12.49 | $12.49 | 471,460 |
| 2025-02-06 | $12.07 | $12.17 | $11.94 | $12.10 | $12.10 | 245,820 |
| 2025-02-05 | $11.72 | $12.03 | $11.65 | $11.99 | $11.99 | 319,414 |
| 2025-02-04 | $11.14 | $11.78 | $11.14 | $11.77 | $11.77 | 291,613 |
| 2025-02-03 | $11.09 | $11.41 | $11.02 | $11.18 | $11.18 | 387,466 |
| 2025-01-31 | $11.48 | $11.62 | $11.30 | $11.39 | $11.39 | 287,448 |
| 2025-01-30 | $11.26 | $11.73 | $11.26 | $11.52 | $11.52 | 239,857 |
| 2025-01-29 | $11.15 | $11.34 | $10.97 | $11.31 | $11.31 | 225,430 |
| 2025-01-28 | $11.48 | $11.52 | $11.21 | $11.26 | $11.26 | 261,372 |
| 2025-01-27 | $11.07 | $12.15 | $11.00 | $11.50 | $11.50 | 666,168 |
| 2025-01-24 | $10.93 | $11.08 | $10.90 | $10.98 | $10.98 | 230,642 |
| 2025-01-23 | $10.65 | $11.03 | $10.63 | $10.97 | $10.97 | 524,114 |
| 2025-01-22 | $11.22 | $11.22 | $10.65 | $10.66 | $10.66 | 542,876 |
| 2025-01-21 | $11.28 | $11.37 | $11.07 | $11.22 | $11.22 | 280,367 |
| 2025-01-17 | $11.40 | $11.45 | $11.02 | $11.14 | $11.14 | 264,561 |
| 2025-01-16 | $11.11 | $11.36 | $11.11 | $11.28 | $11.28 | 329,311 |
| 2025-01-15 | $11.39 | $11.51 | $11.02 | $11.22 | $11.22 | 289,790 |
| 2025-01-14 | $11.34 | $11.49 | $10.99 | $11.18 | $11.18 | 346,949 |
| 2025-01-13 | $10.52 | $11.24 | $10.28 | $11.21 | $11.21 | 440,305 |
| 2025-01-10 | $11.02 | $11.11 | $10.47 | $10.56 | $10.56 | 431,447 |
| 2025-01-08 | $11.63 | $11.70 | $11.26 | $11.28 | $11.28 | 385,946 |
| 2025-01-07 | $11.48 | $11.81 | $11.48 | $11.76 | $11.76 | 717,177 |
| 2025-01-06 | $11.67 | $11.83 | $11.39 | $11.39 | $11.39 | 414,780 |
| 2025-01-03 | $11.45 | $11.75 | $11.35 | $11.57 | $11.57 | 250,003 |
| 2025-01-02 | $11.48 | $11.89 | $11.38 | $11.39 | $11.39 | 491,413 |
| 2024-12-31 | $11.24 | $11.35 | $11.10 | $11.29 | $11.29 | 1,442,945 |
| 2024-12-30 | $11.09 | $11.30 | $10.86 | $11.16 | $11.16 | 416,904 |
| 2024-12-27 | $11.38 | $11.41 | $10.96 | $11.14 | $11.14 | 430,723 |
| 2024-12-26 | $10.84 | $11.46 | $10.84 | $11.41 | $11.41 | 395,065 |
| 2024-12-24 | $10.53 | $10.91 | $10.47 | $10.86 | $10.86 | 342,856 |
| 2024-12-23 | $11.09 | $11.22 | $10.64 | $10.71 | $10.71 | 302,817 |
| 2024-12-20 | $10.94 | $11.39 | $10.92 | $11.21 | $11.21 | 572,688 |
| 2024-12-19 | $11.33 | $11.50 | $10.86 | $11.21 | $11.21 | 385,518 |
| 2024-12-18 | $11.54 | $11.84 | $11.20 | $11.24 | $11.24 | 566,901 |
| 2024-12-17 | $11.40 | $12.00 | $11.28 | $11.55 | $11.55 | 551,901 |
| 2024-12-16 | $11.05 | $11.56 | $10.80 | $11.36 | $11.36 | 431,910 |
| 2024-12-13 | $10.69 | $11.04 | $10.61 | $10.74 | $10.74 | 383,472 |
| 2024-12-12 | $11.18 | $11.43 | $10.72 | $10.73 | $10.73 | 397,934 |
| 2024-12-11 | $11.35 | $11.39 | $10.85 | $11.21 | $11.21 | 811,187 |
| 2024-12-10 | $11.72 | $11.77 | $11.13 | $11.17 | $11.17 | 1,298,255 |
| 2024-12-09 | $11.00 | $12.20 | $10.95 | $11.80 | $11.80 | 512,357 |
| 2024-12-06 | $11.37 | $11.51 | $10.74 | $10.85 | $10.85 | 784,786 |
| 2024-12-05 | $11.52 | $11.68 | $11.17 | $11.31 | $11.31 | 931,307 |
| 2024-12-04 | $11.46 | $11.80 | $11.34 | $11.40 | $11.40 | 1,044,621 |
| 2024-12-03 | $12.70 | $12.72 | $11.42 | $11.45 | $11.45 | 688,901 |
| 2024-12-02 | $12.69 | $12.96 | $12.68 | $12.70 | $12.70 | 338,693 |
| 2024-11-29 | $12.86 | $13.18 | $12.63 | $12.63 | $12.63 | 177,657 |
| 2024-11-27 | $12.85 | $12.96 | $12.73 | $12.89 | $12.89 | 162,844 |
| 2024-11-26 | $12.80 | $12.98 | $12.60 | $12.73 | $12.73 | 267,198 |
| 2024-11-25 | $12.90 | $13.30 | $12.89 | $12.97 | $12.97 | 463,962 |
| 2024-11-22 | $12.81 | $13.08 | $12.67 | $12.73 | $12.73 | 372,703 |
| 2024-11-21 | $12.25 | $12.92 | $12.16 | $12.75 | $12.75 | 521,158 |
| 2024-11-20 | $12.48 | $12.66 | $12.09 | $12.22 | $12.22 | 524,627 |
| 2024-11-19 | $11.79 | $12.53 | $11.68 | $12.37 | $12.37 | 698,110 |
| 2024-11-18 | $11.77 | $12.17 | $11.74 | $11.90 | $11.90 | 444,045 |
| 2024-11-15 | $12.46 | $12.48 | $11.71 | $11.74 | $11.74 | 396,144 |
| 2024-11-14 | $12.71 | $12.91 | $12.28 | $12.37 | $12.37 | 405,318 |
| 2024-11-13 | $12.55 | $12.80 | $12.42 | $12.63 | $12.63 | 380,987 |
| 2024-11-12 | $12.63 | $12.99 | $12.40 | $12.47 | $12.47 | 514,868 |
| 2024-11-11 | $12.14 | $13.09 | $12.14 | $12.71 | $12.71 | 895,840 |
| 2024-11-08 | $11.70 | $12.37 | $11.68 | $12.14 | $12.14 | 939,003 |
| 2024-11-07 | $11.68 | $12.22 | $11.62 | $11.71 | $11.71 | 1,131,153 |
| 2024-11-06 | $12.12 | $12.44 | $11.55 | $11.62 | $11.62 | 1,637,224 |
| 2024-11-05 | $12.58 | $12.58 | $10.21 | $11.62 | $11.62 | 3,193,570 |
| 2024-11-04 | $16.23 | $16.31 | $15.87 | $16.08 | $16.08 | 820,750 |
| 2024-11-01 | $17.27 | $17.46 | $15.92 | $16.38 | $16.38 | 1,298,257 |
| 2024-10-31 | $19.82 | $20.72 | $17.13 | $17.13 | $17.13 | 1,543,841 |
| 2024-10-30 | $20.05 | $20.91 | $19.98 | $20.73 | $20.73 | 1,101,598 |
| 2024-10-29 | $19.48 | $19.78 | $19.38 | $19.59 | $19.59 | 420,926 |
| 2024-10-28 | $19.69 | $19.88 | $19.54 | $19.60 | $19.60 | 437,852 |
| 2024-10-25 | $19.41 | $19.78 | $19.32 | $19.44 | $19.44 | 330,347 |
| 2024-10-24 | $19.27 | $19.63 | $19.18 | $19.32 | $19.32 | 237,018 |
| 2024-10-23 | $19.24 | $19.37 | $18.97 | $19.27 | $19.27 | 202,827 |
| 2024-10-22 | $18.92 | $19.59 | $18.71 | $19.32 | $19.32 | 376,324 |
| 2024-10-21 | $19.46 | $20.71 | $18.89 | $19.00 | $19.00 | 397,225 |
| 2024-10-18 | $19.42 | $19.50 | $19.10 | $19.46 | $19.46 | 283,933 |
| 2024-10-17 | $19.47 | $19.55 | $19.30 | $19.31 | $19.31 | 144,977 |
| 2024-10-16 | $19.33 | $19.79 | $19.13 | $19.46 | $19.46 | 294,984 |
| 2024-10-15 | $18.77 | $19.30 | $18.56 | $19.25 | $19.25 | 315,120 |
| 2024-10-14 | $18.70 | $18.99 | $18.59 | $18.91 | $18.91 | 176,637 |
| 2024-10-11 | $18.28 | $19.07 | $18.28 | $18.83 | $18.83 | 375,388 |
| 2024-10-10 | $17.26 | $18.34 | $17.26 | $18.26 | $18.26 | 364,852 |
| 2024-10-09 | $16.94 | $17.30 | $16.85 | $17.14 | $17.14 | 321,408 |
| 2024-10-08 | $17.13 | $17.20 | $16.71 | $16.89 | $16.89 | 495,569 |
| 2024-10-07 | $18.06 | $18.06 | $17.21 | $17.23 | $17.23 | 381,811 |
| 2024-10-04 | $17.70 | $18.08 | $17.46 | $18.06 | $18.06 | 276,215 |
| 2024-10-03 | $17.81 | $17.92 | $17.31 | $17.55 | $17.55 | 301,388 |
| 2024-10-02 | $17.60 | $17.99 | $17.46 | $17.99 | $17.99 | 350,952 |
| 2024-10-01 | $18.11 | $18.28 | $17.64 | $17.73 | $17.73 | 290,406 |
| 2024-09-30 | $18.07 | $18.40 | $17.79 | $18.11 | $18.11 | 1,265,547 |
| 2024-09-27 | $17.94 | $18.20 | $17.94 | $18.19 | $18.19 | 280,384 |
| 2024-09-26 | $18.26 | $18.29 | $17.71 | $17.71 | $17.71 | 342,334 |
| 2024-09-25 | $18.17 | $18.48 | $18.07 | $18.12 | $18.12 | 357,714 |
| 2024-09-24 | $17.75 | $18.51 | $17.61 | $18.17 | $18.17 | 650,176 |
| 2024-09-23 | $17.62 | $17.80 | $17.10 | $17.48 | $17.48 | 297,485 |
| 2024-09-20 | $17.72 | $17.90 | $17.56 | $17.58 | $17.58 | 1,436,665 |
| 2024-09-19 | $17.93 | $18.04 | $17.50 | $17.74 | $17.74 | 339,336 |
| 2024-09-18 | $17.59 | $17.96 | $17.46 | $17.49 | $17.49 | 468,764 |
| 2024-09-17 | $17.61 | $18.07 | $17.48 | $17.51 | $17.51 | 287,416 |
| 2024-09-16 | $17.51 | $17.83 | $17.01 | $17.50 | $17.50 | 290,547 |
| 2024-09-13 | $17.38 | $17.92 | $17.35 | $17.52 | $17.52 | 242,062 |
| 2024-09-12 | $16.94 | $17.31 | $16.70 | $17.28 | $17.28 | 202,172 |
| 2024-09-11 | $16.76 | $17.15 | $16.75 | $17.01 | $17.01 | 403,839 |
| 2024-09-10 | $18.15 | $18.19 | $16.64 | $16.85 | $16.85 | 548,073 |
| 2024-09-09 | $16.91 | $18.26 | $16.79 | $18.06 | $18.06 | 981,262 |
| 2024-09-06 | $17.20 | $17.33 | $16.76 | $16.79 | $16.79 | 448,359 |
| 2024-09-05 | $17.43 | $17.72 | $17.02 | $17.26 | $17.26 | 299,879 |
| 2024-09-04 | $17.11 | $17.73 | $17.07 | $17.28 | $17.28 | 337,885 |
| 2024-09-03 | $17.78 | $17.90 | $17.22 | $17.24 | $17.24 | 350,848 |
| 2024-08-30 | $17.37 | $17.82 | $17.06 | $17.80 | $17.80 | 311,354 |
| 2024-08-29 | $17.35 | $17.74 | $17.29 | $17.31 | $17.31 | 302,908 |
| 2024-08-28 | $17.67 | $17.93 | $17.27 | $17.27 | $17.27 | 366,251 |
| 2024-08-27 | $17.62 | $17.97 | $17.21 | $17.77 | $17.77 | 496,026 |
| 2024-08-26 | $17.69 | $17.91 | $17.01 | $17.75 | $17.75 | 546,776 |
| 2024-08-23 | $17.06 | $17.69 | $16.88 | $17.69 | $17.69 | 496,717 |
| 2024-08-22 | $17.16 | $17.20 | $16.69 | $16.99 | $16.99 | 446,423 |
| 2024-08-21 | $17.02 | $17.47 | $16.94 | $17.12 | $17.12 | 533,328 |
| 2024-08-20 | $17.38 | $17.92 | $16.63 | $17.06 | $17.06 | 641,471 |
| 2024-08-19 | $17.01 | $17.20 | $16.28 | $16.89 | $16.89 | 777,683 |
| 2024-08-16 | $17.22 | $17.40 | $16.78 | $16.98 | $16.98 | 684,774 |
| 2024-08-15 | $17.15 | $17.36 | $16.90 | $17.31 | $17.31 | 716,089 |
| 2024-08-14 | $16.12 | $16.99 | $16.05 | $16.97 | $16.97 | 1,460,664 |
| 2024-08-13 | $15.07 | $16.12 | $15.01 | $16.06 | $16.06 | 1,167,336 |
| 2024-08-12 | $15.05 | $15.31 | $14.66 | $15.07 | $15.07 | 843,084 |
| 2024-08-09 | $15.72 | $15.80 | $14.94 | $15.02 | $15.02 | 842,679 |
| 2024-08-08 | $16.23 | $16.54 | $15.79 | $15.81 | $15.81 | 652,135 |
| 2024-08-07 | $16.57 | $16.70 | $15.69 | $15.95 | $15.95 | 828,340 |
| 2024-08-06 | $16.29 | $16.98 | $14.92 | $16.50 | $16.50 | 1,259,363 |
| 2024-08-05 | $15.70 | $16.54 | $15.44 | $16.18 | $16.18 | 778,546 |
| 2024-08-02 | $16.03 | $16.58 | $15.70 | $16.43 | $16.43 | 1,272,269 |
| 2024-08-01 | $18.24 | $19.25 | $15.47 | $16.59 | $16.59 | 2,779,235 |
| 2024-07-31 | $14.51 | $14.95 | $14.43 | $14.67 | $14.67 | 1,461,224 |
| 2024-07-30 | $14.70 | $14.73 | $14.28 | $14.43 | $14.43 | 630,252 |
| 2024-07-29 | $14.81 | $15.15 | $14.51 | $14.59 | $14.59 | 690,284 |
| 2024-07-26 | $14.77 | $14.87 | $14.46 | $14.75 | $14.75 | 748,900 |
| 2024-07-25 | $14.50 | $14.70 | $14.18 | $14.44 | $14.44 | 437,276 |
| 2024-07-24 | $14.67 | $14.95 | $14.38 | $14.50 | $14.50 | 382,531 |
| 2024-07-23 | $14.45 | $15.56 | $14.27 | $14.83 | $14.83 | 909,528 |
| 2024-07-22 | $14.39 | $14.80 | $14.35 | $14.53 | $14.53 | 686,654 |
| 2024-07-19 | $13.86 | $14.58 | $13.86 | $14.18 | $14.18 | 647,704 |
| 2024-07-18 | $14.01 | $14.24 | $13.77 | $13.98 | $13.98 | 381,752 |
| 2024-07-17 | $14.17 | $14.39 | $13.75 | $14.02 | $14.02 | 769,121 |
| 2024-07-16 | $13.90 | $14.39 | $13.88 | $14.29 | $14.29 | 874,095 |
| 2024-07-15 | $12.96 | $13.77 | $12.81 | $13.65 | $13.65 | 793,210 |
| 2024-07-12 | $12.75 | $12.84 | $12.62 | $12.80 | $12.80 | 474,715 |
| 2024-07-11 | $12.60 | $12.94 | $12.44 | $12.70 | $12.70 | 565,953 |
| 2024-07-10 | $12.85 | $13.06 | $12.39 | $12.53 | $12.53 | 515,504 |
| 2024-07-09 | $12.66 | $12.81 | $12.52 | $12.78 | $12.78 | 387,447 |
| 2024-07-08 | $12.56 | $12.70 | $12.45 | $12.64 | $12.64 | 372,921 |
| 2024-07-05 | $12.44 | $12.69 | $12.11 | $12.51 | $12.51 | 849,979 |
| 2024-07-03 | $12.74 | $12.98 | $12.46 | $12.52 | $12.52 | 619,486 |
| 2024-07-02 | $12.54 | $12.84 | $12.39 | $12.69 | $12.69 | 1,382,985 |
| 2024-07-01 | $13.15 | $13.30 | $12.54 | $12.54 | $12.54 | 873,850 |
| 2024-06-28 | $13.02 | $13.58 | $12.86 | $13.17 | $13.17 | 2,183,300 |
| 2024-06-27 | $13.09 | $13.22 | $12.80 | $13.05 | $13.05 | 1,223,534 |
| 2024-06-26 | $13.78 | $13.81 | $12.99 | $13.08 | $13.08 | 2,334,747 |
| 2024-06-25 | $15.36 | $15.36 | $13.83 | $14.29 | $14.29 | 2,544,517 |
| 2024-06-24 | $16.26 | $16.49 | $14.81 | $15.34 | $15.34 | 3,013,055 |
| 2024-06-21 | $16.30 | $16.56 | $15.80 | $16.21 | $16.21 | 1,057,783 |
| 2024-06-20 | $17.18 | $17.26 | $16.21 | $16.30 | $16.30 | 831,351 |
| 2024-06-18 | $16.95 | $17.37 | $16.79 | $17.17 | $17.17 | 563,928 |
| 2024-06-17 | $16.64 | $16.91 | $16.51 | $16.81 | $16.81 | 458,415 |
| 2024-06-14 | $16.54 | $17.21 | $15.80 | $16.66 | $16.66 | 776,720 |
| 2024-06-13 | $17.63 | $17.70 | $16.46 | $16.67 | $16.67 | 710,262 |
| 2024-06-12 | $18.24 | $18.49 | $17.42 | $17.64 | $17.64 | 464,604 |
| 2024-06-11 | $17.59 | $18.08 | $17.40 | $17.81 | $17.81 | 382,786 |
| 2024-06-10 | $18.02 | $18.17 | $17.24 | $17.56 | $17.56 | 530,083 |
| 2024-06-07 | $18.49 | $18.73 | $18.00 | $18.01 | $18.01 | 467,641 |
| 2024-06-06 | $17.96 | $18.56 | $17.81 | $18.50 | $18.50 | 379,814 |
| 2024-06-05 | $17.60 | $18.21 | $17.00 | $18.03 | $18.03 | 558,196 |
| 2024-06-04 | $17.44 | $17.66 | $17.20 | $17.41 | $17.41 | 481,167 |
| 2024-06-03 | $17.88 | $18.00 | $16.97 | $17.39 | $17.39 | 1,175,693 |
| 2024-05-31 | $18.30 | $18.67 | $17.42 | $17.78 | $17.78 | 870,388 |
| 2024-05-30 | $18.17 | $18.53 | $17.88 | $18.33 | $18.33 | 472,256 |
| 2024-05-29 | $18.84 | $19.13 | $17.62 | $18.03 | $18.03 | 756,665 |
| 2024-05-28 | $18.70 | $19.45 | $18.44 | $19.12 | $19.12 | 881,983 |
| 2024-05-24 | $17.89 | $18.31 | $17.60 | $18.26 | $18.26 | 758,028 |
| 2024-05-23 | $18.00 | $18.47 | $17.77 | $17.78 | $17.78 | 602,700 |
| 2024-05-22 | $18.22 | $18.24 | $17.22 | $17.85 | $17.85 | 752,095 |
| 2024-05-21 | $18.62 | $18.74 | $17.93 | $18.26 | $18.26 | 485,244 |
| 2024-05-20 | $18.30 | $18.87 | $18.14 | $18.83 | $18.83 | 498,131 |
| 2024-05-17 | $18.97 | $19.12 | $18.26 | $18.37 | $18.37 | 513,708 |
| 2024-05-16 | $18.49 | $19.18 | $18.31 | $18.83 | $18.83 | 871,486 |
| 2024-05-15 | $19.62 | $19.62 | $18.58 | $18.62 | $18.62 | 641,242 |
| 2024-05-14 | $19.47 | $19.72 | $18.83 | $18.99 | $18.99 | 703,923 |
| 2024-05-13 | $20.00 | $20.17 | $19.39 | $19.45 | $19.45 | 446,091 |
| 2024-05-10 | $19.78 | $20.10 | $19.51 | $19.92 | $19.92 | 711,112 |
| 2024-05-09 | $20.03 | $20.37 | $19.20 | $20.18 | $20.18 | 1,170,915 |
| 2024-05-08 | $19.58 | $20.48 | $19.52 | $19.99 | $19.99 | 4,535,390 |
| 2024-05-07 | $22.37 | $22.41 | $21.54 | $22.18 | $22.18 | 483,595 |
| 2024-05-06 | $22.29 | $22.75 | $21.96 | $22.14 | $22.14 | 521,968 |
| 2024-05-03 | $22.36 | $23.00 | $20.96 | $22.20 | $22.20 | 1,211,882 |
| 2024-05-02 | $24.76 | $25.78 | $21.84 | $22.08 | $22.08 | 1,286,460 |
| 2024-05-01 | $20.24 | $21.61 | $19.90 | $21.06 | $21.06 | 510,671 |
| 2024-04-30 | $18.79 | $21.02 | $18.79 | $20.25 | $20.25 | 828,046 |
| 2024-04-29 | $19.00 | $19.19 | $18.79 | $18.79 | $18.79 | 473,246 |
| 2024-04-26 | $18.52 | $19.19 | $18.41 | $18.86 | $18.86 | 182,873 |
| 2024-04-25 | $18.71 | $18.81 | $18.39 | $18.41 | $18.41 | 211,774 |
| 2024-04-24 | $19.00 | $19.30 | $18.90 | $19.07 | $19.07 | 223,869 |
| 2024-04-23 | $19.23 | $19.63 | $18.96 | $19.00 | $19.00 | 329,439 |
| 2024-04-22 | $19.17 | $19.17 | $18.62 | $19.11 | $19.11 | 160,328 |
| 2024-04-19 | $18.42 | $19.13 | $18.28 | $19.04 | $19.04 | 215,046 |
| 2024-04-18 | $17.97 | $18.99 | $17.86 | $18.56 | $18.56 | 350,286 |
| 2024-04-17 | $19.45 | $19.62 | $18.07 | $18.11 | $18.11 | 254,626 |
| 2024-04-16 | $19.15 | $19.30 | $18.84 | $19.28 | $19.28 | 315,252 |
| 2024-04-15 | $20.06 | $20.27 | $19.18 | $19.23 | $19.23 | 173,018 |
| 2024-04-12 | $20.00 | $21.30 | $19.84 | $20.06 | $20.06 | 684,881 |
| 2024-04-11 | $18.84 | $20.49 | $18.84 | $20.12 | $20.12 | 1,035,244 |
| 2024-04-10 | $17.94 | $19.03 | $17.58 | $18.83 | $18.83 | 384,776 |
| 2024-04-09 | $18.63 | $18.86 | $18.28 | $18.30 | $18.30 | 187,176 |
| 2024-04-08 | $18.56 | $18.64 | $18.08 | $18.61 | $18.61 | 418,400 |
| 2024-04-05 | $18.56 | $18.85 | $18.29 | $18.44 | $18.44 | 366,720 |
| 2024-04-04 | $19.47 | $19.48 | $18.34 | $18.46 | $18.46 | 286,573 |
| 2024-04-03 | $19.58 | $19.97 | $19.30 | $19.41 | $19.41 | 335,506 |
| 2024-04-02 | $19.77 | $20.04 | $19.10 | $19.71 | $19.71 | 308,267 |
| 2024-04-01 | $20.51 | $20.51 | $19.93 | $20.11 | $20.11 | 285,130 |
| 2024-03-28 | $20.19 | $21.07 | $20.01 | $20.37 | $20.37 | 724,132 |
| 2024-03-27 | $19.96 | $20.22 | $19.82 | $20.00 | $20.00 | 224,200 |
| 2024-03-26 | $20.21 | $20.34 | $19.77 | $19.86 | $19.86 | 195,965 |
| 2024-03-25 | $20.02 | $20.25 | $19.83 | $20.10 | $20.10 | 254,611 |
| 2024-03-22 | $20.41 | $20.48 | $20.01 | $20.10 | $20.10 | 207,900 |
| 2024-03-21 | $20.12 | $20.46 | $19.96 | $20.31 | $20.31 | 218,424 |
| 2024-03-20 | $19.02 | $20.13 | $19.02 | $20.11 | $20.11 | 248,282 |
| 2024-03-19 | $19.06 | $19.57 | $18.77 | $19.34 | $19.34 | 286,313 |
| 2024-03-18 | $19.83 | $19.92 | $18.75 | $19.06 | $19.06 | 295,612 |
| 2024-03-15 | $19.53 | $20.26 | $19.21 | $19.83 | $19.83 | 440,312 |
| 2024-03-14 | $19.68 | $19.95 | $19.46 | $19.67 | $19.67 | 437,801 |
| 2024-03-13 | $19.63 | $19.96 | $19.24 | $19.70 | $19.70 | 300,451 |
| 2024-03-12 | $19.55 | $20.24 | $19.48 | $19.75 | $19.75 | 377,492 |
| 2024-03-11 | $19.47 | $19.74 | $19.11 | $19.47 | $19.47 | 327,569 |
| 2024-03-08 | $19.49 | $20.07 | $18.92 | $19.45 | $19.45 | 1,066,265 |
| 2024-03-07 | $21.43 | $22.81 | $21.24 | $21.75 | $21.75 | 282,633 |
| 2024-03-06 | $21.47 | $21.66 | $20.95 | $21.31 | $21.31 | 138,648 |
| 2024-03-05 | $21.16 | $21.75 | $21.14 | $21.37 | $21.37 | 178,327 |
| 2024-03-04 | $21.60 | $21.78 | $21.18 | $21.41 | $21.41 | 232,784 |
| 2024-03-01 | $20.88 | $21.85 | $20.71 | $21.55 | $21.55 | 310,797 |
| 2024-02-29 | $20.76 | $21.00 | $20.16 | $20.75 | $20.75 | 360,968 |
| 2024-02-28 | $21.27 | $21.56 | $20.77 | $20.79 | $20.79 | 241,492 |
| 2024-02-27 | $21.84 | $21.91 | $20.84 | $21.46 | $21.46 | 406,900 |
| 2024-02-26 | $21.92 | $22.38 | $19.97 | $21.55 | $21.55 | 595,476 |
| 2024-02-23 | $19.95 | $20.25 | $19.34 | $20.02 | $20.02 | 435,880 |
| 2024-02-22 | $18.95 | $20.05 | $18.05 | $19.95 | $19.95 | 914,690 |
| 2024-02-21 | $17.10 | $20.01 | $17.05 | $19.71 | $19.71 | 1,349,056 |
| 2024-02-20 | $15.77 | $16.12 | $15.70 | $15.80 | $15.80 | 259,429 |
| 2024-02-16 | $15.74 | $16.42 | $15.45 | $16.12 | $16.12 | 201,081 |
| 2024-02-15 | $15.43 | $16.05 | $15.24 | $15.94 | $15.94 | 217,193 |
| 2024-02-14 | $14.61 | $15.36 | $14.61 | $15.29 | $15.29 | 350,413 |
| 2024-02-13 | $14.15 | $14.65 | $14.05 | $14.51 | $14.51 | 229,989 |
| 2024-02-12 | $14.26 | $14.61 | $14.12 | $14.56 | $14.56 | 269,859 |
| 2024-02-09 | $13.89 | $14.40 | $13.89 | $14.20 | $14.20 | 153,189 |
| 2024-02-08 | $12.75 | $13.84 | $12.75 | $13.75 | $13.75 | 232,796 |
| 2024-02-07 | $12.79 | $13.16 | $12.55 | $12.64 | $12.64 | 138,229 |
| 2024-02-06 | $12.15 | $12.82 | $12.15 | $12.75 | $12.75 | 184,381 |
| 2024-02-05 | $12.52 | $12.59 | $12.22 | $12.26 | $12.26 | 58,349 |
| 2024-02-02 | $12.80 | $12.94 | $12.49 | $12.67 | $12.67 | 117,751 |
| 2024-02-01 | $12.87 | $13.31 | $12.87 | $12.93 | $12.93 | 123,109 |
| 2024-01-31 | $12.59 | $13.01 | $12.44 | $12.75 | $12.75 | 109,275 |
| 2024-01-30 | $12.94 | $12.94 | $12.41 | $12.68 | $12.68 | 81,379 |
| 2024-01-29 | $12.78 | $13.32 | $12.61 | $13.06 | $13.06 | 138,510 |
| 2024-01-26 | $12.87 | $13.16 | $12.75 | $12.77 | $12.77 | 104,358 |
| 2024-01-25 | $12.93 | $13.25 | $12.59 | $12.74 | $12.74 | 134,164 |
| 2024-01-24 | $12.20 | $12.95 | $11.92 | $12.74 | $12.74 | 222,104 |
| 2024-01-23 | $11.39 | $12.15 | $11.07 | $12.00 | $12.00 | 147,107 |
| 2024-01-22 | $11.02 | $11.50 | $10.86 | $11.30 | $11.30 | 155,435 |
| 2024-01-19 | $11.01 | $11.03 | $10.72 | $10.85 | $10.85 | 68,026 |
| 2024-01-18 | $10.95 | $11.09 | $10.77 | $10.95 | $10.95 | 96,960 |
| 2024-01-17 | $10.60 | $11.05 | $10.60 | $10.95 | $10.95 | 111,602 |
| 2024-01-16 | $10.34 | $10.69 | $10.26 | $10.69 | $10.69 | 181,026 |
| 2024-01-12 | $10.94 | $10.94 | $10.37 | $10.45 | $10.45 | 112,499 |
| 2024-01-11 | $10.93 | $11.04 | $10.41 | $10.75 | $10.75 | 117,398 |
| 2024-01-10 | $11.18 | $11.32 | $10.58 | $11.00 | $11.00 | 231,020 |
| 2024-01-09 | $10.96 | $11.15 | $10.52 | $10.86 | $10.86 | 122,493 |
| 2024-01-08 | $11.13 | $11.36 | $10.89 | $11.13 | $11.13 | 169,180 |
| 2024-01-05 | $10.89 | $11.53 | $10.89 | $11.19 | $11.19 | 145,697 |
| 2024-01-04 | $10.94 | $11.08 | $10.81 | $11.01 | $11.01 | 101,027 |
| 2024-01-03 | $10.98 | $11.12 | $10.74 | $10.85 | $10.85 | 73,910 |
| 2024-01-02 | $10.99 | $11.35 | $10.93 | $11.02 | $11.02 | 98,904 |
| 2023-12-29 | $11.66 | $11.69 | $11.11 | $11.15 | $11.15 | 53,915 |
| 2023-12-28 | $11.73 | $11.85 | $11.50 | $11.61 | $11.61 | 82,771 |
| 2023-12-27 | $11.63 | $11.81 | $11.53 | $11.80 | $11.80 | 72,669 |
| 2023-12-26 | $11.38 | $11.57 | $11.23 | $11.55 | $11.55 | 65,125 |
| 2023-12-22 | $11.73 | $11.75 | $11.41 | $11.44 | $11.44 | 85,351 |
| 2023-12-21 | $11.09 | $11.65 | $10.92 | $11.63 | $11.63 | 99,538 |
| 2023-12-20 | $11.43 | $11.65 | $11.05 | $11.08 | $11.08 | 116,147 |
| 2023-12-19 | $10.78 | $11.44 | $10.60 | $11.37 | $11.37 | 150,826 |
| 2023-12-18 | $11.12 | $11.20 | $10.63 | $10.67 | $10.67 | 133,827 |
| 2023-12-15 | $10.85 | $11.04 | $10.57 | $10.97 | $10.97 | 342,949 |
| 2023-12-14 | $10.76 | $11.02 | $10.45 | $10.70 | $10.70 | 188,920 |
| 2023-12-13 | $10.83 | $10.86 | $10.26 | $10.47 | $10.47 | 312,346 |
| 2023-12-12 | $11.02 | $11.03 | $10.66 | $10.87 | $10.87 | 127,369 |
| 2023-12-11 | $10.87 | $11.24 | $10.80 | $11.05 | $11.05 | 283,567 |
| 2023-12-08 | $10.57 | $11.04 | $10.57 | $10.89 | $10.89 | 207,673 |
| 2023-12-07 | $10.48 | $10.66 | $9.96 | $10.64 | $10.64 | 258,546 |
| 2023-12-06 | $10.47 | $10.53 | $10.22 | $10.36 | $10.36 | 131,109 |
| 2023-12-05 | $10.38 | $10.62 | $10.23 | $10.44 | $10.44 | 106,698 |
| 2023-12-04 | $10.30 | $10.65 | $10.22 | $10.50 | $10.50 | 134,536 |
| 2023-12-01 | $10.13 | $10.30 | $9.88 | $10.29 | $10.29 | 256,032 |
| 2023-11-30 | $9.93 | $10.30 | $9.76 | $10.12 | $10.12 | 225,213 |
| 2023-11-29 | $10.15 | $10.35 | $9.69 | $9.71 | $9.71 | 354,028 |
| 2023-11-28 | $9.87 | $10.11 | $9.85 | $10.00 | $10.00 | 107,637 |
| 2023-11-27 | $9.77 | $10.12 | $9.73 | $10.00 | $10.00 | 114,335 |
| 2023-11-24 | $9.50 | $9.85 | $9.50 | $9.82 | $9.82 | 39,387 |
| 2023-11-22 | $9.49 | $9.72 | $9.38 | $9.58 | $9.58 | 89,014 |
| 2023-11-21 | $9.31 | $9.47 | $9.25 | $9.37 | $9.37 | 110,274 |
| 2023-11-20 | $9.30 | $9.58 | $9.19 | $9.42 | $9.42 | 143,262 |
| 2023-11-17 | $9.50 | $9.67 | $9.26 | $9.51 | $9.51 | 168,752 |
| 2023-11-16 | $9.64 | $9.64 | $9.13 | $9.41 | $9.41 | 96,845 |
| 2023-11-15 | $9.87 | $10.02 | $9.45 | $9.56 | $9.56 | 264,398 |
| 2023-11-14 | $9.37 | $10.17 | $9.34 | $9.93 | $9.93 | 284,436 |
| 2023-11-13 | $9.24 | $9.44 | $8.90 | $9.01 | $9.01 | 110,739 |
| 2023-11-10 | $9.51 | $9.51 | $8.90 | $9.19 | $9.19 | 273,379 |
| 2023-11-09 | $9.52 | $9.73 | $9.28 | $9.30 | $9.30 | 152,419 |
| 2023-11-08 | $9.49 | $9.65 | $9.10 | $9.64 | $9.64 | 177,770 |
| 2023-11-07 | $8.63 | $9.48 | $8.55 | $9.46 | $9.46 | 139,373 |
| 2023-11-06 | $9.65 | $9.65 | $8.56 | $8.66 | $8.66 | 494,590 |
| 2023-11-03 | $9.84 | $10.15 | $9.25 | $9.77 | $9.77 | 268,990 |
| 2023-11-02 | $9.63 | $10.58 | $9.55 | $9.81 | $9.81 | 340,396 |
| 2023-11-01 | $10.35 | $10.48 | $9.90 | $10.35 | $10.35 | 451,822 |
| 2023-10-31 | $9.57 | $10.55 | $9.55 | $10.28 | $10.28 | 243,661 |
| 2023-10-30 | $9.03 | $9.72 | $8.98 | $9.45 | $9.45 | 166,142 |
| 2023-10-27 | $9.43 | $9.50 | $8.87 | $8.90 | $8.90 | 109,445 |
| 2023-10-26 | $9.59 | $9.86 | $9.44 | $9.54 | $9.54 | 112,508 |
| 2023-10-25 | $9.42 | $9.76 | $9.32 | $9.60 | $9.60 | 115,297 |
| 2023-10-24 | $9.53 | $9.90 | $9.30 | $9.48 | $9.48 | 85,593 |
| 2023-10-23 | $9.58 | $9.74 | $9.47 | $9.53 | $9.53 | 79,887 |
| 2023-10-20 | $9.64 | $9.88 | $9.56 | $9.72 | $9.72 | 124,944 |
| 2023-10-19 | $9.73 | $9.98 | $9.59 | $9.68 | $9.68 | 100,880 |
| 2023-10-18 | $10.24 | $10.24 | $9.50 | $9.80 | $9.80 | 164,347 |
| 2023-10-17 | $10.20 | $10.64 | $10.20 | $10.35 | $10.35 | 247,669 |
| 2023-10-16 | $9.60 | $10.39 | $9.56 | $10.34 | $10.34 | 273,684 |
| 2023-10-13 | $8.85 | $9.54 | $8.85 | $9.43 | $9.43 | 240,426 |
| 2023-10-12 | $8.75 | $8.76 | $8.51 | $8.71 | $8.71 | 169,387 |
| 2023-10-11 | $9.01 | $9.19 | $8.71 | $8.77 | $8.77 | 115,079 |
| 2023-10-10 | $9.07 | $9.33 | $8.93 | $8.94 | $8.94 | 260,051 |
| 2023-10-09 | $8.74 | $9.11 | $8.47 | $9.00 | $9.00 | 228,198 |
| 2023-10-06 | $7.92 | $8.88 | $7.92 | $8.76 | $8.76 | 142,643 |
| 2023-10-05 | $8.17 | $8.41 | $7.86 | $8.03 | $8.03 | 94,842 |
| 2023-10-04 | $7.95 | $8.25 | $7.82 | $8.23 | $8.23 | 69,620 |
| 2023-10-03 | $7.90 | $8.05 | $7.82 | $7.95 | $7.95 | 93,660 |
| 2023-10-02 | $8.26 | $8.26 | $7.83 | $7.95 | $7.95 | 126,889 |
| 2023-09-29 | $8.39 | $8.55 | $8.16 | $8.26 | $8.26 | 116,709 |
| 2023-09-28 | $8.33 | $8.43 | $8.09 | $8.33 | $8.33 | 112,632 |
| 2023-09-27 | $8.29 | $8.64 | $8.23 | $8.33 | $8.33 | 84,079 |
| 2023-09-26 | $8.18 | $8.54 | $8.18 | $8.25 | $8.25 | 68,351 |
| 2023-09-25 | $8.15 | $8.31 | $8.08 | $8.23 | $8.23 | 72,130 |
| 2023-09-22 | $8.05 | $8.29 | $7.83 | $8.12 | $8.12 | 98,328 |
| 2023-09-21 | $7.77 | $8.10 | $7.77 | $8.05 | $8.05 | 117,231 |
| 2023-09-20 | $7.89 | $8.31 | $7.70 | $8.04 | $8.04 | 151,209 |
| 2023-09-19 | $7.88 | $7.96 | $7.62 | $7.82 | $7.82 | 249,064 |
| 2023-09-18 | $7.98 | $8.01 | $7.64 | $7.90 | $7.90 | 174,796 |
| 2023-09-15 | $8.34 | $8.41 | $7.80 | $7.97 | $7.97 | 226,276 |
| 2023-09-14 | $8.02 | $8.37 | $8.02 | $8.34 | $8.34 | 174,947 |
| 2023-09-13 | $7.89 | $8.18 | $7.73 | $8.15 | $8.15 | 158,126 |
| 2023-09-12 | $7.92 | $7.99 | $7.70 | $7.88 | $7.88 | 112,968 |
| 2023-09-11 | $7.87 | $8.04 | $7.74 | $7.99 | $7.99 | 95,965 |
| 2023-09-08 | $8.08 | $8.17 | $7.71 | $7.77 | $7.77 | 107,028 |
| 2023-09-07 | $8.16 | $8.16 | $7.94 | $8.10 | $8.10 | 162,271 |
| 2023-09-06 | $8.49 | $8.49 | $8.27 | $8.31 | $8.31 | 85,634 |
| 2023-09-05 | $8.37 | $8.52 | $8.20 | $8.45 | $8.45 | 85,526 |
| 2023-09-01 | $8.45 | $8.52 | $8.31 | $8.42 | $8.42 | 78,116 |
| 2023-08-31 | $8.59 | $8.78 | $8.35 | $8.39 | $8.39 | 156,326 |
| 2023-08-30 | $8.56 | $8.69 | $8.40 | $8.63 | $8.63 | 70,162 |
| 2023-08-29 | $8.59 | $8.75 | $8.43 | $8.66 | $8.66 | 131,869 |
| 2023-08-28 | $8.48 | $8.65 | $8.43 | $8.59 | $8.59 | 117,626 |
| 2023-08-25 | $8.44 | $8.50 | $8.20 | $8.46 | $8.46 | 69,140 |
| 2023-08-24 | $8.61 | $8.61 | $8.35 | $8.42 | $8.42 | 77,093 |
| 2023-08-23 | $8.45 | $8.65 | $8.42 | $8.63 | $8.63 | 117,998 |
| 2023-08-22 | $8.40 | $8.53 | $8.25 | $8.46 | $8.46 | 139,235 |
| 2023-08-21 | $8.46 | $8.63 | $8.26 | $8.37 | $8.37 | 156,166 |
| 2023-08-18 | $8.79 | $9.13 | $8.51 | $8.55 | $8.55 | 219,086 |
| 2023-08-17 | $9.01 | $9.19 | $8.78 | $8.99 | $8.99 | 245,679 |
| 2023-08-16 | $9.00 | $9.56 | $8.98 | $9.03 | $9.03 | 191,832 |
| 2023-08-15 | $8.91 | $9.34 | $8.63 | $8.77 | $8.77 | 125,264 |
| 2023-08-14 | $8.78 | $8.90 | $8.58 | $8.83 | $8.83 | 83,805 |
| 2023-08-11 | $8.66 | $9.25 | $8.58 | $8.83 | $8.83 | 157,474 |
| 2023-08-10 | $8.48 | $8.90 | $8.48 | $8.67 | $8.67 | 139,549 |
| 2023-08-09 | $9.00 | $9.00 | $8.43 | $8.49 | $8.49 | 152,725 |
| 2023-08-08 | $8.96 | $9.17 | $8.70 | $9.00 | $9.00 | 147,586 |
| 2023-08-07 | $9.03 | $9.33 | $8.70 | $9.10 | $9.10 | 192,525 |
| 2023-08-04 | $8.85 | $9.28 | $8.63 | $8.97 | $8.97 | 347,472 |
| 2023-08-03 | $8.89 | $10.68 | $8.83 | $9.41 | $9.41 | 313,032 |
| 2023-08-02 | $9.48 | $9.60 | $8.80 | $8.90 | $8.90 | 445,166 |
| 2023-08-01 | $10.11 | $10.16 | $9.64 | $9.70 | $9.70 | 127,842 |
| 2023-07-31 | $10.02 | $10.43 | $9.98 | $10.14 | $10.14 | 222,146 |
| 2023-07-28 | $9.92 | $10.25 | $9.86 | $9.97 | $9.97 | 109,738 |
| 2023-07-27 | $10.27 | $10.27 | $9.69 | $9.78 | $9.78 | 160,076 |
| 2023-07-26 | $9.78 | $10.25 | $9.78 | $10.20 | $10.20 | 111,218 |
| 2023-07-25 | $9.91 | $10.11 | $9.80 | $9.89 | $9.89 | 111,541 |
| 2023-07-24 | $9.77 | $10.01 | $9.45 | $9.93 | $9.93 | 138,464 |
| 2023-07-21 | $9.64 | $9.94 | $9.57 | $9.77 | $9.77 | 142,907 |
| 2023-07-20 | $9.65 | $9.78 | $9.31 | $9.47 | $9.47 | 179,918 |
| 2023-07-19 | $9.83 | $10.17 | $9.57 | $9.69 | $9.69 | 194,872 |
| 2023-07-18 | $9.63 | $10.05 | $9.60 | $9.76 | $9.76 | 162,587 |
| 2023-07-17 | $9.67 | $10.03 | $9.46 | $9.58 | $9.58 | 234,403 |
| 2023-07-14 | $10.20 | $10.36 | $9.29 | $9.77 | $9.77 | 296,382 |
| 2023-07-13 | $10.70 | $10.81 | $9.65 | $10.02 | $10.02 | 337,411 |
| 2023-07-12 | $11.25 | $11.40 | $10.76 | $10.93 | $10.93 | 221,070 |
| 2023-07-11 | $9.92 | $11.02 | $9.82 | $11.01 | $11.01 | 321,084 |
| 2023-07-10 | $9.60 | $9.95 | $9.54 | $9.87 | $9.87 | 173,423 |
| 2023-07-07 | $9.52 | $9.82 | $9.51 | $9.64 | $9.64 | 291,564 |
| 2023-07-06 | $9.41 | $9.51 | $9.06 | $9.49 | $9.49 | 746,601 |
| 2023-07-05 | $9.64 | $9.70 | $9.30 | $9.65 | $9.65 | 561,259 |
| 2023-07-03 | $10.39 | $10.41 | $9.13 | $9.47 | $9.47 | 394,826 |
| 2023-06-30 | $10.10 | $10.37 | $10.10 | $10.31 | $10.31 | 209,360 |
| 2023-06-29 | $9.41 | $10.07 | $9.35 | $9.92 | $9.92 | 190,702 |
| 2023-06-28 | $9.26 | $9.80 | $9.26 | $9.36 | $9.36 | 709,781 |
| 2023-06-27 | $9.53 | $9.61 | $8.64 | $9.31 | $9.31 | 447,589 |
| 2023-06-26 | $9.22 | $9.95 | $9.22 | $9.57 | $9.57 | 360,689 |
| 2023-06-23 | $9.26 | $9.50 | $9.12 | $9.30 | $9.30 | 765,778 |
| 2023-06-22 | $9.45 | $9.65 | $9.40 | $9.48 | $9.48 | 141,613 |
| 2023-06-21 | $9.54 | $9.68 | $9.45 | $9.50 | $9.50 | 146,444 |
| 2023-06-20 | $9.48 | $9.75 | $9.46 | $9.61 | $9.61 | 155,078 |
| 2023-06-16 | $9.65 | $9.67 | $9.36 | $9.56 | $9.56 | 252,412 |
| 2023-06-15 | $9.51 | $9.63 | $9.12 | $9.61 | $9.61 | 133,747 |
| 2023-06-14 | $9.50 | $9.63 | $9.31 | $9.60 | $9.60 | 238,253 |
| 2023-06-13 | $9.44 | $9.70 | $9.25 | $9.62 | $9.62 | 247,404 |
| 2023-06-12 | $9.50 | $9.73 | $9.43 | $9.54 | $9.54 | 175,074 |
| 2023-06-09 | $9.30 | $9.63 | $9.26 | $9.46 | $9.46 | 157,468 |
| 2023-06-08 | $9.37 | $9.37 | $9.16 | $9.26 | $9.26 | 166,338 |
| 2023-06-07 | $9.50 | $9.68 | $9.22 | $9.46 | $9.46 | 237,972 |
| 2023-06-06 | $8.79 | $9.40 | $8.75 | $9.22 | $9.22 | 286,295 |
| 2023-06-05 | $9.14 | $9.22 | $8.75 | $8.80 | $8.80 | 406,000 |
| 2023-06-02 | $8.71 | $9.40 | $8.71 | $9.25 | $9.25 | 248,224 |
| 2023-06-01 | $8.77 | $9.05 | $8.44 | $8.62 | $8.62 | 254,166 |
| 2023-05-31 | $8.56 | $8.93 | $8.43 | $8.82 | $8.82 | 346,011 |
| 2023-05-30 | $9.28 | $9.50 | $8.64 | $8.65 | $8.65 | 472,183 |
| 2023-05-26 | $9.06 | $10.23 | $9.01 | $9.28 | $9.28 | 1,190,416 |
| 2023-05-25 | $7.50 | $7.84 | $7.47 | $7.60 | $7.60 | 265,564 |
| 2023-05-24 | $7.37 | $7.60 | $7.31 | $7.52 | $7.52 | 184,021 |
| 2023-05-23 | $7.38 | $7.73 | $7.24 | $7.43 | $7.43 | 355,509 |
| 2023-05-22 | $6.67 | $7.48 | $6.67 | $7.44 | $7.44 | 275,714 |
| 2023-05-19 | $6.89 | $6.96 | $6.60 | $6.67 | $6.67 | 387,076 |
| 2023-05-18 | $6.20 | $6.92 | $6.10 | $6.85 | $6.85 | 392,296 |
| 2023-05-17 | $5.38 | $6.27 | $5.35 | $6.21 | $6.21 | 617,623 |
| 2023-05-16 | $5.59 | $5.67 | $5.33 | $5.36 | $5.36 | 365,255 |
| 2023-05-15 | $5.86 | $5.97 | $5.58 | $5.61 | $5.61 | 346,199 |
| 2023-05-12 | $6.08 | $6.19 | $5.80 | $5.86 | $5.86 | 291,471 |
| 2023-05-11 | $6.20 | $6.31 | $5.81 | $6.01 | $6.01 | 341,996 |
| 2023-05-10 | $5.73 | $6.20 | $5.55 | $6.19 | $6.19 | 676,414 |
| 2023-05-09 | $5.98 | $6.11 | $5.66 | $5.75 | $5.75 | 477,940 |
| 2023-05-08 | $5.86 | $6.03 | $5.35 | $5.94 | $5.94 | 658,013 |
| 2023-05-05 | $5.26 | $6.63 | $5.17 | $5.99 | $5.99 | 1,273,587 |
| 2023-05-04 | $6.01 | $6.06 | $5.08 | $5.87 | $5.87 | 1,500,259 |
| 2023-05-03 | $6.68 | $6.71 | $6.04 | $6.14 | $6.14 | 549,899 |
| 2023-05-02 | $7.70 | $7.70 | $6.28 | $6.68 | $6.68 | 630,067 |
| 2023-05-01 | $7.52 | $7.75 | $7.21 | $7.68 | $7.68 | 274,874 |
| 2023-04-28 | $6.60 | $7.85 | $6.37 | $7.40 | $7.40 | 474,740 |
| 2023-04-27 | $7.74 | $7.76 | $7.28 | $7.52 | $7.52 | 308,462 |
| 2023-04-26 | $8.99 | $9.13 | $7.38 | $7.67 | $7.67 | 786,757 |
| 2023-04-25 | $9.81 | $9.81 | $8.86 | $9.04 | $9.04 | 350,781 |
| 2023-04-24 | $9.31 | $9.85 | $9.25 | $9.85 | $9.85 | 182,890 |
| 2023-04-21 | $9.14 | $9.59 | $9.11 | $9.33 | $9.33 | 162,926 |
| 2023-04-20 | $9.32 | $9.48 | $9.02 | $9.12 | $9.12 | 281,828 |
| 2023-04-19 | $9.41 | $9.83 | $9.35 | $9.48 | $9.48 | 203,874 |
| 2023-04-18 | $10.37 | $10.56 | $9.32 | $9.55 | $9.55 | 207,546 |
| 2023-04-17 | $10.51 | $10.88 | $9.43 | $10.37 | $10.37 | 482,955 |
| 2023-04-14 | $13.00 | $13.12 | $9.90 | $10.23 | $10.23 | 736,363 |
| 2023-04-13 | $13.43 | $13.66 | $12.88 | $13.03 | $13.03 | 360,461 |
| 2023-04-12 | $13.95 | $13.95 | $13.03 | $13.35 | $13.35 | 146,572 |
| 2023-04-11 | $14.13 | $14.13 | $13.74 | $13.84 | $13.84 | 74,683 |
| 2023-04-10 | $14.06 | $14.30 | $13.80 | $13.97 | $13.97 | 110,704 |
| 2023-04-06 | $14.39 | $14.39 | $13.98 | $14.11 | $14.11 | 54,390 |
| 2023-04-05 | $14.81 | $15.04 | $14.39 | $14.41 | $14.41 | 96,028 |
| 2023-04-04 | $15.28 | $15.29 | $15.00 | $15.02 | $15.02 | 94,098 |
| 2023-04-03 | $14.93 | $15.41 | $14.84 | $15.29 | $15.29 | 81,795 |
| 2023-03-31 | $14.52 | $15.01 | $14.50 | $14.98 | $14.98 | 137,004 |
| 2023-03-30 | $14.45 | $14.74 | $13.94 | $14.40 | $14.40 | 131,256 |
| 2023-03-29 | $14.62 | $14.76 | $14.32 | $14.44 | $14.44 | 87,028 |
| 2023-03-28 | $14.75 | $14.92 | $14.47 | $14.50 | $14.50 | 110,686 |
| 2023-03-27 | $14.74 | $14.93 | $14.50 | $14.79 | $14.79 | 48,389 |
| 2023-03-24 | $14.14 | $14.64 | $14.14 | $14.60 | $14.60 | 112,119 |
| 2023-03-23 | $14.11 | $14.50 | $14.08 | $14.36 | $14.36 | 93,689 |
| 2023-03-22 | $14.49 | $14.73 | $13.94 | $14.00 | $14.00 | 106,001 |
| 2023-03-21 | $13.96 | $14.57 | $13.86 | $14.53 | $14.53 | 88,990 |
| 2023-03-20 | $13.97 | $13.97 | $13.69 | $13.71 | $13.71 | 91,709 |
| 2023-03-17 | $14.04 | $14.14 | $13.84 | $13.86 | $13.86 | 125,349 |
| 2023-03-16 | $13.68 | $14.38 | $13.68 | $14.12 | $14.12 | 72,787 |
| 2023-03-15 | $13.67 | $13.88 | $13.40 | $13.87 | $13.87 | 134,015 |
| 2023-03-14 | $14.17 | $14.57 | $14.00 | $14.00 | $14.00 | 190,442 |
| 2023-03-13 | $13.77 | $14.05 | $13.62 | $13.88 | $13.88 | 135,978 |
| 2023-03-10 | $14.26 | $14.26 | $13.77 | $14.00 | $14.00 | 170,758 |
| 2023-03-09 | $14.73 | $14.94 | $14.26 | $14.34 | $14.34 | 140,631 |
| 2023-03-08 | $15.01 | $15.01 | $14.47 | $14.70 | $14.70 | 172,831 |
| 2023-03-07 | $14.96 | $15.12 | $14.72 | $15.05 | $15.05 | 163,075 |
| 2023-03-06 | $15.44 | $15.47 | $14.71 | $14.93 | $14.93 | 170,912 |
| 2023-03-03 | $15.12 | $15.80 | $14.99 | $15.39 | $15.39 | 216,818 |
| 2023-03-02 | $14.41 | $15.06 | $14.41 | $15.03 | $15.03 | 192,159 |
| 2023-03-01 | $14.87 | $15.12 | $14.57 | $14.86 | $14.86 | 220,489 |
| 2023-02-28 | $15.30 | $15.67 | $14.80 | $15.14 | $15.14 | 550,280 |
| 2023-02-27 | $15.98 | $16.19 | $15.29 | $15.41 | $15.41 | 600,300 |
| 2023-02-24 | $16.81 | $17.01 | $15.89 | $16.23 | $16.23 | 1,078,272 |
| 2023-02-23 | $14.54 | $15.00 | $14.25 | $14.50 | $14.50 | 273,233 |
| 2023-02-22 | $14.51 | $14.80 | $14.23 | $14.45 | $14.45 | 283,174 |
| 2023-02-21 | $14.40 | $15.43 | $14.16 | $14.51 | $14.51 | 175,901 |
| 2023-02-17 | $14.88 | $15.00 | $14.57 | $14.72 | $14.72 | 121,729 |
| 2023-02-16 | $14.17 | $15.01 | $14.12 | $14.88 | $14.88 | 198,262 |
| 2023-02-15 | $13.91 | $14.50 | $13.91 | $14.37 | $14.37 | 127,074 |
| 2023-02-14 | $13.88 | $14.27 | $13.68 | $14.03 | $14.03 | 85,242 |
| 2023-02-13 | $14.25 | $14.52 | $13.88 | $13.99 | $13.99 | 163,032 |
| 2023-02-10 | $14.28 | $14.44 | $13.89 | $14.21 | $14.21 | 149,234 |
| 2023-02-09 | $13.64 | $14.87 | $13.57 | $14.37 | $14.37 | 354,172 |
| 2023-02-08 | $13.67 | $13.95 | $13.14 | $13.27 | $13.27 | 191,393 |
| 2023-02-07 | $14.10 | $14.10 | $13.28 | $13.78 | $13.78 | 126,166 |
| 2023-02-06 | $13.75 | $14.27 | $13.35 | $14.17 | $14.17 | 90,495 |
| 2023-02-03 | $13.83 | $14.37 | $13.81 | $13.94 | $13.94 | 94,178 |
| 2023-02-02 | $14.33 | $14.56 | $13.79 | $14.12 | $14.12 | 169,262 |
| 2023-02-01 | $13.81 | $14.38 | $13.56 | $14.01 | $14.01 | 244,834 |
| 2023-01-31 | $13.13 | $14.28 | $13.13 | $13.95 | $13.95 | 222,953 |
| 2023-01-30 | $12.69 | $13.30 | $12.58 | $13.13 | $13.13 | 226,228 |
| 2023-01-27 | $12.53 | $12.94 | $12.36 | $12.80 | $12.80 | 223,307 |
| 2023-01-26 | $12.44 | $12.60 | $12.20 | $12.41 | $12.41 | 122,420 |
| 2023-01-25 | $11.90 | $12.41 | $11.90 | $12.35 | $12.35 | 159,611 |
| 2023-01-24 | $11.80 | $12.77 | $11.50 | $12.13 | $12.13 | 160,893 |
| 2023-01-23 | $11.48 | $11.80 | $11.09 | $11.55 | $11.55 | 172,568 |
| 2023-01-20 | $11.70 | $11.84 | $10.92 | $11.47 | $11.47 | 252,153 |
| 2023-01-19 | $12.00 | $12.22 | $11.57 | $11.82 | $11.82 | 111,153 |
| 2023-01-18 | $11.69 | $12.15 | $11.63 | $12.08 | $12.08 | 288,362 |
| 2023-01-17 | $11.13 | $11.67 | $11.04 | $11.65 | $11.65 | 112,727 |
| 2023-01-13 | $10.92 | $11.27 | $10.57 | $11.25 | $11.25 | 149,104 |
| 2023-01-12 | $11.01 | $11.26 | $10.74 | $11.08 | $11.08 | 178,479 |
| 2023-01-11 | $10.67 | $10.96 | $10.46 | $10.96 | $10.96 | 137,255 |
| 2023-01-10 | $10.88 | $10.88 | $10.61 | $10.63 | $10.63 | 75,712 |
| 2023-01-09 | $11.01 | $11.05 | $10.67 | $10.71 | $10.71 | 133,784 |
| 2023-01-06 | $10.63 | $11.03 | $10.50 | $10.85 | $10.85 | 142,864 |
| 2023-01-05 | $10.44 | $10.64 | $10.35 | $10.52 | $10.52 | 219,744 |
| 2023-01-04 | $10.46 | $10.61 | $10.39 | $10.51 | $10.51 | 143,739 |
| 2023-01-03 | $10.01 | $10.43 | $9.88 | $10.28 | $10.28 | 194,459 |
| 2022-12-30 | $9.39 | $10.00 | $9.24 | $9.95 | $9.95 | 152,597 |
| 2022-12-29 | $9.24 | $9.59 | $9.22 | $9.46 | $9.46 | 245,935 |
| 2022-12-28 | $9.22 | $9.53 | $9.16 | $9.18 | $9.18 | 251,218 |
| 2022-12-27 | $9.91 | $9.91 | $9.02 | $9.21 | $9.21 | 339,790 |
| 2022-12-23 | $10.21 | $10.38 | $9.91 | $9.97 | $9.97 | 267,645 |
| 2022-12-22 | $10.13 | $10.28 | $10.00 | $10.19 | $10.19 | 308,835 |
| 2022-12-21 | $10.45 | $10.50 | $10.06 | $10.30 | $10.30 | 476,217 |
| 2022-12-20 | $10.02 | $11.03 | $9.41 | $10.49 | $10.49 | 504,890 |
| 2022-12-19 | $9.48 | $9.48 | $9.14 | $9.17 | $9.17 | 126,058 |
| 2022-12-16 | $9.55 | $9.72 | $9.25 | $9.45 | $9.45 | 210,354 |
| 2022-12-15 | $9.88 | $9.88 | $9.59 | $9.61 | $9.61 | 193,135 |
| 2022-12-14 | $10.26 | $10.44 | $10.02 | $10.04 | $10.04 | 132,066 |
| 2022-12-13 | $10.30 | $10.52 | $9.96 | $10.33 | $10.33 | 202,620 |
| 2022-12-12 | $10.32 | $10.32 | $10.03 | $10.22 | $10.22 | 144,856 |
| 2022-12-09 | $10.25 | $10.47 | $10.06 | $10.30 | $10.30 | 169,179 |
| 2022-12-08 | $10.51 | $10.96 | $10.21 | $10.29 | $10.29 | 297,019 |
| 2022-12-07 | $10.80 | $10.92 | $10.42 | $10.55 | $10.55 | 119,183 |
| 2022-12-06 | $11.13 | $11.13 | $10.62 | $10.85 | $10.85 | 249,731 |
| 2022-12-05 | $11.32 | $11.35 | $10.95 | $11.11 | $11.11 | 140,599 |
| 2022-12-02 | $11.14 | $11.38 | $11.07 | $11.31 | $11.31 | 170,768 |
| 2022-12-01 | $11.86 | $12.01 | $11.32 | $11.36 | $11.36 | 178,764 |
| 2022-11-30 | $10.91 | $11.91 | $10.44 | $11.87 | $11.87 | 664,274 |
| 2022-11-29 | $11.49 | $12.16 | $10.79 | $10.84 | $10.84 | 350,534 |
| 2022-11-28 | $11.98 | $12.00 | $11.44 | $11.47 | $11.47 | 254,802 |
| 2022-11-25 | $12.29 | $12.29 | $11.94 | $12.04 | $12.04 | 239,174 |
| 2022-11-23 | $12.22 | $12.33 | $11.99 | $12.15 | $12.15 | 201,299 |
| 2022-11-22 | $12.65 | $12.65 | $12.10 | $12.20 | $12.20 | 176,249 |
| 2022-11-21 | $12.65 | $12.96 | $12.15 | $12.59 | $12.59 | 187,832 |
| 2022-11-18 | $13.85 | $13.85 | $12.70 | $12.72 | $12.72 | 318,597 |
| 2022-11-17 | $12.91 | $13.73 | $12.78 | $13.69 | $13.69 | 359,839 |
| 2022-11-16 | $14.22 | $14.61 | $12.82 | $13.07 | $13.07 | 765,516 |
| 2022-11-15 | $14.29 | $15.49 | $14.12 | $14.31 | $14.31 | 410,306 |
| 2022-11-14 | $14.15 | $14.28 | $13.93 | $13.95 | $13.95 | 201,730 |
| 2022-11-11 | $14.34 | $14.62 | $14.01 | $14.15 | $14.15 | 272,398 |
| 2022-11-10 | $14.40 | $14.50 | $14.12 | $14.29 | $14.29 | 214,466 |
| 2022-11-09 | $13.90 | $14.50 | $13.79 | $13.99 | $13.99 | 380,181 |
| 2022-11-08 | $14.64 | $14.89 | $13.83 | $13.98 | $13.98 | 399,570 |
| 2022-11-07 | $14.64 | $15.18 | $14.15 | $14.71 | $14.71 | 599,087 |
| 2022-11-04 | $11.40 | $14.74 | $11.40 | $14.58 | $14.58 | 758,072 |
| 2022-11-03 | $10.68 | $11.35 | $10.68 | $11.25 | $11.25 | 268,129 |
| 2022-11-02 | $11.25 | $11.38 | $10.94 | $11.06 | $11.06 | 372,700 |
| 2022-11-01 | $11.25 | $11.26 | $11.07 | $11.23 | $11.23 | 447,456 |
| 2022-10-31 | $10.87 | $11.29 | $10.41 | $10.98 | $10.98 | 254,549 |
| 2022-10-28 | $10.97 | $11.06 | $10.81 | $11.00 | $11.00 | 212,363 |
| 2022-10-27 | $11.01 | $11.15 | $10.62 | $10.85 | $10.85 | 801,478 |
| 2022-10-26 | $11.09 | $11.13 | $10.88 | $10.95 | $10.95 | 215,841 |
| 2022-10-25 | $10.99 | $11.39 | $10.83 | $11.12 | $11.12 | 302,169 |
| 2022-10-24 | $10.60 | $10.93 | $10.36 | $10.91 | $10.91 | 243,181 |
| 2022-10-21 | $10.34 | $10.64 | $10.00 | $10.59 | $10.59 | 234,249 |
| 2022-10-20 | $10.26 | $10.63 | $10.26 | $10.31 | $10.31 | 320,209 |
| 2022-10-19 | $10.35 | $10.47 | $10.12 | $10.40 | $10.40 | 187,181 |
| 2022-10-18 | $10.46 | $10.74 | $10.27 | $10.36 | $10.36 | 310,720 |
| 2022-10-17 | $9.82 | $10.27 | $9.82 | $10.17 | $10.17 | 110,164 |
| 2022-10-14 | $9.73 | $9.78 | $9.40 | $9.70 | $9.70 | 97,562 |
| 2022-10-13 | $9.27 | $9.71 | $8.93 | $9.59 | $9.59 | 123,939 |
| 2022-10-12 | $9.76 | $9.76 | $9.45 | $9.56 | $9.56 | 92,754 |
| 2022-10-11 | $9.04 | $10.06 | $8.81 | $9.74 | $9.74 | 135,832 |
| 2022-10-10 | $8.89 | $9.22 | $8.61 | $9.12 | $9.12 | 205,962 |
| 2022-10-07 | $9.07 | $9.19 | $8.79 | $8.85 | $8.85 | 181,538 |
| 2022-10-06 | $9.04 | $9.30 | $8.97 | $9.19 | $9.19 | 138,123 |
| 2022-10-05 | $9.14 | $9.35 | $8.94 | $9.12 | $9.12 | 103,243 |
| 2022-10-04 | $9.24 | $9.36 | $9.17 | $9.32 | $9.32 | 125,256 |
| 2022-10-03 | $8.88 | $9.26 | $8.64 | $9.02 | $9.02 | 124,557 |
| 2022-09-30 | $8.73 | $9.17 | $8.72 | $8.75 | $8.75 | 226,451 |
| 2022-09-29 | $9.14 | $9.28 | $8.58 | $8.87 | $8.87 | 142,907 |
| 2022-09-28 | $8.50 | $9.75 | $8.19 | $9.38 | $9.38 | 579,421 |
| 2022-09-27 | $8.52 | $8.61 | $8.38 | $8.49 | $8.49 | 149,427 |
| 2022-09-26 | $8.32 | $8.58 | $8.24 | $8.40 | $8.40 | 173,096 |
| 2022-09-23 | $8.10 | $8.30 | $7.78 | $8.27 | $8.27 | 135,183 |
| 2022-09-22 | $8.16 | $8.41 | $7.93 | $8.20 | $8.20 | 187,936 |
| 2022-09-21 | $8.32 | $8.88 | $8.15 | $8.26 | $8.26 | 231,354 |
| 2022-09-20 | $8.03 | $8.37 | $7.95 | $8.35 | $8.35 | 244,559 |
| 2022-09-19 | $8.11 | $8.18 | $7.93 | $8.17 | $8.17 | 116,346 |
| 2022-09-16 | $8.14 | $8.17 | $7.78 | $8.15 | $8.15 | 135,492 |
| 2022-09-15 | $8.30 | $8.68 | $8.19 | $8.23 | $8.23 | 116,794 |
| 2022-09-14 | $8.21 | $8.36 | $7.80 | $8.29 | $8.29 | 155,471 |
| 2022-09-13 | $8.66 | $8.74 | $8.30 | $8.31 | $8.31 | 123,836 |
| 2022-09-12 | $8.91 | $9.01 | $8.68 | $9.00 | $9.00 | 150,295 |
| 2022-09-09 | $8.90 | $9.14 | $8.67 | $8.91 | $8.91 | 273,542 |
| 2022-09-08 | $8.46 | $9.04 | $8.45 | $8.90 | $8.90 | 118,532 |
| 2022-09-07 | $7.96 | $8.51 | $7.83 | $8.49 | $8.49 | 129,139 |
| 2022-09-06 | $8.27 | $8.31 | $7.85 | $7.87 | $7.87 | 176,633 |
| 2022-09-02 | $8.41 | $8.62 | $8.18 | $8.37 | $8.37 | 134,314 |
| 2022-09-01 | $8.28 | $8.34 | $8.12 | $8.31 | $8.31 | 133,831 |
| 2022-08-31 | $8.46 | $8.51 | $8.29 | $8.35 | $8.35 | 130,235 |
| 2022-08-30 | $8.47 | $8.53 | $8.27 | $8.31 | $8.31 | 97,437 |
| 2022-08-29 | $8.46 | $8.57 | $8.40 | $8.48 | $8.48 | 89,128 |
| 2022-08-26 | $9.09 | $9.09 | $8.50 | $8.61 | $8.61 | 94,466 |
| 2022-08-25 | $8.98 | $9.20 | $8.78 | $9.03 | $9.03 | 123,208 |
| 2022-08-24 | $8.65 | $8.90 | $8.65 | $8.87 | $8.87 | 69,842 |
| 2022-08-23 | $8.09 | $8.65 | $8.09 | $8.58 | $8.58 | 144,444 |
| 2022-08-22 | $8.41 | $8.45 | $7.99 | $8.07 | $8.07 | 130,566 |
| 2022-08-19 | $8.84 | $8.84 | $8.53 | $8.60 | $8.60 | 127,614 |
| 2022-08-18 | $8.97 | $9.10 | $8.83 | $9.01 | $9.01 | 124,968 |
| 2022-08-17 | $8.93 | $8.96 | $8.66 | $8.89 | $8.89 | 132,892 |
| 2022-08-16 | $8.76 | $9.19 | $8.66 | $9.10 | $9.10 | 145,543 |
| 2022-08-15 | $8.71 | $9.00 | $8.57 | $8.99 | $8.99 | 104,845 |
| 2022-08-12 | $8.68 | $8.93 | $8.63 | $8.77 | $8.77 | 86,514 |
| 2022-08-11 | $8.23 | $8.56 | $8.16 | $8.55 | $8.55 | 114,306 |
| 2022-08-10 | $8.16 | $8.74 | $8.00 | $8.11 | $8.11 | 250,334 |
| 2022-08-09 | $9.15 | $9.33 | $7.59 | $7.91 | $7.91 | 258,778 |
| 2022-08-08 | $10.03 | $10.11 | $9.33 | $9.34 | $9.34 | 235,400 |
| 2022-08-05 | $11.66 | $11.66 | $9.82 | $10.01 | $10.01 | 236,990 |
| 2022-08-04 | $11.87 | $12.22 | $11.87 | $12.12 | $12.12 | 105,265 |
| 2022-08-03 | $11.83 | $11.97 | $11.65 | $11.77 | $11.77 | 173,761 |
| 2022-08-02 | $12.10 | $12.19 | $11.69 | $11.71 | $11.71 | 148,725 |
| 2022-08-01 | $12.18 | $12.40 | $11.90 | $12.06 | $12.06 | 169,672 |
| 2022-07-29 | $12.41 | $12.45 | $12.11 | $12.32 | $12.32 | 199,317 |
| 2022-07-28 | $11.98 | $12.50 | $11.59 | $12.50 | $12.50 | 103,787 |
| 2022-07-27 | $12.06 | $12.18 | $11.75 | $11.94 | $11.94 | 113,322 |
| 2022-07-26 | $12.19 | $12.19 | $11.74 | $11.86 | $11.86 | 100,237 |
| 2022-07-25 | $12.20 | $12.38 | $11.97 | $12.23 | $12.23 | 174,170 |
| 2022-07-22 | $12.61 | $12.61 | $12.12 | $12.29 | $12.29 | 68,592 |
| 2022-07-21 | $12.16 | $12.69 | $12.16 | $12.68 | $12.68 | 110,351 |
| 2022-07-20 | $11.76 | $12.38 | $11.76 | $12.20 | $12.20 | 176,221 |
| 2022-07-19 | $11.43 | $11.75 | $11.29 | $11.68 | $11.68 | 201,270 |
| 2022-07-18 | $11.76 | $12.02 | $11.21 | $11.25 | $11.25 | 123,293 |
| 2022-07-15 | $11.52 | $11.78 | $11.32 | $11.61 | $11.61 | 83,976 |
| 2022-07-14 | $11.00 | $11.49 | $10.82 | $11.34 | $11.34 | 56,539 |
| 2022-07-13 | $10.98 | $11.31 | $10.96 | $11.14 | $11.14 | 60,470 |
| 2022-07-12 | $11.00 | $11.30 | $10.88 | $11.11 | $11.11 | 86,768 |
| 2022-07-11 | $11.14 | $11.26 | $10.75 | $10.92 | $10.92 | 57,237 |
| 2022-07-08 | $11.15 | $11.34 | $10.95 | $11.14 | $11.14 | 80,210 |
| 2022-07-07 | $10.79 | $11.28 | $10.37 | $11.22 | $11.22 | 97,433 |
| 2022-07-06 | $11.19 | $11.43 | $10.65 | $10.82 | $10.82 | 129,901 |
| 2022-07-05 | $10.12 | $11.20 | $10.00 | $11.19 | $11.19 | 154,011 |
| 2022-07-01 | $9.75 | $10.39 | $9.70 | $10.34 | $10.34 | 102,993 |
| 2022-06-30 | $10.03 | $10.18 | $9.75 | $9.85 | $9.85 | 134,365 |
| 2022-06-29 | $10.01 | $10.23 | $9.71 | $10.19 | $10.19 | 132,718 |
| 2022-06-28 | $10.25 | $10.32 | $9.95 | $10.01 | $10.01 | 114,668 |
| 2022-06-27 | $10.27 | $10.50 | $10.09 | $10.25 | $10.25 | 116,666 |
| 2022-06-24 | $10.30 | $10.54 | $10.13 | $10.21 | $10.21 | 329,988 |
| 2022-06-23 | $10.15 | $10.21 | $9.82 | $10.15 | $10.15 | 141,343 |
| 2022-06-22 | $9.79 | $10.18 | $9.79 | $10.03 | $10.03 | 128,798 |
| 2022-06-21 | $9.63 | $9.94 | $9.63 | $9.92 | $9.92 | 188,429 |
| 2022-06-17 | $9.22 | $9.73 | $9.10 | $9.45 | $9.45 | 253,842 |
| 2022-06-16 | $9.10 | $9.44 | $9.04 | $9.13 | $9.13 | 187,318 |
| 2022-06-15 | $8.71 | $9.34 | $8.69 | $9.22 | $9.22 | 157,413 |
| 2022-06-14 | $8.78 | $8.88 | $8.49 | $8.58 | $8.58 | 374,550 |
| 2022-06-13 | $9.00 | $9.12 | $8.77 | $8.81 | $8.81 | 226,554 |
| 2022-06-10 | $9.45 | $9.71 | $9.22 | $9.35 | $9.35 | 180,528 |
| 2022-06-09 | $9.65 | $9.73 | $9.44 | $9.60 | $9.60 | 466,211 |
| 2022-06-08 | $9.97 | $10.06 | $9.72 | $9.75 | $9.75 | 164,267 |
| 2022-06-07 | $9.60 | $9.99 | $9.47 | $9.97 | $9.97 | 245,811 |
| 2022-06-06 | $9.84 | $9.88 | $9.61 | $9.78 | $9.78 | 147,387 |
| 2022-06-03 | $9.87 | $9.96 | $9.46 | $9.71 | $9.71 | 262,853 |
| 2022-06-02 | $9.99 | $10.13 | $9.89 | $10.03 | $10.03 | 116,315 |
| 2022-06-01 | $10.25 | $10.36 | $9.85 | $9.88 | $9.88 | 100,684 |
| 2022-05-31 | $10.27 | $10.42 | $9.99 | $10.10 | $10.10 | 241,965 |
| 2022-05-27 | $10.23 | $10.49 | $10.21 | $10.41 | $10.41 | 130,404 |
| 2022-05-26 | $9.89 | $10.20 | $9.71 | $10.07 | $10.07 | 157,738 |
| 2022-05-25 | $9.63 | $10.07 | $9.63 | $9.87 | $9.87 | 155,895 |
| 2022-05-24 | $9.77 | $9.91 | $9.41 | $9.64 | $9.64 | 264,387 |
| 2022-05-23 | $10.28 | $10.31 | $9.84 | $9.91 | $9.91 | 195,358 |
| 2022-05-20 | $10.23 | $10.34 | $9.88 | $10.10 | $10.10 | 300,184 |
| 2022-05-19 | $10.15 | $10.52 | $10.05 | $10.17 | $10.17 | 245,535 |
| 2022-05-18 | $10.57 | $11.00 | $10.26 | $10.36 | $10.36 | 178,013 |
| 2022-05-17 | $10.66 | $11.12 | $10.66 | $10.79 | $10.79 | 191,386 |
| 2022-05-16 | $10.09 | $10.56 | $10.00 | $10.37 | $10.37 | 455,083 |
| 2022-05-13 | $10.15 | $10.44 | $9.68 | $10.33 | $10.33 | 1,032,515 |
| 2022-05-12 | $10.30 | $10.50 | $9.91 | $10.36 | $10.36 | 758,388 |
| 2022-05-11 | $11.04 | $11.05 | $9.98 | $10.17 | $10.17 | 459,513 |
| 2022-05-10 | $12.09 | $12.09 | $10.80 | $11.01 | $11.01 | 536,673 |
| 2022-05-09 | $12.42 | $12.42 | $11.81 | $11.95 | $11.95 | 400,934 |
| 2022-05-06 | $12.89 | $13.35 | $12.26 | $12.76 | $12.76 | 228,954 |
| 2022-05-05 | $13.70 | $13.77 | $13.32 | $13.52 | $13.52 | 137,528 |
| 2022-05-04 | $13.88 | $14.13 | $13.00 | $14.11 | $14.11 | 179,173 |
| 2022-05-03 | $14.46 | $14.63 | $12.80 | $14.05 | $14.05 | 332,957 |
| 2022-05-02 | $14.75 | $15.23 | $14.66 | $15.13 | $15.13 | 228,302 |
| 2022-04-29 | $15.02 | $15.32 | $14.55 | $14.74 | $14.74 | 174,604 |
| 2022-04-28 | $14.91 | $15.20 | $14.60 | $15.08 | $15.08 | 83,808 |
| 2022-04-27 | $14.91 | $15.25 | $14.54 | $14.70 | $14.70 | 111,815 |
| 2022-04-26 | $15.20 | $15.22 | $14.79 | $14.91 | $14.91 | 91,184 |
| 2022-04-25 | $14.84 | $15.33 | $14.68 | $15.21 | $15.21 | 95,341 |
| 2022-04-22 | $15.62 | $15.92 | $14.83 | $15.12 | $15.12 | 171,471 |
| 2022-04-21 | $15.79 | $15.79 | $15.49 | $15.74 | $15.74 | 96,250 |
| 2022-04-20 | $16.02 | $16.02 | $15.27 | $15.58 | $15.58 | 97,486 |
| 2022-04-19 | $15.47 | $16.29 | $15.47 | $15.85 | $15.85 | 51,170 |
| 2022-04-18 | $15.60 | $15.97 | $15.22 | $15.59 | $15.59 | 66,677 |
| 2022-04-14 | $16.55 | $16.55 | $15.42 | $15.74 | $15.74 | 275,446 |
| 2022-04-13 | $16.28 | $16.70 | $16.17 | $16.43 | $16.43 | 71,450 |
| 2022-04-12 | $16.23 | $16.69 | $16.07 | $16.19 | $16.19 | 77,560 |
| 2022-04-11 | $16.21 | $16.67 | $15.74 | $15.97 | $15.97 | 81,524 |
| 2022-04-08 | $16.68 | $16.85 | $15.98 | $16.60 | $16.60 | 222,819 |
| 2022-04-07 | $16.66 | $16.70 | $15.97 | $16.62 | $16.62 | 76,964 |
| 2022-04-06 | $16.44 | $16.62 | $15.67 | $16.56 | $16.56 | 161,067 |
| 2022-04-05 | $16.88 | $17.24 | $16.48 | $16.75 | $16.75 | 115,276 |
| 2022-04-04 | $16.90 | $17.26 | $16.73 | $17.04 | $17.04 | 110,570 |
| 2022-04-01 | $16.51 | $17.05 | $16.30 | $16.78 | $16.78 | 149,379 |
| 2022-03-31 | $16.22 | $16.85 | $16.15 | $16.55 | $16.55 | 145,744 |
| 2022-03-30 | $16.21 | $16.99 | $16.15 | $16.39 | $16.39 | 151,111 |
| 2022-03-29 | $15.96 | $16.44 | $15.96 | $16.28 | $16.28 | 103,100 |
| 2022-03-28 | $14.96 | $15.59 | $14.83 | $15.57 | $15.57 | 767,330 |
| 2022-03-25 | $14.96 | $15.00 | $14.51 | $14.98 | $14.98 | 116,451 |
| 2022-03-24 | $15.38 | $15.52 | $14.90 | $14.94 | $14.94 | 135,965 |
| 2022-03-23 | $15.24 | $15.52 | $15.18 | $15.20 | $15.20 | 84,805 |
| 2022-03-22 | $15.04 | $15.75 | $15.04 | $15.46 | $15.46 | 124,937 |
| 2022-03-21 | $14.95 | $14.97 | $14.49 | $14.90 | $14.90 | 167,907 |
| 2022-03-18 | $15.31 | $15.78 | $14.87 | $14.92 | $14.92 | 195,095 |
| 2022-03-17 | $14.60 | $15.37 | $14.40 | $15.34 | $15.34 | 249,653 |
| 2022-03-16 | $14.33 | $14.85 | $14.33 | $14.70 | $14.70 | 815,482 |
| 2022-03-15 | $13.98 | $14.52 | $13.77 | $14.22 | $14.22 | 382,455 |
| 2022-03-14 | $13.32 | $13.48 | $12.96 | $13.26 | $13.26 | 190,182 |
| 2022-03-11 | $13.74 | $13.74 | $13.12 | $13.36 | $13.36 | 185,377 |
| 2022-03-10 | $13.37 | $13.68 | $13.18 | $13.57 | $13.57 | 104,758 |
| 2022-03-09 | $13.22 | $14.37 | $13.00 | $13.94 | $13.94 | 174,038 |
| 2022-03-08 | $12.40 | $13.18 | $12.22 | $12.75 | $12.75 | 153,288 |
| 2022-03-07 | $13.07 | $13.12 | $12.46 | $12.51 | $12.51 | 305,034 |
| 2022-03-04 | $13.27 | $13.32 | $12.60 | $13.14 | $13.14 | 274,345 |
| 2022-03-03 | $14.08 | $14.12 | $13.29 | $13.43 | $13.43 | 111,144 |
| 2022-03-02 | $14.38 | $14.38 | $13.76 | $14.01 | $14.01 | 179,523 |
| 2022-03-01 | $14.41 | $14.54 | $13.94 | $14.17 | $14.17 | 242,944 |
| 2022-02-28 | $13.86 | $14.39 | $13.71 | $14.36 | $14.36 | 366,377 |
| 2022-02-25 | $11.50 | $13.97 | $11.30 | $13.88 | $13.88 | 467,465 |
| 2022-02-24 | $10.34 | $11.46 | $10.22 | $11.46 | $11.46 | 389,280 |
| 2022-02-23 | $11.54 | $11.59 | $10.65 | $10.77 | $10.77 | 671,756 |
| 2022-02-22 | $11.92 | $12.40 | $11.84 | $12.14 | $12.14 | 175,562 |
| 2022-02-18 | $12.19 | $12.37 | $12.00 | $12.10 | $12.10 | 153,422 |
| 2022-02-17 | $12.20 | $12.32 | $12.10 | $12.20 | $12.20 | 125,377 |
| 2022-02-16 | $12.52 | $12.58 | $12.21 | $12.37 | $12.37 | 130,325 |
| 2022-02-15 | $12.35 | $12.81 | $12.35 | $12.59 | $12.59 | 397,139 |
| 2022-02-14 | $11.68 | $12.31 | $11.63 | $11.99 | $11.99 | 275,442 |
| 2022-02-11 | $11.84 | $12.30 | $11.84 | $11.89 | $11.89 | 253,749 |
| 2022-02-10 | $11.54 | $12.37 | $11.54 | $11.74 | $11.74 | 396,891 |
| 2022-02-09 | $12.38 | $12.57 | $11.84 | $12.24 | $12.24 | 374,125 |
| 2022-02-08 | $12.05 | $12.45 | $11.71 | $12.23 | $12.23 | 743,567 |
| 2022-02-07 | $12.56 | $12.95 | $12.13 | $12.22 | $12.22 | 232,674 |
| 2022-02-04 | $13.23 | $13.30 | $12.58 | $12.63 | $12.63 | 192,257 |
| 2022-02-03 | $13.93 | $14.13 | $13.11 | $13.17 | $13.17 | 234,241 |
| 2022-02-02 | $14.60 | $14.67 | $13.96 | $14.32 | $14.32 | 174,253 |
| 2022-02-01 | $14.97 | $14.99 | $14.15 | $14.64 | $14.64 | 112,361 |
| 2022-01-31 | $13.94 | $14.85 | $13.94 | $14.85 | $14.85 | 196,308 |
| 2022-01-28 | $13.85 | $14.12 | $13.34 | $14.02 | $14.02 | 135,807 |
| 2022-01-27 | $14.26 | $14.30 | $13.70 | $13.76 | $13.76 | 132,987 |
| 2022-01-26 | $14.69 | $14.80 | $13.94 | $14.07 | $14.07 | 246,186 |
| 2022-01-25 | $14.16 | $14.65 | $14.03 | $14.36 | $14.36 | 112,827 |
| 2022-01-24 | $13.26 | $14.47 | $12.89 | $14.38 | $14.38 | 188,343 |
| 2022-01-21 | $14.03 | $14.08 | $13.44 | $13.58 | $13.58 | 242,070 |
| 2022-01-20 | $14.93 | $15.14 | $14.03 | $14.06 | $14.06 | 284,922 |
| 2022-01-19 | $14.76 | $15.10 | $14.40 | $14.80 | $14.80 | 176,617 |
| 2022-01-18 | $15.19 | $15.34 | $14.65 | $14.73 | $14.73 | 184,887 |
| 2022-01-14 | $15.12 | $15.54 | $14.98 | $15.51 | $15.51 | 209,105 |
| 2022-01-13 | $15.21 | $15.47 | $14.91 | $15.27 | $15.27 | 117,919 |
| 2022-01-12 | $15.50 | $15.64 | $15.14 | $15.27 | $15.27 | 150,261 |
| 2022-01-11 | $15.26 | $15.84 | $14.99 | $15.48 | $15.48 | 319,353 |
| 2022-01-10 | $14.55 | $15.31 | $14.17 | $15.23 | $15.23 | 143,420 |
| 2022-01-07 | $14.77 | $15.15 | $14.23 | $14.79 | $14.79 | 270,422 |
| 2022-01-06 | $14.40 | $14.83 | $13.90 | $14.68 | $14.68 | 168,165 |
| 2022-01-05 | $15.31 | $15.50 | $14.35 | $14.35 | $14.35 | 157,044 |
| 2022-01-04 | $16.25 | $16.26 | $15.22 | $15.40 | $15.40 | 404,070 |
| 2022-01-03 | $15.55 | $16.50 | $15.16 | $16.25 | $16.25 | 259,913 |
| 2021-12-31 | $15.76 | $16.41 | $15.43 | $15.44 | $15.44 | 128,800 |
| 2021-12-30 | $14.74 | $15.87 | $14.48 | $15.60 | $15.60 | 165,773 |
| 2021-12-29 | $15.99 | $15.99 | $14.38 | $14.75 | $14.75 | 195,051 |
| 2021-12-28 | $16.02 | $16.29 | $15.65 | $15.83 | $15.83 | 241,154 |
| 2021-12-27 | $15.68 | $15.99 | $15.36 | $15.91 | $15.91 | 178,050 |
| 2021-12-23 | $15.28 | $15.45 | $14.89 | $15.39 | $15.39 | 283,411 |
| 2021-12-22 | $15.60 | $15.67 | $15.16 | $15.36 | $15.36 | 114,440 |
| 2021-12-21 | $14.93 | $15.71 | $14.90 | $15.39 | $15.39 | 225,772 |
| 2021-12-20 | $14.87 | $15.10 | $14.37 | $14.83 | $14.83 | 380,167 |
| 2021-12-17 | $14.60 | $15.37 | $14.17 | $15.34 | $15.34 | 318,113 |
| 2021-12-16 | $14.90 | $15.65 | $14.44 | $14.66 | $14.66 | 214,567 |
| 2021-12-15 | $13.55 | $15.09 | $12.68 | $14.84 | $14.84 | 521,589 |
| 2021-12-14 | $15.58 | $15.72 | $14.97 | $15.02 | $15.02 | 140,676 |
| 2021-12-13 | $15.72 | $15.88 | $15.13 | $15.53 | $15.53 | 187,687 |
| 2021-12-10 | $16.56 | $16.68 | $15.80 | $15.84 | $15.84 | 170,043 |
| 2021-12-09 | $16.48 | $16.48 | $16.02 | $16.11 | $16.11 | 188,065 |
| 2021-12-08 | $16.20 | $16.77 | $16.00 | $16.49 | $16.49 | 197,858 |
| 2021-12-07 | $16.00 | $16.57 | $15.79 | $16.09 | $16.09 | 293,742 |
| 2021-12-06 | $14.70 | $15.56 | $14.16 | $15.55 | $15.55 | 265,006 |
| 2021-12-03 | $14.74 | $14.96 | $14.09 | $14.41 | $14.41 | 1,036,656 |
| 2021-12-02 | $14.97 | $15.25 | $14.25 | $14.84 | $14.84 | 254,222 |
| 2021-12-01 | $15.84 | $15.98 | $14.62 | $14.81 | $14.81 | 302,202 |
| 2021-11-30 | $15.62 | $16.00 | $15.14 | $15.42 | $15.42 | 966,894 |
| 2021-11-29 | $16.54 | $16.54 | $15.15 | $15.62 | $15.62 | 437,572 |
| 2021-11-26 | $15.94 | $16.43 | $15.62 | $16.07 | $16.07 | 209,198 |
| 2021-11-24 | $14.79 | $16.29 | $14.54 | $16.23 | $16.23 | 336,643 |
| 2021-11-23 | $15.80 | $16.00 | $14.41 | $14.96 | $14.96 | 638,489 |
| 2021-11-22 | $17.24 | $17.30 | $15.95 | $15.96 | $15.96 | 488,673 |
| 2021-11-19 | $17.25 | $17.76 | $16.71 | $17.03 | $17.03 | 520,029 |
| 2021-11-18 | $18.05 | $18.05 | $16.73 | $17.32 | $17.32 | 358,811 |
| 2021-11-17 | $18.25 | $18.55 | $17.34 | $17.80 | $17.80 | 420,066 |
| 2021-11-16 | $17.90 | $18.74 | $17.47 | $18.51 | $18.51 | 188,758 |
| 2021-11-15 | $16.93 | $18.47 | $16.84 | $18.23 | $18.23 | 336,445 |
| 2021-11-12 | $16.29 | $17.65 | $16.20 | $17.28 | $17.28 | 600,357 |
| 2021-11-11 | $15.22 | $16.56 | $15.07 | $15.93 | $15.93 | 620,101 |
| 2021-11-10 | $16.02 | $16.34 | $15.89 | $16.05 | $16.05 | 309,026 |
| 2021-11-09 | $16.27 | $16.33 | $15.73 | $16.18 | $16.18 | 331,496 |
| 2021-11-08 | $16.46 | $16.89 | $16.16 | $16.21 | $16.21 | 276,370 |
| 2021-11-05 | $17.25 | $17.58 | $16.31 | $16.46 | $16.46 | 159,341 |
| 2021-11-04 | $17.01 | $18.77 | $17.00 | $17.34 | $17.34 | 380,479 |
| 2021-11-03 | $16.00 | $17.61 | $15.96 | $16.82 | $16.82 | 414,923 |
| 2021-11-02 | $17.10 | $17.10 | $14.82 | $16.00 | $16.00 | 1,222,935 |
| 2021-11-01 | $17.45 | $18.20 | $17.38 | $18.13 | $18.13 | 149,900 |
| 2021-10-29 | $17.40 | $18.01 | $17.24 | $17.53 | $17.53 | 151,921 |
| 2021-10-28 | $16.57 | $17.32 | $16.49 | $17.25 | $17.25 | 97,975 |
| 2021-10-27 | $16.80 | $17.10 | $16.47 | $16.55 | $16.55 | 97,077 |
| 2021-10-26 | $17.68 | $17.69 | $16.91 | $16.92 | $16.92 | 95,933 |
| 2021-10-25 | $18.05 | $18.08 | $17.44 | $17.55 | $17.55 | 146,410 |
| 2021-10-22 | $18.77 | $18.77 | $18.09 | $18.36 | $18.36 | 194,061 |
| 2021-10-21 | $18.06 | $19.05 | $18.06 | $18.84 | $18.84 | 180,002 |
| 2021-10-20 | $18.56 | $18.56 | $17.73 | $18.11 | $18.11 | 193,650 |
| 2021-10-19 | $18.96 | $19.00 | $18.22 | $18.39 | $18.39 | 683,892 |
| 2021-10-18 | $18.92 | $19.87 | $18.58 | $19.23 | $19.23 | 392,472 |
| 2021-10-15 | $19.67 | $19.67 | $19.06 | $19.32 | $19.32 | 125,440 |
| 2021-10-14 | $19.34 | $19.58 | $18.77 | $19.20 | $19.20 | 124,007 |
| 2021-10-13 | $18.26 | $19.02 | $18.09 | $19.00 | $19.00 | 104,596 |
| 2021-10-12 | $17.66 | $18.24 | $17.34 | $18.13 | $18.13 | 101,389 |
| 2021-10-11 | $18.21 | $18.56 | $17.59 | $17.63 | $17.63 | 68,932 |
| 2021-10-08 | $18.82 | $18.86 | $18.14 | $18.30 | $18.30 | 89,582 |
| 2021-10-07 | $18.01 | $19.29 | $17.75 | $18.95 | $18.95 | 144,792 |
| 2021-10-06 | $18.31 | $18.37 | $17.50 | $17.73 | $17.73 | 206,382 |
| 2021-10-05 | $16.46 | $18.78 | $16.39 | $18.58 | $18.58 | 618,520 |
| 2021-10-04 | $17.55 | $17.64 | $16.46 | $16.60 | $16.60 | 198,693 |
| 2021-10-01 | $18.67 | $18.80 | $17.50 | $17.90 | $17.90 | 178,092 |
| 2021-09-30 | $18.99 | $18.99 | $18.46 | $18.68 | $18.68 | 386,954 |
| 2021-09-29 | $18.70 | $19.15 | $18.49 | $18.87 | $18.87 | 258,976 |
| 2021-09-28 | $19.01 | $19.21 | $17.87 | $18.58 | $18.58 | 190,636 |
| 2021-09-27 | $19.99 | $20.20 | $19.21 | $19.29 | $19.29 | 215,323 |
| 2021-09-24 | $19.05 | $19.97 | $18.96 | $19.79 | $19.79 | 171,333 |
| 2021-09-23 | $19.48 | $19.63 | $18.81 | $19.44 | $19.44 | 84,970 |
| 2021-09-22 | $19.49 | $19.94 | $19.23 | $19.34 | $19.34 | 84,967 |
| 2021-09-21 | $19.59 | $20.04 | $19.34 | $19.49 | $19.49 | 89,467 |
| 2021-09-20 | $20.65 | $20.65 | $19.17 | $19.44 | $19.44 | 188,113 |
| 2021-09-17 | $21.13 | $21.17 | $20.36 | $20.97 | $20.97 | 271,242 |
| 2021-09-16 | $20.50 | $20.95 | $20.21 | $20.85 | $20.85 | 126,264 |
| 2021-09-15 | $20.38 | $20.81 | $19.93 | $20.54 | $20.54 | 160,269 |
| 2021-09-14 | $21.12 | $21.34 | $19.96 | $20.44 | $20.44 | 150,456 |
| 2021-09-13 | $21.76 | $21.93 | $20.99 | $21.18 | $21.18 | 106,844 |
| 2021-09-10 | $21.50 | $21.62 | $20.53 | $21.53 | $21.53 | 271,807 |
| 2021-09-09 | $21.35 | $21.94 | $21.20 | $21.30 | $21.30 | 498,571 |
| 2021-09-08 | $21.79 | $21.81 | $20.91 | $21.44 | $21.44 | 165,082 |
| 2021-09-07 | $23.38 | $23.67 | $21.79 | $22.01 | $22.01 | 203,477 |
| 2021-09-03 | $22.29 | $23.29 | $22.03 | $23.29 | $23.29 | 314,486 |
| 2021-09-02 | $22.28 | $22.99 | $22.10 | $22.54 | $22.54 | 269,836 |
| 2021-09-01 | $22.27 | $22.95 | $22.00 | $22.17 | $22.17 | 213,706 |
| 2021-08-31 | $22.56 | $23.23 | $21.86 | $22.18 | $22.18 | 800,364 |
| 2021-08-30 | $23.88 | $24.07 | $22.53 | $22.55 | $22.55 | 307,019 |
| 2021-08-27 | $22.23 | $24.24 | $22.23 | $24.18 | $24.18 | 252,015 |
| 2021-08-26 | $23.12 | $23.99 | $22.07 | $22.23 | $22.23 | 219,860 |
| 2021-08-25 | $23.70 | $24.68 | $23.38 | $23.40 | $23.40 | 345,949 |
| 2021-08-24 | $22.92 | $23.94 | $22.60 | $23.33 | $23.33 | 305,398 |
| 2021-08-23 | $22.58 | $23.94 | $21.65 | $22.77 | $22.77 | 373,864 |
| 2021-08-20 | $21.63 | $22.95 | $21.50 | $22.46 | $22.46 | 150,731 |
| 2021-08-19 | $22.56 | $22.56 | $21.12 | $21.91 | $21.91 | 193,101 |
| 2021-08-18 | $23.60 | $23.94 | $22.45 | $22.55 | $22.55 | 143,937 |
| 2021-08-17 | $24.00 | $24.11 | $22.52 | $23.28 | $23.28 | 213,290 |
| 2021-08-16 | $26.51 | $26.51 | $24.74 | $24.83 | $24.83 | 127,816 |
| 2021-08-13 | $26.50 | $28.47 | $24.07 | $26.86 | $26.86 | 211,635 |
| 2021-08-12 | $29.11 | $29.34 | $27.23 | $27.24 | $27.24 | 157,652 |
| 2021-08-11 | $29.66 | $30.23 | $28.20 | $28.77 | $28.77 | 90,822 |
| 2021-08-10 | $30.27 | $30.61 | $28.58 | $29.19 | $29.19 | 121,378 |
| 2021-08-09 | $30.07 | $30.73 | $29.74 | $30.02 | $30.02 | 79,624 |
| 2021-08-06 | $30.31 | $30.50 | $29.11 | $30.34 | $30.34 | 203,569 |
| 2021-08-05 | $29.84 | $30.50 | $29.08 | $30.35 | $30.35 | 189,425 |
| 2021-08-04 | $31.06 | $31.06 | $29.41 | $29.82 | $29.82 | 173,070 |
| 2021-08-03 | $32.54 | $32.54 | $29.52 | $31.05 | $31.05 | 346,915 |
| 2021-08-02 | $33.31 | $33.63 | $32.19 | $32.90 | $32.90 | 139,118 |
| 2021-07-30 | $33.08 | $33.54 | $32.84 | $33.40 | $33.40 | 87,322 |
| 2021-07-29 | $34.36 | $34.36 | $33.33 | $33.39 | $33.39 | 94,412 |
| 2021-07-28 | $33.78 | $34.15 | $33.01 | $33.70 | $33.70 | 63,825 |
| 2021-07-27 | $32.88 | $33.27 | $32.40 | $33.15 | $33.15 | 92,529 |
| 2021-07-26 | $33.20 | $34.18 | $33.02 | $33.45 | $33.45 | 66,478 |
| 2021-07-23 | $33.72 | $33.78 | $32.33 | $32.77 | $32.77 | 87,086 |
| 2021-07-22 | $34.30 | $34.30 | $33.45 | $33.52 | $33.52 | 69,955 |
| 2021-07-21 | $33.91 | $35.34 | $33.91 | $34.46 | $34.46 | 128,939 |
| 2021-07-20 | $33.10 | $34.32 | $32.84 | $34.00 | $34.00 | 134,661 |
| 2021-07-19 | $30.49 | $33.27 | $30.01 | $33.06 | $33.06 | 181,435 |
| 2021-07-16 | $33.25 | $33.25 | $32.28 | $32.44 | $32.44 | 77,923 |
| 2021-07-15 | $32.96 | $32.97 | $32.00 | $32.72 | $32.72 | 190,780 |
| 2021-07-14 | $33.18 | $33.67 | $32.02 | $32.49 | $32.49 | 224,829 |
| 2021-07-13 | $34.63 | $34.63 | $32.76 | $32.97 | $32.97 | 153,639 |
| 2021-07-12 | $35.00 | $35.95 | $34.00 | $34.50 | $34.50 | 365,843 |
| 2021-07-09 | $36.76 | $37.31 | $34.67 | $34.86 | $34.86 | 366,306 |
| 2021-07-08 | $36.76 | $37.88 | $35.89 | $37.31 | $37.31 | 91,553 |
| 2021-07-07 | $39.26 | $39.88 | $36.59 | $37.50 | $37.50 | 284,567 |
| 2021-07-06 | $38.60 | $39.73 | $38.50 | $39.11 | $39.11 | 79,895 |
| 2021-07-02 | $41.09 | $41.84 | $39.04 | $39.38 | $39.38 | 176,136 |
| 2021-07-01 | $41.66 | $42.35 | $40.45 | $41.29 | $41.29 | 193,835 |
| 2021-06-30 | $43.31 | $44.16 | $42.09 | $42.10 | $42.10 | 159,724 |
| 2021-06-29 | $46.02 | $47.00 | $43.67 | $43.78 | $43.78 | 179,342 |
| 2021-06-28 | $43.90 | $46.97 | $43.54 | $46.33 | $46.33 | 221,451 |
| 2021-06-25 | $44.17 | $44.46 | $42.62 | $43.74 | $43.74 | 543,860 |
| 2021-06-24 | $43.05 | $44.91 | $42.53 | $44.12 | $44.12 | 153,113 |
| 2021-06-23 | $42.70 | $44.59 | $41.86 | $43.04 | $43.04 | 258,427 |
| 2021-06-22 | $42.51 | $42.70 | $41.69 | $42.57 | $42.57 | 242,011 |
| 2021-06-21 | $41.23 | $42.71 | $40.12 | $42.16 | $42.16 | 228,495 |
| 2021-06-18 | $42.55 | $42.76 | $41.31 | $41.52 | $41.52 | 503,632 |
| 2021-06-17 | $39.92 | $43.33 | $39.21 | $42.63 | $42.63 | 287,299 |
| 2021-06-16 | $40.00 | $41.65 | $39.60 | $41.27 | $41.27 | 272,564 |
| 2021-06-15 | $42.30 | $42.86 | $39.46 | $40.19 | $40.19 | 148,858 |
| 2021-06-14 | $41.90 | $42.79 | $41.33 | $42.34 | $42.34 | 380,476 |
| 2021-06-11 | $42.10 | $42.10 | $40.35 | $41.47 | $41.47 | 291,155 |
| 2021-06-10 | $42.70 | $44.21 | $42.09 | $42.17 | $42.17 | 172,185 |
| 2021-06-09 | $43.35 | $44.14 | $42.47 | $42.73 | $42.73 | 173,354 |
| 2021-06-08 | $42.95 | $43.97 | $42.01 | $43.30 | $43.30 | 239,363 |
| 2021-06-07 | $41.97 | $42.81 | $41.21 | $41.39 | $41.39 | 175,589 |
| 2021-06-04 | $41.40 | $41.58 | $40.78 | $41.48 | $41.48 | 152,598 |
| 2021-06-03 | $43.47 | $43.54 | $40.59 | $40.82 | $40.82 | 276,990 |
| 2021-06-02 | $43.50 | $45.22 | $42.95 | $44.28 | $44.28 | 716,755 |
| 2021-06-01 | $42.15 | $43.96 | $41.79 | $42.99 | $42.99 | 253,376 |
| 2021-05-28 | $40.85 | $42.46 | $40.20 | $42.32 | $42.32 | 310,937 |
| 2021-05-27 | $40.87 | $40.99 | $39.53 | $39.98 | $39.98 | 390,643 |
| 2021-05-26 | $39.10 | $40.98 | $39.10 | $40.71 | $40.71 | 168,819 |
| 2021-05-25 | $37.82 | $39.85 | $37.82 | $39.14 | $39.14 | 166,386 |
| 2021-05-24 | $39.01 | $40.24 | $37.05 | $37.81 | $37.81 | 158,202 |
| 2021-05-21 | $39.22 | $39.92 | $38.63 | $39.04 | $39.04 | 209,181 |
| 2021-05-20 | $37.64 | $39.37 | $36.30 | $39.32 | $39.32 | 436,066 |
| 2021-05-19 | $37.69 | $38.17 | $36.39 | $37.14 | $37.14 | 153,423 |
| 2021-05-18 | $38.12 | $39.65 | $37.26 | $38.34 | $38.34 | 205,929 |
| 2021-05-17 | $34.95 | $37.21 | $33.20 | $37.11 | $37.11 | 277,362 |
| 2021-05-14 | $34.12 | $37.81 | $32.04 | $34.80 | $34.80 | 426,051 |
| 2021-05-13 | $40.84 | $41.50 | $37.58 | $38.47 | $38.47 | 161,858 |
| 2021-05-12 | $39.46 | $40.76 | $38.84 | $40.03 | $40.03 | 183,781 |
| 2021-05-11 | $38.91 | $41.16 | $38.83 | $40.51 | $40.51 | 170,527 |
| 2021-05-10 | $39.90 | $40.96 | $39.08 | $40.08 | $40.08 | 259,105 |
| 2021-05-07 | $39.13 | $41.49 | $38.69 | $40.76 | $40.76 | 73,447 |
| 2021-05-06 | $40.83 | $41.36 | $37.82 | $38.67 | $38.67 | 131,501 |
| 2021-05-05 | $41.95 | $43.21 | $41.27 | $41.76 | $41.76 | 130,237 |
| 2021-05-04 | $45.10 | $45.14 | $41.27 | $41.47 | $41.47 | 172,602 |
| 2021-05-03 | $44.78 | $45.51 | $43.97 | $45.09 | $45.09 | 83,218 |
| 2021-04-30 | $44.45 | $46.61 | $43.42 | $44.25 | $44.25 | 362,791 |
| 2021-04-29 | $44.60 | $45.82 | $42.87 | $45.17 | $45.17 | 148,647 |
| 2021-04-28 | $42.96 | $44.21 | $42.41 | $44.14 | $44.14 | 195,654 |
| 2021-04-27 | $42.96 | $43.92 | $42.29 | $43.70 | $43.70 | 197,760 |
| 2021-04-26 | $38.13 | $43.97 | $38.13 | $42.96 | $42.96 | 485,978 |
| 2021-04-23 | $36.61 | $38.70 | $35.16 | $38.04 | $38.04 | 339,382 |
| 2021-04-22 | $34.69 | $35.32 | $33.95 | $34.50 | $34.50 | 180,490 |
| 2021-04-21 | $32.97 | $34.45 | $32.39 | $34.38 | $34.38 | 220,361 |
| 2021-04-20 | $34.44 | $35.53 | $32.58 | $32.96 | $32.96 | 354,753 |
| 2021-04-19 | $36.26 | $37.14 | $34.28 | $34.71 | $34.71 | 664,013 |
| 2021-04-16 | $36.00 | $38.04 | $35.36 | $37.14 | $37.14 | 390,643 |
| 2021-04-15 | $34.86 | $35.80 | $34.01 | $35.35 | $35.35 | 203,170 |
| 2021-04-14 | $35.23 | $35.80 | $34.58 | $34.74 | $34.74 | 155,895 |
| 2021-04-13 | $34.23 | $35.48 | $33.98 | $35.14 | $35.14 | 303,740 |
| 2021-04-12 | $35.49 | $35.87 | $33.70 | $34.44 | $34.44 | 316,327 |
| 2021-04-09 | $36.17 | $36.89 | $35.59 | $36.26 | $36.26 | 129,758 |
| 2021-04-08 | $35.90 | $36.51 | $35.34 | $36.42 | $36.42 | 138,100 |
| 2021-04-07 | $36.89 | $36.94 | $35.40 | $35.82 | $35.82 | 271,139 |
| 2021-04-06 | $37.13 | $38.43 | $36.50 | $37.26 | $37.26 | 315,099 |
| 2021-04-05 | $36.25 | $37.65 | $34.56 | $37.13 | $37.13 | 502,204 |
| 2021-04-01 | $36.23 | $36.85 | $35.21 | $36.04 | $36.04 | 282,915 |
| 2021-03-31 | $35.01 | $35.70 | $33.82 | $35.43 | $35.43 | 594,797 |
| 2021-03-30 | $34.55 | $35.07 | $33.70 | $34.75 | $34.75 | 432,366 |
| 2021-03-29 | $34.99 | $36.43 | $34.32 | $34.55 | $34.55 | 590,333 |
| 2021-03-26 | $37.36 | $38.00 | $34.90 | $35.19 | $35.19 | 643,776 |
| 2021-03-25 | $38.37 | $39.18 | $36.50 | $36.93 | $36.93 | 684,124 |
| 2021-03-24 | $42.50 | $42.89 | $38.17 | $38.82 | $38.82 | 916,235 |
| 2021-03-23 | $46.49 | $46.83 | $41.81 | $42.48 | $42.48 | 1,461,255 |
| 2021-03-22 | $47.16 | $49.58 | $45.60 | $46.09 | $46.09 | 1,111,583 |
| 2021-03-19 | $43.98 | $48.38 | $42.87 | $48.38 | $48.38 | 4,588,409 |
| 2021-03-18 | $53.79 | $53.79 | $46.00 | $46.70 | $46.70 | 1,033,615 |
| 2021-03-17 | $57.27 | $59.04 | $50.22 | $55.79 | $55.79 | 812,546 |
| 2021-03-16 | $65.18 | $66.94 | $62.30 | $62.80 | $62.80 | 94,910 |
| 2021-03-15 | $59.83 | $64.57 | $58.88 | $64.11 | $64.11 | 92,936 |
| 2021-03-12 | $60.00 | $70.33 | $55.51 | $60.80 | $60.80 | 176,925 |
| 2021-03-11 | $59.00 | $61.48 | $58.37 | $61.18 | $61.18 | 69,476 |
| 2021-03-10 | $57.20 | $62.25 | $57.20 | $58.83 | $58.83 | 168,350 |
| 2021-03-09 | $55.00 | $56.50 | $54.47 | $55.95 | $55.95 | 93,729 |
| 2021-03-08 | $52.63 | $55.24 | $52.27 | $53.37 | $53.37 | 70,154 |
| 2021-03-05 | $52.94 | $53.16 | $49.26 | $52.35 | $52.35 | 114,134 |
| 2021-03-04 | $53.50 | $54.08 | $49.00 | $51.41 | $51.41 | 107,594 |
| 2021-03-03 | $53.64 | $56.07 | $51.94 | $54.64 | $54.64 | 78,932 |
| 2021-03-02 | $55.78 | $56.89 | $54.14 | $54.43 | $54.43 | 46,718 |
| 2021-03-01 | $54.45 | $56.93 | $53.22 | $56.38 | $56.38 | 53,851 |
| 2021-02-26 | $50.50 | $55.67 | $49.67 | $52.51 | $52.51 | 91,736 |
| 2021-02-25 | $53.59 | $53.95 | $49.07 | $50.50 | $50.50 | 91,287 |
| 2021-02-24 | $52.30 | $53.76 | $49.18 | $53.51 | $53.51 | 93,912 |
| 2021-02-23 | $54.64 | $54.64 | $48.13 | $51.89 | $51.89 | 237,164 |
| 2021-02-22 | $61.25 | $61.25 | $54.49 | $55.42 | $55.42 | 132,079 |
| 2021-02-19 | $60.50 | $60.93 | $58.87 | $60.84 | $60.84 | 93,028 |
| 2021-02-18 | $56.27 | $61.00 | $54.24 | $59.84 | $59.84 | 103,149 |
| 2021-02-17 | $57.96 | $57.99 | $55.69 | $57.22 | $57.22 | 38,585 |
| 2021-02-16 | $59.50 | $59.50 | $57.18 | $57.84 | $57.84 | 62,075 |
| 2021-02-12 | $58.58 | $58.93 | $56.49 | $58.24 | $58.24 | 76,496 |
| 2021-02-11 | $57.52 | $60.62 | $57.35 | $58.15 | $58.15 | 84,612 |
| 2021-02-10 | $57.88 | $58.66 | $56.37 | $57.47 | $57.47 | 109,236 |
| 2021-02-09 | $55.52 | $58.91 | $54.50 | $56.88 | $56.88 | 76,824 |
| 2021-02-08 | $53.50 | $56.50 | $52.65 | $55.68 | $55.68 | 67,294 |
| 2021-02-05 | $53.37 | $54.43 | $52.35 | $53.77 | $53.77 | 61,377 |
| 2021-02-04 | $57.98 | $58.70 | $52.39 | $53.19 | $53.19 | 109,959 |
| 2021-02-03 | $56.89 | $58.24 | $55.13 | $58.00 | $58.00 | 101,203 |
| 2021-02-02 | $58.39 | $58.85 | $55.06 | $57.00 | $57.00 | 103,057 |
| 2021-02-01 | $56.00 | $59.71 | $55.27 | $57.09 | $57.09 | 168,836 |
| 2021-01-29 | $52.37 | $55.28 | $50.86 | $55.00 | $55.00 | 171,535 |
| 2021-01-28 | $52.81 | $55.00 | $50.64 | $52.60 | $52.60 | 134,538 |
| 2021-01-27 | $51.18 | $54.38 | $49.55 | $53.10 | $53.10 | 253,076 |
| 2021-01-26 | $48.61 | $55.43 | $48.61 | $54.14 | $54.14 | 257,965 |
| 2021-01-25 | $45.80 | $48.48 | $45.60 | $47.53 | $47.53 | 142,606 |
| 2021-01-22 | $41.51 | $44.52 | $41.26 | $44.50 | $44.50 | 136,539 |
| 2021-01-21 | $40.23 | $43.00 | $40.23 | $41.99 | $41.99 | 117,810 |
| 2021-01-20 | $39.49 | $40.46 | $39.00 | $40.25 | $40.25 | 338,856 |
| 2021-01-19 | $38.89 | $39.79 | $38.34 | $39.34 | $39.34 | 76,703 |
| 2021-01-15 | $38.55 | $39.00 | $37.16 | $38.44 | $38.44 | 134,998 |
| 2021-01-14 | $40.59 | $41.45 | $38.18 | $38.28 | $38.28 | 117,552 |
| 2021-01-13 | $39.58 | $42.62 | $39.52 | $40.37 | $40.37 | 175,030 |
| 2021-01-12 | $39.03 | $40.91 | $38.28 | $39.01 | $39.01 | 136,854 |
| 2021-01-11 | $39.77 | $39.77 | $38.31 | $38.71 | $38.71 | 107,037 |
| 2021-01-08 | $40.83 | $40.98 | $38.57 | $39.78 | $39.78 | 61,760 |
| 2021-01-07 | $39.75 | $41.62 | $38.75 | $40.38 | $40.38 | 111,475 |
| 2021-01-06 | $38.23 | $40.49 | $37.54 | $39.10 | $39.10 | 155,907 |
| 2021-01-05 | $37.56 | $38.97 | $37.16 | $38.08 | $38.08 | 113,129 |
| 2021-01-04 | $39.46 | $39.70 | $36.70 | $37.58 | $37.58 | 148,507 |
| 2020-12-31 | $39.80 | $39.82 | $38.22 | $39.07 | $39.07 | 155,527 |
| 2020-12-30 | $39.71 | $40.85 | $39.08 | $39.42 | $39.42 | 92,126 |
| 2020-12-29 | $43.81 | $44.16 | $39.53 | $40.03 | $40.03 | 124,004 |
| 2020-12-28 | $45.02 | $45.02 | $43.30 | $43.95 | $43.95 | 104,872 |
| 2020-12-24 | $44.68 | $46.83 | $43.90 | $44.97 | $44.97 | 82,590 |
| 2020-12-23 | $44.26 | $44.75 | $42.58 | $44.68 | $44.68 | 195,974 |
| 2020-12-22 | $40.80 | $44.89 | $40.26 | $44.61 | $44.61 | 192,763 |
| 2020-12-21 | $38.53 | $41.10 | $37.70 | $41.01 | $41.01 | 225,745 |
| 2020-12-18 | $37.52 | $41.86 | $37.16 | $40.52 | $40.52 | 1,866,053 |
| 2020-12-17 | $34.34 | $37.50 | $34.34 | $37.14 | $37.14 | 339,689 |
| 2020-12-16 | $34.69 | $35.09 | $33.81 | $33.90 | $33.90 | 230,984 |
| 2020-12-15 | $34.40 | $35.14 | $33.60 | $34.35 | $34.35 | 208,199 |
| 2020-12-14 | $34.29 | $35.37 | $32.25 | $33.98 | $33.98 | 374,236 |
| 2020-12-11 | $39.20 | $40.84 | $36.53 | $37.77 | $37.77 | 297,146 |
| 2020-12-10 | $37.12 | $38.50 | $36.68 | $38.30 | $38.30 | 163,027 |
| 2020-12-09 | $36.37 | $37.54 | $36.21 | $37.10 | $37.10 | 127,864 |
| 2020-12-08 | $36.00 | $37.33 | $35.25 | $36.56 | $36.56 | 124,308 |
| 2020-12-07 | $38.63 | $39.20 | $36.15 | $37.30 | $37.30 | 200,743 |
| 2020-12-04 | $37.16 | $39.20 | $37.09 | $38.16 | $38.16 | 169,261 |
| 2020-12-03 | $34.32 | $37.55 | $34.32 | $36.53 | $36.53 | 214,078 |
| 2020-12-02 | $35.10 | $35.92 | $33.76 | $34.18 | $34.18 | 139,801 |
| 2020-12-01 | $38.17 | $39.23 | $35.96 | $35.96 | $35.96 | 214,826 |
| 2020-11-30 | $39.27 | $40.94 | $37.56 | $37.75 | $37.75 | 248,630 |
| 2020-11-27 | $38.24 | $39.50 | $38.24 | $38.93 | $38.93 | 51,647 |
| 2020-11-25 | $39.85 | $41.89 | $38.05 | $38.35 | $38.35 | 147,027 |
| 2020-11-24 | $38.57 | $41.30 | $38.25 | $39.71 | $39.71 | 142,179 |
| 2020-11-23 | $41.83 | $42.50 | $37.50 | $38.33 | $38.33 | 146,390 |
| 2020-11-20 | $39.90 | $43.48 | $38.58 | $41.63 | $41.63 | 173,898 |
| 2020-11-19 | $39.25 | $39.98 | $39.03 | $39.82 | $39.82 | 124,501 |
| 2020-11-18 | $39.42 | $40.20 | $38.20 | $39.50 | $39.50 | 178,198 |
| 2020-11-17 | $37.73 | $40.44 | $37.00 | $39.50 | $39.50 | 124,224 |
| 2020-11-16 | $41.26 | $42.14 | $34.23 | $38.39 | $38.39 | 460,773 |
| 2020-11-13 | $41.68 | $42.77 | $40.43 | $41.00 | $41.00 | 135,505 |
| 2020-11-12 | $38.53 | $41.51 | $38.53 | $40.49 | $40.49 | 230,377 |
| 2020-11-11 | $38.27 | $40.85 | $38.04 | $39.00 | $39.00 | 228,950 |
| 2020-11-10 | $48.95 | $48.95 | $37.30 | $37.89 | $37.89 | 833,123 |
| 2020-11-09 | $47.74 | $52.93 | $47.20 | $49.03 | $49.03 | 507,026 |
| 2020-11-06 | $41.18 | $49.73 | $41.18 | $46.02 | $46.02 | 446,822 |
| 2020-11-05 | $39.03 | $41.88 | $38.06 | $40.79 | $40.79 | 254,882 |
| 2020-11-04 | $37.19 | $39.80 | $36.25 | $38.50 | $38.50 | 279,257 |
| 2020-11-03 | $35.20 | $37.96 | $35.02 | $37.00 | $37.00 | 964,812 |
| 2020-11-02 | $34.34 | $37.69 | $34.00 | $34.98 | $34.98 | 258,950 |
| 2020-10-30 | $32.85 | $35.94 | $30.92 | $33.83 | $33.83 | 321,856 |
| 2020-10-29 | $30.91 | $38.29 | $29.75 | $32.85 | $32.85 | 1,268,578 |
| 2020-10-28 | $23.00 | $32.93 | $21.62 | $31.86 | $31.86 | 5,456,366 |
MediaAlpha Inc - Class A (MAX) News Headlines
Recent MediaAlpha Inc - Class A (MAX) News
Similar Companies to MediaAlpha Inc - Class A (MAX) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |