ON24 Inc (ONTF) Exchange: NYSE
Data as of April 19, 2024
$6.63 ($0.00) 0.00%
ON24 Inc - Daily Information
Click for more stock information on ON24 Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.60 |
| Previous Close | $6.63 |
| High | $6.66 |
| Low | $6.57 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.63 |
| Adjusted High | $6.66 |
| Adjusted Low | $6.57 |
About ON24 Inc (ONTF)
ON24 Inc
Invest in ON24 Inc (ONTF)
Historical Stock Data for ON24 Inc (ONTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.60 | $6.66 | $6.57 | $6.63 | $6.63 | 118,138 |
| 2024-04-18 | $6.73 | $6.82 | $6.61 | $6.63 | $6.63 | 149,954 |
| 2024-04-17 | $6.82 | $6.87 | $6.71 | $6.72 | $6.72 | 104,581 |
| 2024-04-16 | $6.69 | $6.79 | $6.61 | $6.76 | $6.76 | 229,962 |
| 2024-04-15 | $6.96 | $6.99 | $6.75 | $6.75 | $6.75 | 113,524 |
| 2024-04-12 | $7.08 | $7.11 | $6.97 | $6.99 | $6.99 | 151,606 |
| 2024-04-11 | $6.98 | $7.19 | $6.96 | $7.19 | $7.19 | 137,856 |
| 2024-04-10 | $7.08 | $7.10 | $6.89 | $6.97 | $6.97 | 161,809 |
| 2024-04-09 | $7.10 | $7.29 | $7.10 | $7.28 | $7.28 | 169,968 |
| 2024-04-08 | $7.00 | $7.14 | $6.99 | $7.08 | $7.08 | 129,185 |
| 2024-04-05 | $7.08 | $7.11 | $6.91 | $6.95 | $6.95 | 151,903 |
| 2024-04-04 | $7.00 | $7.19 | $7.00 | $7.08 | $7.08 | 172,610 |
| 2024-04-03 | $6.79 | $6.96 | $6.79 | $6.90 | $6.90 | 184,053 |
| 2024-04-02 | $7.06 | $7.06 | $6.80 | $6.90 | $6.90 | 210,708 |
| 2024-04-01 | $7.17 | $7.25 | $7.09 | $7.21 | $7.21 | 333,756 |
| 2024-03-28 | $7.20 | $7.38 | $7.13 | $7.14 | $7.14 | 153,273 |
| 2024-03-27 | $6.97 | $7.17 | $6.96 | $7.16 | $7.16 | 135,852 |
| 2024-03-26 | $6.92 | $6.97 | $6.88 | $6.89 | $6.89 | 167,950 |
| 2024-03-25 | $6.90 | $6.95 | $6.82 | $6.86 | $6.86 | 85,193 |
| 2024-03-22 | $6.98 | $7.01 | $6.89 | $6.89 | $6.89 | 107,373 |
| 2024-03-21 | $6.95 | $7.06 | $6.95 | $6.98 | $6.98 | 152,407 |
| 2024-03-20 | $6.76 | $6.90 | $6.64 | $6.88 | $6.88 | 172,738 |
| 2024-03-19 | $6.68 | $6.85 | $6.68 | $6.80 | $6.80 | 168,825 |
| 2024-03-18 | $6.68 | $6.83 | $6.61 | $6.75 | $6.75 | 182,503 |
| 2024-03-15 | $6.54 | $6.67 | $6.52 | $6.67 | $6.67 | 519,290 |
| 2024-03-14 | $6.60 | $6.60 | $6.49 | $6.55 | $6.55 | 130,142 |
| 2024-03-13 | $6.62 | $6.69 | $6.57 | $6.63 | $6.63 | 219,083 |
| 2024-03-12 | $6.64 | $6.71 | $6.57 | $6.61 | $6.61 | 251,963 |
| 2024-03-11 | $6.72 | $6.81 | $6.61 | $6.64 | $6.64 | 139,428 |
| 2024-03-08 | $6.80 | $6.97 | $6.79 | $6.79 | $6.79 | 174,266 |
| 2024-03-07 | $6.74 | $6.78 | $6.69 | $6.75 | $6.75 | 142,896 |
| 2024-03-06 | $6.73 | $6.75 | $6.58 | $6.69 | $6.69 | 211,374 |
| 2024-03-05 | $6.77 | $6.80 | $6.62 | $6.64 | $6.64 | 268,054 |
| 2024-03-04 | $6.83 | $6.94 | $6.77 | $6.84 | $6.84 | 232,808 |
| 2024-03-01 | $7.01 | $7.01 | $6.80 | $6.83 | $6.83 | 379,708 |
| 2024-02-29 | $7.02 | $7.06 | $6.91 | $7.02 | $7.02 | 324,012 |
| 2024-02-28 | $7.17 | $7.21 | $6.94 | $6.95 | $6.95 | 311,552 |
| 2024-02-27 | $7.29 | $7.48 | $7.28 | $7.30 | $7.30 | 278,763 |
| 2024-02-26 | $7.04 | $7.32 | $7.04 | $7.16 | $7.16 | 511,927 |
| 2024-02-23 | $7.98 | $8.28 | $6.54 | $7.06 | $7.06 | 821,165 |
| 2024-02-22 | $7.77 | $7.82 | $7.62 | $7.70 | $7.70 | 330,560 |
| 2024-02-21 | $7.93 | $7.93 | $7.70 | $7.80 | $7.80 | 319,375 |
| 2024-02-20 | $8.14 | $8.30 | $8.03 | $8.05 | $8.05 | 350,333 |
| 2024-02-16 | $8.23 | $8.35 | $8.17 | $8.30 | $8.30 | 306,769 |
| 2024-02-15 | $8.02 | $8.30 | $7.92 | $8.29 | $8.29 | 290,434 |
| 2024-02-14 | $7.70 | $7.99 | $7.70 | $7.94 | $7.94 | 235,088 |
| 2024-02-13 | $7.75 | $7.91 | $7.51 | $7.54 | $7.54 | 327,177 |
| 2024-02-12 | $8.05 | $8.20 | $8.05 | $8.06 | $8.06 | 289,421 |
| 2024-02-09 | $7.97 | $8.11 | $7.97 | $8.06 | $8.06 | 244,376 |
| 2024-02-08 | $7.81 | $8.00 | $7.79 | $7.94 | $7.94 | 176,009 |
| 2024-02-07 | $7.79 | $7.88 | $7.69 | $7.84 | $7.84 | 183,971 |
| 2024-02-06 | $7.69 | $7.80 | $7.66 | $7.76 | $7.76 | 188,102 |
| 2024-02-05 | $7.69 | $7.71 | $7.50 | $7.66 | $7.66 | 224,758 |
| 2024-02-02 | $7.76 | $7.83 | $7.68 | $7.77 | $7.77 | 183,324 |
| 2024-02-01 | $7.67 | $7.88 | $7.67 | $7.82 | $7.82 | 193,757 |
| 2024-01-31 | $7.65 | $7.84 | $7.49 | $7.65 | $7.65 | 311,395 |
| 2024-01-30 | $7.95 | $7.96 | $7.74 | $7.78 | $7.78 | 267,631 |
| 2024-01-29 | $7.68 | $7.99 | $7.64 | $7.98 | $7.98 | 192,916 |
| 2024-01-26 | $7.62 | $7.70 | $7.60 | $7.67 | $7.67 | 132,480 |
| 2024-01-25 | $7.67 | $7.83 | $7.58 | $7.59 | $7.59 | 171,881 |
| 2024-01-24 | $7.74 | $7.74 | $7.54 | $7.57 | $7.57 | 253,007 |
| 2024-01-23 | $7.50 | $7.73 | $7.44 | $7.61 | $7.61 | 233,088 |
| 2024-01-22 | $7.20 | $7.41 | $7.19 | $7.41 | $7.41 | 253,468 |
| 2024-01-19 | $7.15 | $7.15 | $7.02 | $7.12 | $7.12 | 224,322 |
| 2024-01-18 | $7.09 | $7.17 | $7.01 | $7.09 | $7.09 | 251,926 |
| 2024-01-17 | $6.98 | $7.01 | $6.88 | $7.00 | $7.00 | 197,068 |
| 2024-01-16 | $7.08 | $7.14 | $7.02 | $7.04 | $7.04 | 196,494 |
| 2024-01-12 | $7.02 | $7.19 | $6.97 | $7.15 | $7.15 | 372,773 |
| 2024-01-11 | $7.00 | $7.03 | $6.84 | $6.93 | $6.93 | 302,259 |
| 2024-01-10 | $6.95 | $7.03 | $6.95 | $7.00 | $7.00 | 239,095 |
| 2024-01-09 | $6.97 | $7.04 | $6.91 | $6.95 | $6.95 | 267,473 |
| 2024-01-08 | $6.86 | $7.11 | $6.84 | $7.05 | $7.05 | 275,524 |
| 2024-01-05 | $7.00 | $7.11 | $6.82 | $6.83 | $6.83 | 226,124 |
| 2024-01-04 | $7.13 | $7.18 | $7.05 | $7.07 | $7.07 | 231,638 |
| 2024-01-03 | $7.35 | $7.44 | $7.11 | $7.11 | $7.11 | 233,786 |
| 2024-01-02 | $7.82 | $7.82 | $7.42 | $7.44 | $7.44 | 249,099 |
| 2023-12-29 | $7.94 | $8.03 | $7.86 | $7.88 | $7.88 | 272,505 |
| 2023-12-28 | $8.00 | $8.03 | $7.95 | $7.98 | $7.98 | 255,748 |
| 2023-12-27 | $7.96 | $8.11 | $7.95 | $8.02 | $8.02 | 320,261 |
| 2023-12-26 | $7.98 | $8.11 | $7.97 | $8.04 | $8.04 | 207,246 |
| 2023-12-22 | $7.79 | $8.03 | $7.75 | $8.00 | $8.00 | 404,167 |
| 2023-12-21 | $7.59 | $7.71 | $7.53 | $7.69 | $7.69 | 1,271,491 |
| 2023-12-20 | $7.66 | $7.70 | $7.53 | $7.53 | $7.53 | 289,471 |
| 2023-12-19 | $7.62 | $7.77 | $7.60 | $7.67 | $7.67 | 287,158 |
| 2023-12-18 | $7.57 | $7.61 | $7.45 | $7.54 | $7.54 | 316,240 |
| 2023-12-15 | $7.78 | $7.78 | $7.52 | $7.57 | $7.57 | 710,858 |
| 2023-12-14 | $7.90 | $7.95 | $7.63 | $7.73 | $7.73 | 421,669 |
| 2023-12-13 | $7.40 | $7.82 | $7.37 | $7.81 | $7.81 | 353,057 |
| 2023-12-12 | $7.51 | $7.51 | $7.29 | $7.38 | $7.38 | 238,121 |
| 2023-12-11 | $7.55 | $7.60 | $7.48 | $7.51 | $7.51 | 221,611 |
| 2023-12-08 | $7.34 | $7.58 | $7.34 | $7.54 | $7.54 | 307,799 |
| 2023-12-07 | $7.41 | $7.44 | $7.30 | $7.40 | $7.40 | 271,331 |
| 2023-12-06 | $7.70 | $7.72 | $7.42 | $7.43 | $7.43 | 349,214 |
| 2023-12-05 | $7.77 | $7.83 | $7.66 | $7.69 | $7.69 | 259,957 |
| 2023-12-04 | $7.60 | $7.87 | $7.59 | $7.85 | $7.85 | 375,166 |
| 2023-12-01 | $7.56 | $7.67 | $7.49 | $7.65 | $7.65 | 565,265 |
| 2023-11-30 | $7.70 | $7.74 | $7.56 | $7.61 | $7.61 | 1,047,195 |
| 2023-11-29 | $7.54 | $7.73 | $7.54 | $7.68 | $7.68 | 426,262 |
| 2023-11-28 | $7.31 | $7.53 | $7.30 | $7.48 | $7.48 | 422,444 |
| 2023-11-27 | $7.29 | $7.39 | $7.19 | $7.32 | $7.32 | 385,274 |
| 2023-11-24 | $7.09 | $7.33 | $7.09 | $7.29 | $7.29 | 353,374 |
| 2023-11-22 | $7.10 | $7.16 | $7.05 | $7.09 | $7.09 | 261,862 |
| 2023-11-21 | $6.97 | $7.05 | $6.89 | $7.01 | $7.01 | 360,391 |
| 2023-11-20 | $6.85 | $7.06 | $6.85 | $7.05 | $7.05 | 408,754 |
| 2023-11-17 | $6.77 | $6.88 | $6.71 | $6.88 | $6.88 | 385,898 |
| 2023-11-16 | $6.98 | $7.07 | $6.77 | $6.78 | $6.78 | 266,401 |
| 2023-11-15 | $7.13 | $7.20 | $6.97 | $7.04 | $7.04 | 370,768 |
| 2023-11-14 | $7.09 | $7.29 | $6.92 | $7.16 | $7.16 | 824,728 |
| 2023-11-13 | $6.77 | $6.96 | $6.77 | $6.92 | $6.92 | 302,548 |
| 2023-11-10 | $6.58 | $6.88 | $6.55 | $6.85 | $6.85 | 468,329 |
| 2023-11-09 | $6.63 | $6.70 | $6.34 | $6.58 | $6.58 | 482,463 |
| 2023-11-08 | $6.88 | $7.22 | $6.59 | $6.74 | $6.74 | 782,632 |
| 2023-11-07 | $6.27 | $6.45 | $6.25 | $6.45 | $6.45 | 325,735 |
| 2023-11-06 | $6.37 | $6.37 | $6.23 | $6.25 | $6.25 | 168,924 |
| 2023-11-03 | $6.20 | $6.34 | $6.10 | $6.33 | $6.33 | 254,968 |
| 2023-11-02 | $6.13 | $6.20 | $6.01 | $6.08 | $6.08 | 213,089 |
| 2023-11-01 | $6.18 | $6.18 | $5.98 | $6.07 | $6.07 | 197,494 |
| 2023-10-31 | $6.09 | $6.21 | $5.98 | $6.15 | $6.15 | 247,532 |
| 2023-10-30 | $6.01 | $6.08 | $5.98 | $6.07 | $6.07 | 264,922 |
| 2023-10-27 | $6.09 | $6.13 | $5.96 | $5.98 | $5.98 | 197,594 |
| 2023-10-26 | $6.01 | $6.09 | $5.97 | $6.09 | $6.09 | 342,886 |
| 2023-10-25 | $6.04 | $6.09 | $5.97 | $5.98 | $5.98 | 318,237 |
| 2023-10-24 | $5.92 | $6.11 | $5.92 | $6.08 | $6.08 | 501,656 |
| 2023-10-23 | $6.16 | $6.16 | $5.73 | $5.89 | $5.89 | 550,683 |
| 2023-10-20 | $6.28 | $6.31 | $6.19 | $6.22 | $6.22 | 256,384 |
| 2023-10-19 | $6.58 | $6.58 | $6.27 | $6.30 | $6.30 | 348,466 |
| 2023-10-18 | $6.53 | $6.60 | $6.47 | $6.52 | $6.52 | 222,117 |
| 2023-10-17 | $6.32 | $6.64 | $6.32 | $6.57 | $6.57 | 359,146 |
| 2023-10-16 | $6.25 | $6.42 | $6.19 | $6.38 | $6.38 | 268,640 |
| 2023-10-13 | $6.40 | $6.40 | $6.19 | $6.19 | $6.19 | 239,274 |
| 2023-10-12 | $6.54 | $6.57 | $6.42 | $6.43 | $6.43 | 222,869 |
| 2023-10-11 | $6.41 | $6.58 | $6.41 | $6.58 | $6.58 | 215,099 |
| 2023-10-10 | $6.42 | $6.50 | $6.33 | $6.36 | $6.36 | 311,617 |
| 2023-10-09 | $6.46 | $6.54 | $6.39 | $6.43 | $6.43 | 283,358 |
| 2023-10-06 | $6.54 | $6.77 | $6.52 | $6.54 | $6.54 | 329,919 |
| 2023-10-05 | $6.61 | $6.62 | $6.45 | $6.59 | $6.59 | 325,900 |
| 2023-10-04 | $6.37 | $6.56 | $6.32 | $6.53 | $6.53 | 252,495 |
| 2023-10-03 | $6.30 | $6.49 | $6.30 | $6.38 | $6.38 | 229,509 |
| 2023-10-02 | $6.31 | $6.42 | $6.31 | $6.33 | $6.33 | 346,255 |
| 2023-09-29 | $6.29 | $6.47 | $6.29 | $6.33 | $6.33 | 507,407 |
| 2023-09-28 | $6.29 | $6.30 | $6.17 | $6.26 | $6.26 | 376,261 |
| 2023-09-27 | $6.14 | $6.35 | $6.14 | $6.26 | $6.26 | 318,713 |
| 2023-09-26 | $6.04 | $6.23 | $6.04 | $6.12 | $6.12 | 312,812 |
| 2023-09-25 | $5.94 | $6.08 | $5.91 | $6.07 | $6.07 | 260,125 |
| 2023-09-22 | $6.01 | $6.09 | $5.96 | $5.99 | $5.99 | 283,309 |
| 2023-09-21 | $6.00 | $6.02 | $5.96 | $6.00 | $6.00 | 349,420 |
| 2023-09-20 | $6.12 | $6.17 | $6.06 | $6.06 | $6.06 | 269,819 |
| 2023-09-19 | $6.13 | $6.19 | $6.09 | $6.10 | $6.10 | 349,910 |
| 2023-09-18 | $6.18 | $6.20 | $6.15 | $6.15 | $6.15 | 234,528 |
| 2023-09-15 | $6.20 | $6.21 | $6.14 | $6.18 | $6.18 | 800,823 |
| 2023-09-14 | $6.23 | $6.32 | $6.21 | $6.23 | $6.23 | 362,356 |
| 2023-09-13 | $6.39 | $6.39 | $6.24 | $6.24 | $6.24 | 342,658 |
| 2023-09-12 | $6.60 | $6.64 | $6.36 | $6.38 | $6.38 | 345,382 |
| 2023-09-11 | $6.69 | $6.76 | $6.63 | $6.66 | $6.66 | 306,643 |
| 2023-09-08 | $6.71 | $6.75 | $6.65 | $6.66 | $6.66 | 257,697 |
| 2023-09-07 | $6.66 | $6.73 | $6.57 | $6.70 | $6.70 | 239,839 |
| 2023-09-06 | $6.84 | $6.96 | $6.72 | $6.76 | $6.76 | 255,625 |
| 2023-09-05 | $6.77 | $6.86 | $6.70 | $6.85 | $6.85 | 293,355 |
| 2023-09-01 | $6.90 | $6.98 | $6.79 | $6.83 | $6.83 | 314,936 |
| 2023-08-31 | $6.80 | $6.93 | $6.80 | $6.86 | $6.86 | 335,738 |
| 2023-08-30 | $6.72 | $6.90 | $6.67 | $6.80 | $6.80 | 223,629 |
| 2023-08-29 | $6.88 | $6.91 | $6.71 | $6.75 | $6.75 | 288,441 |
| 2023-08-28 | $6.90 | $6.96 | $6.87 | $6.88 | $6.88 | 241,338 |
| 2023-08-25 | $6.83 | $7.00 | $6.83 | $6.86 | $6.86 | 278,201 |
| 2023-08-24 | $6.86 | $6.93 | $6.81 | $6.83 | $6.83 | 296,991 |
| 2023-08-23 | $6.72 | $6.82 | $6.60 | $6.80 | $6.80 | 371,416 |
| 2023-08-22 | $6.76 | $6.81 | $6.60 | $6.73 | $6.73 | 369,916 |
| 2023-08-21 | $6.88 | $6.90 | $6.70 | $6.71 | $6.71 | 403,344 |
| 2023-08-18 | $6.72 | $7.07 | $6.72 | $6.87 | $6.87 | 268,375 |
| 2023-08-17 | $6.80 | $6.87 | $6.76 | $6.80 | $6.80 | 343,071 |
| 2023-08-16 | $6.91 | $6.96 | $6.74 | $6.76 | $6.76 | 296,892 |
| 2023-08-15 | $6.94 | $6.97 | $6.74 | $6.91 | $6.91 | 427,277 |
| 2023-08-14 | $6.83 | $6.99 | $6.81 | $6.94 | $6.94 | 342,174 |
| 2023-08-11 | $6.70 | $6.88 | $6.69 | $6.85 | $6.85 | 371,958 |
| 2023-08-10 | $6.92 | $7.02 | $6.69 | $6.80 | $6.80 | 436,377 |
| 2023-08-09 | $8.03 | $8.19 | $6.90 | $6.93 | $6.93 | 560,366 |
| 2023-08-08 | $8.01 | $8.01 | $7.85 | $7.95 | $7.95 | 292,633 |
| 2023-08-07 | $8.25 | $8.25 | $8.05 | $8.10 | $8.10 | 175,402 |
| 2023-08-04 | $8.45 | $8.45 | $8.27 | $8.28 | $8.28 | 178,442 |
| 2023-08-03 | $8.65 | $8.70 | $8.38 | $8.39 | $8.39 | 208,760 |
| 2023-08-02 | $8.96 | $8.96 | $8.70 | $8.73 | $8.73 | 179,694 |
| 2023-08-01 | $8.84 | $9.09 | $8.69 | $9.04 | $9.04 | 399,989 |
| 2023-07-31 | $8.85 | $8.96 | $8.84 | $8.85 | $8.85 | 238,659 |
| 2023-07-28 | $8.72 | $8.91 | $8.72 | $8.80 | $8.80 | 317,991 |
| 2023-07-27 | $8.75 | $8.82 | $8.60 | $8.61 | $8.61 | 215,607 |
| 2023-07-26 | $8.41 | $8.68 | $8.39 | $8.68 | $8.68 | 246,434 |
| 2023-07-25 | $8.38 | $8.52 | $8.32 | $8.48 | $8.48 | 297,230 |
| 2023-07-24 | $8.40 | $8.44 | $8.27 | $8.39 | $8.39 | 244,006 |
| 2023-07-21 | $8.58 | $8.69 | $8.38 | $8.39 | $8.39 | 243,725 |
| 2023-07-20 | $8.61 | $8.76 | $8.44 | $8.49 | $8.49 | 249,459 |
| 2023-07-19 | $8.77 | $8.92 | $8.63 | $8.68 | $8.68 | 360,607 |
| 2023-07-18 | $8.64 | $8.74 | $8.50 | $8.70 | $8.70 | 374,753 |
| 2023-07-17 | $8.79 | $8.85 | $8.62 | $8.65 | $8.65 | 270,416 |
| 2023-07-14 | $8.83 | $8.92 | $8.76 | $8.77 | $8.77 | 257,339 |
| 2023-07-13 | $8.88 | $8.93 | $8.79 | $8.84 | $8.84 | 420,552 |
| 2023-07-12 | $8.80 | $8.94 | $8.74 | $8.81 | $8.81 | 298,332 |
| 2023-07-11 | $8.51 | $8.74 | $8.48 | $8.71 | $8.71 | 343,783 |
| 2023-07-10 | $8.29 | $8.55 | $8.27 | $8.48 | $8.48 | 295,930 |
| 2023-07-07 | $8.13 | $8.41 | $8.09 | $8.29 | $8.29 | 262,365 |
| 2023-07-06 | $8.05 | $8.14 | $7.91 | $8.10 | $8.10 | 259,835 |
| 2023-07-05 | $8.17 | $8.24 | $8.04 | $8.12 | $8.12 | 273,831 |
| 2023-07-03 | $8.10 | $8.32 | $8.10 | $8.25 | $8.25 | 206,605 |
| 2023-06-30 | $8.42 | $8.44 | $8.08 | $8.12 | $8.12 | 281,301 |
| 2023-06-29 | $8.69 | $8.70 | $8.33 | $8.38 | $8.38 | 274,738 |
| 2023-06-28 | $8.63 | $8.76 | $8.55 | $8.69 | $8.69 | 350,232 |
| 2023-06-27 | $8.35 | $8.63 | $8.33 | $8.63 | $8.63 | 294,851 |
| 2023-06-26 | $8.50 | $8.71 | $8.30 | $8.31 | $8.31 | 405,551 |
| 2023-06-23 | $8.05 | $8.57 | $8.04 | $8.51 | $8.51 | 1,939,410 |
| 2023-06-22 | $8.07 | $8.22 | $7.95 | $8.16 | $8.16 | 335,911 |
| 2023-06-21 | $8.50 | $8.50 | $8.07 | $8.08 | $8.08 | 280,171 |
| 2023-06-20 | $8.46 | $8.58 | $8.39 | $8.55 | $8.55 | 297,024 |
| 2023-06-16 | $8.65 | $8.65 | $8.42 | $8.55 | $8.55 | 428,954 |
| 2023-06-15 | $8.36 | $8.53 | $8.34 | $8.53 | $8.53 | 378,649 |
| 2023-06-14 | $8.58 | $8.72 | $8.39 | $8.43 | $8.43 | 368,975 |
| 2023-06-13 | $8.38 | $8.66 | $8.35 | $8.59 | $8.59 | 428,546 |
| 2023-06-12 | $8.11 | $8.38 | $8.11 | $8.32 | $8.32 | 349,490 |
| 2023-06-09 | $7.82 | $8.32 | $7.82 | $8.12 | $8.12 | 522,961 |
| 2023-06-08 | $7.70 | $7.86 | $7.61 | $7.80 | $7.80 | 364,089 |
| 2023-06-07 | $8.24 | $8.31 | $7.78 | $7.79 | $7.79 | 375,305 |
| 2023-06-06 | $7.92 | $8.36 | $7.89 | $8.14 | $8.14 | 580,696 |
| 2023-06-05 | $7.86 | $8.02 | $7.83 | $8.00 | $8.00 | 332,383 |
| 2023-06-02 | $7.70 | $7.95 | $7.60 | $7.95 | $7.95 | 387,992 |
| 2023-06-01 | $7.90 | $7.93 | $7.71 | $7.76 | $7.76 | 483,120 |
| 2023-05-31 | $7.81 | $8.02 | $7.81 | $7.99 | $7.99 | 1,031,856 |
| 2023-05-30 | $7.85 | $7.96 | $7.77 | $7.84 | $7.84 | 373,026 |
| 2023-05-26 | $7.49 | $8.08 | $7.49 | $7.81 | $7.81 | 446,134 |
| 2023-05-25 | $7.49 | $7.80 | $7.37 | $7.51 | $7.51 | 535,703 |
| 2023-05-24 | $7.26 | $7.50 | $7.25 | $7.47 | $7.47 | 433,477 |
| 2023-05-23 | $7.06 | $7.46 | $7.01 | $7.32 | $7.32 | 431,348 |
| 2023-05-22 | $6.92 | $7.18 | $6.87 | $7.11 | $7.11 | 447,866 |
| 2023-05-19 | $7.17 | $7.26 | $6.91 | $6.96 | $6.96 | 552,776 |
| 2023-05-18 | $7.89 | $8.02 | $7.79 | $7.96 | $6.06 | 421,262 |
| 2023-05-17 | $7.72 | $7.87 | $7.61 | $7.83 | $5.96 | 407,450 |
| 2023-05-16 | $7.66 | $7.94 | $7.56 | $7.70 | $7.70 | 402,088 |
| 2023-05-15 | $7.62 | $7.97 | $7.55 | $7.81 | $7.81 | 479,342 |
| 2023-05-12 | $7.75 | $7.84 | $7.43 | $7.64 | $7.64 | 482,077 |
| 2023-05-11 | $8.54 | $8.71 | $7.62 | $7.84 | $7.84 | 543,040 |
| 2023-05-10 | $9.07 | $9.55 | $8.50 | $8.54 | $8.54 | 879,879 |
| 2023-05-09 | $8.51 | $8.79 | $8.50 | $8.60 | $8.60 | 260,368 |
| 2023-05-08 | $8.65 | $8.73 | $8.37 | $8.41 | $8.41 | 184,380 |
| 2023-05-05 | $8.68 | $8.72 | $8.41 | $8.65 | $8.65 | 213,978 |
| 2023-05-04 | $8.78 | $8.87 | $8.57 | $8.60 | $8.60 | 248,728 |
| 2023-05-03 | $8.70 | $8.90 | $8.63 | $8.79 | $8.79 | 311,187 |
| 2023-05-02 | $8.83 | $8.92 | $8.67 | $8.70 | $8.70 | 207,813 |
| 2023-05-01 | $8.66 | $8.87 | $8.66 | $8.84 | $8.84 | 212,513 |
| 2023-04-28 | $8.64 | $8.86 | $8.60 | $8.70 | $8.70 | 195,222 |
| 2023-04-27 | $8.65 | $8.80 | $8.64 | $8.69 | $8.69 | 246,553 |
| 2023-04-26 | $8.50 | $8.74 | $8.50 | $8.61 | $8.61 | 210,579 |
| 2023-04-25 | $8.58 | $8.72 | $8.48 | $8.51 | $8.51 | 216,507 |
| 2023-04-24 | $8.75 | $8.88 | $8.58 | $8.70 | $8.70 | 203,976 |
| 2023-04-21 | $8.64 | $8.90 | $8.64 | $8.89 | $8.89 | 183,412 |
| 2023-04-20 | $8.60 | $8.91 | $8.58 | $8.64 | $8.64 | 157,167 |
| 2023-04-19 | $8.61 | $8.78 | $8.43 | $8.69 | $8.69 | 198,774 |
| 2023-04-18 | $8.87 | $8.91 | $8.62 | $8.68 | $8.68 | 200,780 |
| 2023-04-17 | $8.92 | $9.01 | $8.82 | $8.85 | $8.85 | 162,854 |
| 2023-04-14 | $8.84 | $8.92 | $8.79 | $8.89 | $8.89 | 167,076 |
| 2023-04-13 | $8.60 | $9.00 | $8.57 | $8.92 | $8.92 | 212,987 |
| 2023-04-12 | $8.95 | $9.02 | $8.58 | $8.58 | $8.58 | 175,949 |
| 2023-04-11 | $8.65 | $9.03 | $8.65 | $8.89 | $8.89 | 407,292 |
| 2023-04-10 | $8.53 | $8.70 | $8.45 | $8.67 | $8.67 | 223,217 |
| 2023-04-06 | $8.55 | $8.68 | $8.43 | $8.61 | $8.61 | 233,199 |
| 2023-04-05 | $8.66 | $8.72 | $8.49 | $8.60 | $8.60 | 256,667 |
| 2023-04-04 | $8.76 | $8.87 | $8.55 | $8.70 | $8.70 | 266,133 |
| 2023-04-03 | $8.68 | $8.78 | $8.54 | $8.75 | $8.75 | 315,888 |
| 2023-03-31 | $8.41 | $8.77 | $8.41 | $8.76 | $8.76 | 248,376 |
| 2023-03-30 | $8.35 | $8.47 | $8.33 | $8.38 | $8.38 | 190,771 |
| 2023-03-29 | $8.18 | $8.39 | $8.18 | $8.31 | $8.31 | 199,898 |
| 2023-03-28 | $8.20 | $8.27 | $8.01 | $8.16 | $8.16 | 214,088 |
| 2023-03-27 | $8.09 | $8.30 | $8.09 | $8.22 | $8.22 | 239,017 |
| 2023-03-24 | $8.07 | $8.24 | $7.99 | $8.09 | $8.09 | 268,693 |
| 2023-03-23 | $7.93 | $8.13 | $7.89 | $8.11 | $8.11 | 279,099 |
| 2023-03-22 | $7.91 | $8.07 | $7.79 | $7.84 | $7.84 | 289,478 |
| 2023-03-21 | $7.66 | $7.99 | $7.66 | $7.93 | $7.93 | 500,691 |
| 2023-03-20 | $7.68 | $7.80 | $7.20 | $7.59 | $7.59 | 640,713 |
| 2023-03-17 | $7.82 | $7.96 | $7.68 | $7.76 | $7.76 | 859,519 |
| 2023-03-16 | $7.72 | $7.93 | $7.66 | $7.83 | $7.83 | 462,874 |
| 2023-03-15 | $7.42 | $7.77 | $7.42 | $7.74 | $7.74 | 532,123 |
| 2023-03-14 | $7.75 | $7.86 | $7.45 | $7.63 | $7.63 | 349,988 |
| 2023-03-13 | $7.35 | $7.79 | $7.35 | $7.61 | $7.61 | 412,508 |
| 2023-03-10 | $7.43 | $7.46 | $7.22 | $7.28 | $7.28 | 334,660 |
| 2023-03-09 | $7.70 | $7.81 | $7.39 | $7.50 | $7.50 | 235,991 |
| 2023-03-08 | $7.76 | $7.82 | $7.68 | $7.71 | $7.71 | 290,118 |
| 2023-03-07 | $7.84 | $8.15 | $7.73 | $7.76 | $7.76 | 431,024 |
| 2023-03-06 | $8.06 | $8.06 | $7.61 | $7.86 | $7.86 | 525,891 |
| 2023-03-03 | $8.05 | $8.27 | $8.03 | $8.10 | $8.10 | 380,068 |
| 2023-03-02 | $7.70 | $8.08 | $7.40 | $8.07 | $8.07 | 513,778 |
| 2023-03-01 | $9.51 | $9.51 | $7.60 | $7.82 | $7.82 | 927,647 |
| 2023-02-28 | $9.64 | $9.74 | $9.54 | $9.64 | $9.64 | 256,042 |
| 2023-02-27 | $9.68 | $9.82 | $9.57 | $9.65 | $9.65 | 186,538 |
| 2023-02-24 | $9.72 | $9.77 | $9.47 | $9.62 | $9.62 | 195,559 |
| 2023-02-23 | $10.00 | $10.01 | $9.74 | $9.94 | $9.94 | 324,035 |
| 2023-02-22 | $9.95 | $10.23 | $9.66 | $9.91 | $9.91 | 210,991 |
| 2023-02-21 | $9.97 | $10.10 | $9.83 | $9.96 | $9.96 | 169,281 |
| 2023-02-17 | $10.46 | $10.46 | $10.07 | $10.15 | $10.15 | 129,918 |
| 2023-02-16 | $10.36 | $10.58 | $10.22 | $10.48 | $10.48 | 209,386 |
| 2023-02-15 | $9.89 | $10.57 | $9.85 | $10.54 | $10.54 | 489,399 |
| 2023-02-14 | $9.79 | $10.00 | $9.67 | $9.94 | $9.94 | 167,144 |
| 2023-02-13 | $9.63 | $9.87 | $9.55 | $9.83 | $9.83 | 344,553 |
| 2023-02-10 | $10.27 | $10.33 | $9.58 | $9.61 | $9.61 | 271,824 |
| 2023-02-09 | $10.28 | $11.20 | $10.25 | $10.40 | $10.40 | 531,237 |
| 2023-02-08 | $9.76 | $10.14 | $9.75 | $9.91 | $9.91 | 459,169 |
| 2023-02-07 | $9.75 | $9.83 | $9.52 | $9.78 | $9.78 | 253,465 |
| 2023-02-06 | $9.84 | $10.00 | $9.68 | $9.75 | $9.75 | 201,612 |
| 2023-02-03 | $9.88 | $10.16 | $9.88 | $9.95 | $9.95 | 238,996 |
| 2023-02-02 | $10.02 | $10.13 | $9.84 | $10.04 | $10.04 | 328,048 |
| 2023-02-01 | $9.29 | $9.99 | $9.27 | $9.83 | $9.83 | 355,895 |
| 2023-01-31 | $9.17 | $9.53 | $9.17 | $9.28 | $9.28 | 611,168 |
| 2023-01-30 | $9.17 | $9.26 | $9.08 | $9.18 | $9.18 | 257,696 |
| 2023-01-27 | $9.16 | $9.43 | $9.16 | $9.28 | $9.28 | 382,816 |
| 2023-01-26 | $9.25 | $9.32 | $9.05 | $9.21 | $9.21 | 254,166 |
| 2023-01-25 | $8.74 | $9.29 | $8.71 | $9.20 | $9.20 | 333,442 |
| 2023-01-24 | $8.87 | $8.93 | $8.74 | $8.87 | $8.87 | 274,924 |
| 2023-01-23 | $8.92 | $9.02 | $8.74 | $8.90 | $8.90 | 293,937 |
| 2023-01-20 | $8.74 | $8.93 | $8.60 | $8.89 | $8.89 | 288,644 |
| 2023-01-19 | $8.69 | $8.82 | $8.57 | $8.71 | $8.71 | 249,764 |
| 2023-01-18 | $8.96 | $9.04 | $8.54 | $8.71 | $8.71 | 260,462 |
| 2023-01-17 | $8.78 | $8.98 | $8.69 | $8.92 | $8.92 | 186,758 |
| 2023-01-13 | $8.74 | $8.93 | $8.74 | $8.82 | $8.82 | 180,250 |
| 2023-01-12 | $8.50 | $8.93 | $8.22 | $8.79 | $8.79 | 511,511 |
| 2023-01-11 | $8.60 | $8.61 | $8.32 | $8.46 | $8.46 | 333,077 |
| 2023-01-10 | $8.43 | $8.74 | $8.41 | $8.60 | $8.60 | 236,031 |
| 2023-01-09 | $8.56 | $8.72 | $8.48 | $8.49 | $8.49 | 207,617 |
| 2023-01-06 | $8.48 | $8.63 | $8.44 | $8.51 | $8.51 | 190,384 |
| 2023-01-05 | $8.64 | $8.68 | $8.44 | $8.50 | $8.50 | 190,617 |
| 2023-01-04 | $8.61 | $8.84 | $8.51 | $8.65 | $8.65 | 286,758 |
| 2023-01-03 | $8.60 | $8.89 | $8.34 | $8.48 | $8.48 | 248,242 |
| 2022-12-30 | $8.30 | $8.70 | $8.28 | $8.63 | $8.63 | 296,303 |
| 2022-12-29 | $8.05 | $8.44 | $8.04 | $8.44 | $8.44 | 376,384 |
| 2022-12-28 | $7.86 | $8.15 | $7.75 | $8.03 | $8.03 | 315,652 |
| 2022-12-27 | $8.18 | $8.20 | $7.89 | $7.90 | $7.90 | 321,440 |
| 2022-12-23 | $8.00 | $8.27 | $7.97 | $8.21 | $8.21 | 317,619 |
| 2022-12-22 | $8.03 | $8.16 | $7.98 | $8.06 | $8.06 | 392,019 |
| 2022-12-21 | $8.03 | $8.19 | $7.99 | $8.10 | $8.10 | 387,724 |
| 2022-12-20 | $7.99 | $8.16 | $7.92 | $7.95 | $7.95 | 572,141 |
| 2022-12-19 | $8.27 | $8.27 | $7.90 | $7.99 | $7.99 | 583,408 |
| 2022-12-16 | $7.87 | $8.44 | $7.87 | $8.29 | $8.29 | 782,629 |
| 2022-12-15 | $7.85 | $8.17 | $7.85 | $7.96 | $7.96 | 704,604 |
| 2022-12-14 | $7.76 | $8.03 | $7.76 | $7.98 | $7.98 | 549,210 |
| 2022-12-13 | $7.94 | $8.09 | $7.77 | $7.80 | $7.80 | 435,379 |
| 2022-12-12 | $7.59 | $7.76 | $7.52 | $7.70 | $7.70 | 311,341 |
| 2022-12-09 | $7.72 | $7.76 | $7.58 | $7.60 | $7.60 | 579,271 |
| 2022-12-08 | $7.72 | $7.93 | $7.54 | $7.79 | $7.79 | 734,607 |
| 2022-12-07 | $7.45 | $7.84 | $7.45 | $7.71 | $7.71 | 680,774 |
| 2022-12-06 | $7.55 | $7.61 | $7.35 | $7.47 | $7.47 | 650,352 |
| 2022-12-05 | $7.53 | $7.76 | $7.38 | $7.59 | $7.59 | 983,787 |
| 2022-12-02 | $7.86 | $8.14 | $7.37 | $7.56 | $7.56 | 1,381,117 |
| 2022-12-01 | $7.62 | $8.11 | $7.62 | $8.04 | $8.04 | 566,831 |
| 2022-11-30 | $7.37 | $7.70 | $7.28 | $7.65 | $7.65 | 747,627 |
| 2022-11-29 | $7.51 | $7.58 | $7.35 | $7.40 | $7.40 | 559,979 |
| 2022-11-28 | $7.32 | $7.68 | $7.32 | $7.57 | $7.57 | 709,179 |
| 2022-11-25 | $7.40 | $7.53 | $7.38 | $7.42 | $7.42 | 456,524 |
| 2022-11-23 | $7.36 | $7.49 | $7.22 | $7.43 | $7.43 | 820,342 |
| 2022-11-22 | $7.42 | $7.49 | $7.23 | $7.39 | $7.39 | 511,855 |
| 2022-11-21 | $7.67 | $7.67 | $7.40 | $7.46 | $7.46 | 675,988 |
| 2022-11-18 | $7.80 | $7.80 | $7.46 | $7.61 | $7.61 | 701,874 |
| 2022-11-17 | $7.60 | $7.70 | $7.50 | $7.59 | $7.59 | 357,380 |
| 2022-11-16 | $7.81 | $7.97 | $7.73 | $7.80 | $7.80 | 311,139 |
| 2022-11-15 | $8.00 | $8.13 | $7.85 | $7.93 | $7.93 | 284,868 |
| 2022-11-14 | $7.92 | $8.06 | $7.83 | $7.86 | $7.86 | 256,050 |
| 2022-11-11 | $7.61 | $8.11 | $7.60 | $8.02 | $8.02 | 427,851 |
| 2022-11-10 | $7.50 | $7.60 | $7.06 | $7.60 | $7.60 | 569,551 |
| 2022-11-09 | $7.20 | $7.30 | $6.95 | $6.99 | $6.99 | 288,063 |
| 2022-11-08 | $7.49 | $7.57 | $7.21 | $7.29 | $7.29 | 252,078 |
| 2022-11-07 | $7.36 | $7.52 | $7.32 | $7.45 | $7.45 | 216,011 |
| 2022-11-04 | $7.38 | $7.38 | $7.07 | $7.32 | $7.32 | 473,379 |
| 2022-11-03 | $7.51 | $7.58 | $7.40 | $7.41 | $7.41 | 232,379 |
| 2022-11-02 | $7.99 | $8.12 | $7.56 | $7.57 | $7.57 | 179,287 |
| 2022-11-01 | $8.27 | $8.33 | $8.01 | $8.06 | $8.06 | 184,203 |
| 2022-10-31 | $7.94 | $8.29 | $7.94 | $8.14 | $8.14 | 272,319 |
| 2022-10-28 | $7.62 | $8.15 | $7.62 | $8.03 | $8.03 | 407,137 |
| 2022-10-27 | $8.17 | $8.24 | $7.74 | $7.76 | $7.76 | 349,321 |
| 2022-10-26 | $8.05 | $8.45 | $7.90 | $8.10 | $8.10 | 398,999 |
| 2022-10-25 | $8.05 | $8.21 | $8.00 | $8.00 | $8.00 | 212,090 |
| 2022-10-24 | $8.00 | $8.12 | $7.87 | $7.99 | $7.99 | 366,383 |
| 2022-10-21 | $8.13 | $8.13 | $7.74 | $8.02 | $8.02 | 277,735 |
| 2022-10-20 | $8.44 | $8.71 | $8.13 | $8.14 | $8.14 | 197,962 |
| 2022-10-19 | $8.80 | $8.91 | $8.44 | $8.64 | $8.64 | 164,004 |
| 2022-10-18 | $8.95 | $9.03 | $8.85 | $8.92 | $8.92 | 191,237 |
| 2022-10-17 | $8.55 | $8.81 | $8.55 | $8.75 | $8.75 | 2,558,422 |
| 2022-10-14 | $8.78 | $8.85 | $8.35 | $8.38 | $8.38 | 223,462 |
| 2022-10-13 | $8.38 | $8.84 | $8.30 | $8.75 | $8.75 | 245,567 |
| 2022-10-12 | $8.45 | $8.63 | $8.27 | $8.57 | $8.57 | 190,331 |
| 2022-10-11 | $8.95 | $8.98 | $8.33 | $8.50 | $8.50 | 385,212 |
| 2022-10-10 | $9.24 | $9.24 | $8.90 | $9.00 | $9.00 | 206,091 |
| 2022-10-07 | $9.14 | $9.21 | $8.97 | $9.16 | $9.16 | 244,131 |
| 2022-10-06 | $9.18 | $9.38 | $9.15 | $9.29 | $9.29 | 185,637 |
| 2022-10-05 | $9.12 | $9.30 | $9.00 | $9.26 | $9.26 | 139,156 |
| 2022-10-04 | $8.99 | $9.24 | $8.89 | $9.23 | $9.23 | 230,506 |
| 2022-10-03 | $8.98 | $8.98 | $8.51 | $8.87 | $8.87 | 314,117 |
| 2022-09-30 | $8.74 | $8.91 | $8.71 | $8.80 | $8.80 | 334,054 |
| 2022-09-29 | $8.76 | $8.76 | $8.51 | $8.69 | $8.69 | 181,013 |
| 2022-09-28 | $8.68 | $9.01 | $8.68 | $8.90 | $8.90 | 167,909 |
| 2022-09-27 | $8.60 | $8.77 | $8.52 | $8.70 | $8.70 | 202,317 |
| 2022-09-26 | $8.76 | $8.93 | $8.40 | $8.52 | $8.52 | 174,696 |
| 2022-09-23 | $8.32 | $8.84 | $8.32 | $8.80 | $8.80 | 280,458 |
| 2022-09-22 | $8.58 | $8.62 | $8.42 | $8.49 | $8.49 | 160,333 |
| 2022-09-21 | $8.70 | $8.94 | $8.55 | $8.68 | $8.68 | 249,983 |
| 2022-09-20 | $8.63 | $8.68 | $8.44 | $8.62 | $8.62 | 337,447 |
| 2022-09-19 | $8.70 | $8.81 | $8.50 | $8.67 | $8.67 | 375,514 |
| 2022-09-16 | $8.83 | $8.92 | $8.54 | $8.84 | $8.84 | 2,015,688 |
| 2022-09-15 | $9.76 | $9.86 | $8.98 | $8.99 | $8.99 | 494,544 |
| 2022-09-14 | $9.59 | $9.80 | $9.44 | $9.76 | $9.76 | 449,206 |
| 2022-09-13 | $9.66 | $9.78 | $9.48 | $9.56 | $9.56 | 294,472 |
| 2022-09-12 | $9.82 | $9.93 | $9.72 | $9.87 | $9.87 | 195,694 |
| 2022-09-09 | $9.53 | $10.12 | $9.53 | $9.80 | $9.80 | 295,740 |
| 2022-09-08 | $8.96 | $9.45 | $8.90 | $9.43 | $9.43 | 292,924 |
| 2022-09-07 | $8.92 | $9.12 | $8.74 | $9.05 | $9.05 | 403,073 |
| 2022-09-06 | $8.49 | $9.05 | $8.49 | $9.02 | $9.02 | 485,506 |
| 2022-09-02 | $8.82 | $8.92 | $8.51 | $8.59 | $8.59 | 357,930 |
| 2022-09-01 | $8.86 | $8.89 | $8.61 | $8.78 | $8.78 | 367,707 |
| 2022-08-31 | $8.92 | $9.00 | $8.70 | $8.96 | $8.96 | 777,929 |
| 2022-08-30 | $9.07 | $9.19 | $8.82 | $8.89 | $8.89 | 258,302 |
| 2022-08-29 | $9.03 | $9.17 | $8.92 | $9.01 | $9.01 | 206,696 |
| 2022-08-26 | $9.61 | $9.65 | $8.88 | $9.03 | $9.03 | 202,096 |
| 2022-08-25 | $9.73 | $9.73 | $9.55 | $9.63 | $9.63 | 176,776 |
| 2022-08-24 | $9.51 | $9.75 | $9.51 | $9.62 | $9.62 | 182,761 |
| 2022-08-23 | $9.70 | $9.79 | $9.54 | $9.59 | $9.59 | 270,665 |
| 2022-08-22 | $9.90 | $9.93 | $9.61 | $9.79 | $9.79 | 209,110 |
| 2022-08-19 | $10.06 | $10.06 | $9.86 | $10.02 | $10.02 | 180,400 |
| 2022-08-18 | $9.99 | $10.24 | $9.98 | $10.15 | $10.15 | 106,555 |
| 2022-08-17 | $10.07 | $10.19 | $9.95 | $10.09 | $10.09 | 192,379 |
| 2022-08-16 | $10.19 | $10.24 | $9.99 | $10.18 | $10.18 | 156,501 |
| 2022-08-15 | $10.31 | $10.44 | $10.04 | $10.26 | $10.26 | 343,216 |
| 2022-08-12 | $10.20 | $10.29 | $10.13 | $10.29 | $10.29 | 240,671 |
| 2022-08-11 | $10.43 | $10.43 | $10.05 | $10.20 | $10.20 | 427,740 |
| 2022-08-10 | $11.36 | $11.52 | $10.23 | $10.46 | $10.46 | 523,943 |
| 2022-08-09 | $10.34 | $10.40 | $10.15 | $10.33 | $10.33 | 221,786 |
| 2022-08-08 | $10.46 | $10.49 | $10.30 | $10.43 | $10.43 | 136,678 |
| 2022-08-05 | $10.33 | $10.55 | $10.06 | $10.36 | $10.36 | 136,383 |
| 2022-08-04 | $10.62 | $10.67 | $10.43 | $10.59 | $10.59 | 153,273 |
| 2022-08-03 | $10.19 | $10.59 | $10.14 | $10.53 | $10.53 | 210,542 |
| 2022-08-02 | $9.62 | $10.05 | $9.58 | $10.03 | $10.03 | 221,041 |
| 2022-08-01 | $9.48 | $9.65 | $9.32 | $9.62 | $9.62 | 190,900 |
| 2022-07-29 | $9.60 | $9.80 | $9.43 | $9.61 | $9.61 | 218,187 |
| 2022-07-28 | $9.75 | $9.79 | $9.31 | $9.64 | $9.64 | 159,536 |
| 2022-07-27 | $9.76 | $9.76 | $9.34 | $9.62 | $9.62 | 176,660 |
| 2022-07-26 | $9.80 | $9.80 | $9.46 | $9.60 | $9.60 | 103,615 |
| 2022-07-25 | $9.91 | $9.93 | $9.65 | $9.77 | $9.77 | 167,977 |
| 2022-07-22 | $10.12 | $10.25 | $9.80 | $9.89 | $9.89 | 113,403 |
| 2022-07-21 | $9.95 | $10.14 | $9.92 | $10.14 | $10.14 | 134,218 |
| 2022-07-20 | $9.79 | $10.31 | $9.75 | $10.07 | $10.07 | 181,982 |
| 2022-07-19 | $9.56 | $9.75 | $9.25 | $9.70 | $9.70 | 192,756 |
| 2022-07-18 | $9.56 | $9.74 | $9.22 | $9.34 | $9.34 | 142,154 |
| 2022-07-15 | $9.37 | $9.47 | $9.11 | $9.39 | $9.39 | 149,904 |
| 2022-07-14 | $9.31 | $9.37 | $9.05 | $9.16 | $9.16 | 160,241 |
| 2022-07-13 | $9.63 | $9.67 | $9.38 | $9.46 | $9.46 | 177,578 |
| 2022-07-12 | $10.00 | $10.17 | $9.75 | $9.87 | $9.87 | 211,519 |
| 2022-07-11 | $10.37 | $10.37 | $9.83 | $9.88 | $9.88 | 138,993 |
| 2022-07-08 | $10.21 | $10.55 | $10.13 | $10.37 | $10.37 | 237,445 |
| 2022-07-07 | $10.38 | $10.59 | $10.30 | $10.42 | $10.42 | 116,975 |
| 2022-07-06 | $10.34 | $10.41 | $10.15 | $10.26 | $10.26 | 137,277 |
| 2022-07-05 | $9.63 | $10.35 | $9.63 | $10.33 | $10.33 | 289,754 |
| 2022-07-01 | $9.54 | $9.94 | $9.40 | $9.90 | $9.90 | 239,645 |
| 2022-06-30 | $10.16 | $10.18 | $9.36 | $9.49 | $9.49 | 297,682 |
| 2022-06-29 | $10.59 | $10.59 | $10.02 | $10.21 | $10.21 | 285,747 |
| 2022-06-28 | $11.19 | $11.27 | $10.45 | $10.51 | $10.51 | 220,770 |
| 2022-06-27 | $11.94 | $11.94 | $11.15 | $11.23 | $11.23 | 253,018 |
| 2022-06-24 | $11.83 | $12.40 | $11.75 | $11.89 | $11.89 | 2,285,787 |
| 2022-06-23 | $11.72 | $12.06 | $11.56 | $11.87 | $11.87 | 352,678 |
| 2022-06-22 | $10.74 | $11.63 | $10.74 | $11.59 | $11.59 | 273,539 |
| 2022-06-21 | $11.03 | $11.50 | $11.01 | $11.01 | $11.01 | 237,909 |
| 2022-06-17 | $10.11 | $11.00 | $10.09 | $11.00 | $11.00 | 339,473 |
| 2022-06-16 | $10.58 | $10.68 | $10.09 | $10.27 | $10.27 | 201,087 |
| 2022-06-15 | $10.32 | $10.91 | $10.14 | $10.79 | $10.79 | 278,230 |
| 2022-06-14 | $10.28 | $10.34 | $9.83 | $10.15 | $10.15 | 352,912 |
| 2022-06-13 | $11.68 | $11.85 | $10.09 | $10.27 | $10.27 | 399,890 |
| 2022-06-10 | $11.95 | $12.12 | $11.88 | $12.01 | $12.01 | 262,938 |
| 2022-06-09 | $12.03 | $12.19 | $11.76 | $12.03 | $12.03 | 332,397 |
| 2022-06-08 | $12.73 | $12.94 | $12.10 | $12.16 | $12.16 | 275,896 |
| 2022-06-07 | $12.50 | $12.68 | $12.43 | $12.61 | $12.61 | 282,272 |
| 2022-06-06 | $12.89 | $13.14 | $12.35 | $12.50 | $12.50 | 230,957 |
| 2022-06-03 | $12.58 | $12.74 | $12.32 | $12.70 | $12.70 | 224,023 |
| 2022-06-02 | $12.66 | $13.06 | $12.61 | $12.83 | $12.83 | 263,033 |
| 2022-06-01 | $12.27 | $13.01 | $12.27 | $12.78 | $12.78 | 296,229 |
| 2022-05-31 | $12.70 | $12.81 | $12.07 | $12.14 | $12.14 | 477,462 |
| 2022-05-27 | $12.60 | $12.86 | $12.53 | $12.85 | $12.85 | 249,489 |
| 2022-05-26 | $12.45 | $12.64 | $12.27 | $12.52 | $12.52 | 246,817 |
| 2022-05-25 | $12.03 | $12.50 | $12.00 | $12.41 | $12.41 | 221,751 |
| 2022-05-24 | $11.67 | $12.12 | $11.32 | $12.07 | $12.07 | 353,818 |
| 2022-05-23 | $11.56 | $11.91 | $11.26 | $11.90 | $11.90 | 271,098 |
| 2022-05-20 | $11.29 | $11.50 | $11.00 | $11.49 | $11.49 | 466,124 |
| 2022-05-19 | $10.80 | $11.22 | $10.76 | $11.08 | $11.08 | 258,853 |
| 2022-05-18 | $11.05 | $11.37 | $10.69 | $10.85 | $10.85 | 259,680 |
| 2022-05-17 | $11.08 | $11.31 | $10.89 | $11.20 | $11.20 | 218,720 |
| 2022-05-16 | $10.86 | $11.08 | $10.62 | $10.82 | $10.82 | 303,186 |
| 2022-05-13 | $10.47 | $11.01 | $10.38 | $10.99 | $10.99 | 541,654 |
| 2022-05-12 | $10.01 | $10.65 | $9.96 | $10.25 | $10.25 | 655,620 |
| 2022-05-11 | $8.62 | $10.85 | $8.54 | $10.27 | $10.27 | 727,054 |
| 2022-05-10 | $11.55 | $11.55 | $10.65 | $10.77 | $10.77 | 611,508 |
| 2022-05-09 | $11.81 | $11.94 | $11.45 | $11.49 | $11.49 | 345,978 |
| 2022-05-06 | $12.05 | $12.32 | $11.66 | $12.01 | $12.01 | 232,023 |
| 2022-05-05 | $12.58 | $12.58 | $11.88 | $12.18 | $12.18 | 208,394 |
| 2022-05-04 | $13.09 | $13.11 | $12.12 | $12.70 | $12.70 | 198,254 |
| 2022-05-03 | $13.21 | $13.52 | $12.85 | $13.06 | $13.06 | 206,206 |
| 2022-05-02 | $12.65 | $13.22 | $12.52 | $13.22 | $13.22 | 503,631 |
| 2022-04-29 | $12.85 | $13.17 | $12.62 | $12.67 | $12.67 | 279,638 |
| 2022-04-28 | $12.83 | $12.99 | $12.61 | $12.86 | $12.86 | 274,013 |
| 2022-04-27 | $12.80 | $13.14 | $12.67 | $12.72 | $12.72 | 280,768 |
| 2022-04-26 | $13.08 | $13.28 | $12.78 | $12.91 | $12.91 | 262,142 |
| 2022-04-25 | $13.26 | $13.40 | $13.14 | $13.22 | $13.22 | 218,596 |
| 2022-04-22 | $13.76 | $13.96 | $13.14 | $13.37 | $13.37 | 296,405 |
| 2022-04-21 | $13.79 | $14.06 | $13.61 | $13.73 | $13.73 | 265,162 |
| 2022-04-20 | $13.72 | $13.81 | $13.44 | $13.50 | $13.50 | 282,479 |
| 2022-04-19 | $13.45 | $13.77 | $13.34 | $13.66 | $13.66 | 280,328 |
| 2022-04-18 | $13.55 | $13.79 | $13.47 | $13.58 | $13.58 | 263,475 |
| 2022-04-14 | $13.52 | $13.65 | $13.32 | $13.56 | $13.56 | 162,112 |
| 2022-04-13 | $13.30 | $13.59 | $13.19 | $13.48 | $13.48 | 293,847 |
| 2022-04-12 | $13.54 | $13.84 | $13.31 | $13.37 | $13.37 | 199,998 |
| 2022-04-11 | $13.30 | $13.56 | $13.10 | $13.36 | $13.36 | 310,364 |
| 2022-04-08 | $13.70 | $13.71 | $13.40 | $13.49 | $13.49 | 792,933 |
| 2022-04-07 | $12.95 | $13.88 | $12.88 | $13.78 | $13.78 | 748,094 |
| 2022-04-06 | $12.85 | $13.01 | $12.47 | $12.93 | $12.93 | 787,675 |
| 2022-04-05 | $13.18 | $13.47 | $13.05 | $13.10 | $13.10 | 1,136,081 |
| 2022-04-04 | $12.85 | $13.44 | $12.85 | $13.18 | $13.18 | 2,235,720 |
| 2022-04-01 | $13.21 | $13.28 | $12.73 | $12.77 | $12.77 | 248,673 |
| 2022-03-31 | $13.34 | $13.36 | $13.02 | $13.15 | $13.15 | 345,120 |
| 2022-03-30 | $13.86 | $13.98 | $13.24 | $13.37 | $13.37 | 330,012 |
| 2022-03-29 | $13.83 | $14.18 | $13.82 | $13.91 | $13.91 | 1,250,483 |
| 2022-03-28 | $13.81 | $14.08 | $13.33 | $13.61 | $13.61 | 251,757 |
| 2022-03-25 | $14.16 | $14.19 | $13.76 | $13.82 | $13.82 | 317,724 |
| 2022-03-24 | $14.23 | $14.25 | $13.91 | $14.09 | $14.09 | 520,555 |
| 2022-03-23 | $14.23 | $14.29 | $13.89 | $14.12 | $14.12 | 214,825 |
| 2022-03-22 | $14.23 | $14.65 | $14.23 | $14.29 | $14.29 | 268,281 |
| 2022-03-21 | $14.45 | $14.63 | $14.06 | $14.14 | $14.14 | 260,718 |
| 2022-03-18 | $13.68 | $14.61 | $13.62 | $14.47 | $14.47 | 543,649 |
| 2022-03-17 | $13.11 | $13.81 | $13.06 | $13.72 | $13.72 | 295,032 |
| 2022-03-16 | $12.33 | $13.28 | $12.33 | $13.28 | $13.28 | 339,371 |
| 2022-03-15 | $12.03 | $12.42 | $12.01 | $12.10 | $12.10 | 366,557 |
| 2022-03-14 | $12.43 | $12.67 | $11.91 | $12.05 | $12.05 | 709,936 |
| 2022-03-11 | $12.84 | $12.97 | $12.34 | $12.34 | $12.34 | 249,352 |
| 2022-03-10 | $12.79 | $13.09 | $12.54 | $12.84 | $12.84 | 508,529 |
| 2022-03-09 | $12.85 | $13.26 | $12.81 | $13.05 | $13.05 | 416,594 |
| 2022-03-08 | $12.53 | $13.03 | $12.19 | $12.67 | $12.67 | 522,216 |
| 2022-03-07 | $12.73 | $13.08 | $12.58 | $12.74 | $12.74 | 614,813 |
| 2022-03-04 | $12.89 | $13.25 | $12.59 | $12.91 | $12.91 | 508,974 |
| 2022-03-03 | $13.51 | $13.51 | $12.84 | $13.07 | $13.07 | 629,026 |
| 2022-03-02 | $13.60 | $14.01 | $12.50 | $13.34 | $13.34 | 1,014,531 |
| 2022-03-01 | $12.46 | $13.97 | $11.20 | $13.67 | $13.67 | 1,586,075 |
| 2022-02-28 | $15.13 | $15.65 | $15.05 | $15.60 | $15.60 | 288,694 |
| 2022-02-25 | $15.34 | $15.34 | $14.77 | $15.12 | $15.12 | 335,099 |
| 2022-02-24 | $14.06 | $15.45 | $14.03 | $15.35 | $15.35 | 496,674 |
| 2022-02-23 | $15.13 | $15.16 | $14.47 | $14.49 | $14.49 | 242,155 |
| 2022-02-22 | $14.87 | $15.24 | $14.86 | $14.98 | $14.98 | 277,937 |
| 2022-02-18 | $14.99 | $15.38 | $14.90 | $15.01 | $15.01 | 293,943 |
| 2022-02-17 | $15.81 | $15.83 | $15.01 | $15.12 | $15.12 | 145,128 |
| 2022-02-16 | $16.07 | $16.07 | $15.50 | $16.01 | $16.01 | 225,267 |
| 2022-02-15 | $16.08 | $16.31 | $15.91 | $16.23 | $16.23 | 224,594 |
| 2022-02-14 | $15.55 | $16.36 | $15.55 | $15.92 | $15.92 | 202,983 |
| 2022-02-11 | $16.07 | $16.32 | $15.55 | $15.71 | $15.71 | 170,857 |
| 2022-02-10 | $15.74 | $16.43 | $15.57 | $15.99 | $15.99 | 270,097 |
| 2022-02-09 | $16.35 | $16.43 | $15.92 | $16.01 | $16.01 | 242,847 |
| 2022-02-08 | $15.84 | $16.08 | $15.60 | $16.08 | $16.08 | 186,615 |
| 2022-02-07 | $16.05 | $16.57 | $15.81 | $15.87 | $15.87 | 211,527 |
| 2022-02-04 | $15.37 | $16.26 | $15.29 | $16.10 | $16.10 | 253,001 |
| 2022-02-03 | $15.64 | $16.09 | $15.33 | $15.40 | $15.40 | 190,308 |
| 2022-02-02 | $16.76 | $16.83 | $15.85 | $16.00 | $16.00 | 295,717 |
| 2022-02-01 | $16.55 | $16.76 | $16.17 | $16.65 | $16.65 | 401,766 |
| 2022-01-31 | $15.71 | $16.46 | $15.71 | $16.46 | $16.46 | 310,894 |
| 2022-01-28 | $15.35 | $15.76 | $14.95 | $15.74 | $15.74 | 272,972 |
| 2022-01-27 | $15.78 | $15.92 | $15.09 | $15.33 | $15.33 | 426,776 |
| 2022-01-26 | $15.96 | $16.34 | $15.44 | $15.60 | $15.60 | 377,441 |
| 2022-01-25 | $16.01 | $16.03 | $15.49 | $15.76 | $15.76 | 384,111 |
| 2022-01-24 | $15.50 | $16.33 | $15.25 | $16.25 | $16.25 | 448,313 |
| 2022-01-21 | $15.92 | $16.28 | $15.68 | $15.76 | $15.76 | 431,179 |
| 2022-01-20 | $16.20 | $16.80 | $15.87 | $16.05 | $16.05 | 226,273 |
| 2022-01-19 | $16.16 | $16.47 | $15.62 | $16.02 | $16.02 | 444,581 |
| 2022-01-18 | $16.46 | $16.85 | $16.11 | $16.15 | $16.15 | 461,083 |
| 2022-01-14 | $16.44 | $16.73 | $16.29 | $16.64 | $16.64 | 431,982 |
| 2022-01-13 | $16.76 | $17.23 | $16.59 | $16.64 | $16.64 | 423,743 |
| 2022-01-12 | $17.67 | $17.70 | $16.70 | $16.76 | $16.76 | 273,885 |
| 2022-01-11 | $16.94 | $17.67 | $16.76 | $17.51 | $17.51 | 206,153 |
| 2022-01-10 | $16.33 | $16.88 | $16.05 | $16.87 | $16.87 | 291,186 |
| 2022-01-07 | $16.79 | $17.38 | $16.38 | $16.52 | $16.52 | 216,948 |
| 2022-01-06 | $16.50 | $17.05 | $16.12 | $16.75 | $16.75 | 359,872 |
| 2022-01-05 | $16.96 | $17.29 | $16.45 | $16.50 | $16.50 | 500,634 |
| 2022-01-04 | $17.42 | $17.46 | $16.57 | $16.94 | $16.94 | 377,647 |
| 2022-01-03 | $17.49 | $17.69 | $17.11 | $17.42 | $17.42 | 248,211 |
| 2021-12-31 | $17.33 | $17.77 | $17.15 | $17.35 | $17.35 | 612,035 |
| 2021-12-30 | $16.61 | $17.56 | $16.50 | $17.39 | $17.39 | 321,007 |
| 2021-12-29 | $16.81 | $16.87 | $16.20 | $16.64 | $16.64 | 613,152 |
| 2021-12-28 | $17.19 | $17.35 | $16.79 | $17.02 | $17.02 | 679,737 |
| 2021-12-27 | $17.91 | $17.99 | $17.18 | $17.30 | $17.30 | 500,577 |
| 2021-12-23 | $17.30 | $17.98 | $17.02 | $17.90 | $17.90 | 403,119 |
| 2021-12-22 | $17.28 | $17.67 | $17.12 | $17.29 | $17.29 | 262,921 |
| 2021-12-21 | $17.07 | $17.55 | $16.86 | $17.36 | $17.36 | 623,503 |
| 2021-12-20 | $16.65 | $17.10 | $16.30 | $16.84 | $16.84 | 452,029 |
| 2021-12-17 | $16.53 | $17.03 | $16.34 | $16.98 | $16.98 | 780,781 |
| 2021-12-16 | $17.21 | $17.33 | $16.39 | $16.61 | $16.61 | 539,227 |
| 2021-12-15 | $16.45 | $17.27 | $16.19 | $17.10 | $17.10 | 546,266 |
| 2021-12-14 | $16.72 | $17.08 | $16.23 | $16.49 | $16.49 | 849,243 |
| 2021-12-13 | $16.70 | $17.25 | $16.67 | $16.95 | $16.95 | 398,836 |
| 2021-12-10 | $16.89 | $17.50 | $16.60 | $16.78 | $16.78 | 671,681 |
| 2021-12-09 | $17.00 | $17.25 | $16.71 | $16.89 | $16.89 | 812,572 |
| 2021-12-08 | $16.54 | $17.25 | $16.30 | $16.97 | $16.97 | 632,797 |
| 2021-12-07 | $16.31 | $16.78 | $16.29 | $16.52 | $16.52 | 735,247 |
| 2021-12-06 | $15.66 | $16.09 | $15.26 | $15.91 | $15.91 | 567,956 |
| 2021-12-03 | $16.14 | $16.24 | $15.31 | $15.81 | $15.81 | 478,062 |
| 2021-12-02 | $15.79 | $16.79 | $15.79 | $16.13 | $16.13 | 1,316,192 |
| 2021-12-01 | $15.90 | $16.26 | $15.07 | $15.20 | $15.20 | 930,542 |
| 2021-11-30 | $15.68 | $16.09 | $15.30 | $15.84 | $15.84 | 1,285,573 |
| 2021-11-29 | $16.22 | $16.31 | $15.63 | $15.70 | $15.70 | 1,030,771 |
| 2021-11-26 | $15.63 | $16.30 | $15.63 | $16.03 | $16.03 | 483,487 |
| 2021-11-24 | $15.67 | $16.05 | $15.51 | $15.95 | $15.95 | 755,432 |
| 2021-11-23 | $15.55 | $15.77 | $15.37 | $15.75 | $15.75 | 1,038,348 |
| 2021-11-22 | $16.48 | $16.52 | $15.53 | $15.70 | $15.70 | 980,761 |
| 2021-11-19 | $16.67 | $16.98 | $16.05 | $16.47 | $16.47 | 1,165,694 |
| 2021-11-18 | $17.26 | $17.38 | $16.70 | $16.86 | $16.86 | 947,426 |
| 2021-11-17 | $17.17 | $18.08 | $17.10 | $17.29 | $17.29 | 1,494,251 |
| 2021-11-16 | $16.40 | $17.07 | $16.40 | $16.81 | $16.81 | 680,093 |
| 2021-11-15 | $16.69 | $16.79 | $16.26 | $16.52 | $16.52 | 886,856 |
| 2021-11-12 | $17.00 | $17.29 | $16.70 | $16.74 | $16.74 | 481,293 |
| 2021-11-11 | $17.62 | $17.64 | $16.79 | $16.90 | $16.90 | 1,102,142 |
| 2021-11-10 | $18.06 | $18.54 | $17.06 | $17.46 | $17.46 | 2,100,983 |
| 2021-11-09 | $17.75 | $18.30 | $17.23 | $18.05 | $18.05 | 1,523,290 |
| 2021-11-08 | $17.89 | $18.21 | $17.68 | $17.76 | $17.76 | 609,148 |
| 2021-11-05 | $18.50 | $18.86 | $17.64 | $17.88 | $17.88 | 893,483 |
| 2021-11-04 | $18.92 | $18.95 | $17.84 | $18.49 | $18.49 | 1,535,280 |
| 2021-11-03 | $18.91 | $19.08 | $18.77 | $18.86 | $18.86 | 396,155 |
| 2021-11-02 | $19.02 | $19.05 | $18.66 | $19.00 | $19.00 | 649,224 |
| 2021-11-01 | $19.20 | $19.83 | $18.99 | $19.03 | $19.03 | 744,605 |
| 2021-10-29 | $19.06 | $19.43 | $19.03 | $19.13 | $19.13 | 945,236 |
| 2021-10-28 | $19.38 | $19.38 | $19.03 | $19.11 | $19.11 | 468,021 |
| 2021-10-27 | $20.00 | $20.01 | $19.28 | $19.29 | $19.29 | 932,272 |
| 2021-10-26 | $20.27 | $20.61 | $20.08 | $20.09 | $20.09 | 683,050 |
| 2021-10-25 | $20.23 | $20.54 | $20.03 | $20.52 | $20.52 | 635,978 |
| 2021-10-22 | $20.49 | $20.51 | $19.94 | $20.17 | $20.17 | 293,378 |
| 2021-10-21 | $20.12 | $20.70 | $20.04 | $20.62 | $20.62 | 429,015 |
| 2021-10-20 | $20.07 | $20.14 | $19.86 | $20.11 | $20.11 | 463,851 |
| 2021-10-19 | $20.28 | $20.34 | $20.00 | $20.17 | $20.17 | 487,155 |
| 2021-10-18 | $20.00 | $20.36 | $19.89 | $20.16 | $20.16 | 403,183 |
| 2021-10-15 | $20.36 | $20.36 | $19.93 | $20.10 | $20.10 | 322,719 |
| 2021-10-14 | $20.21 | $20.31 | $19.95 | $20.09 | $20.09 | 615,743 |
| 2021-10-13 | $19.42 | $20.23 | $19.37 | $20.06 | $20.06 | 467,780 |
| 2021-10-12 | $19.23 | $19.33 | $18.89 | $19.26 | $19.26 | 573,318 |
| 2021-10-11 | $18.91 | $19.70 | $18.70 | $19.09 | $19.09 | 1,172,706 |
| 2021-10-08 | $19.07 | $19.24 | $18.91 | $18.96 | $18.96 | 274,717 |
| 2021-10-07 | $19.28 | $19.55 | $19.00 | $19.04 | $19.04 | 384,157 |
| 2021-10-06 | $19.00 | $19.31 | $18.95 | $19.10 | $19.10 | 503,176 |
| 2021-10-05 | $18.98 | $19.52 | $18.85 | $19.11 | $19.11 | 370,297 |
| 2021-10-04 | $19.84 | $19.96 | $18.86 | $18.97 | $18.97 | 618,897 |
| 2021-10-01 | $19.60 | $20.15 | $19.27 | $19.96 | $19.96 | 620,739 |
| 2021-09-30 | $19.01 | $20.00 | $19.01 | $19.94 | $19.94 | 573,264 |
| 2021-09-29 | $19.39 | $19.61 | $18.88 | $19.00 | $19.00 | 378,141 |
| 2021-09-28 | $19.62 | $19.64 | $19.13 | $19.21 | $19.21 | 423,610 |
| 2021-09-27 | $19.58 | $19.94 | $19.44 | $19.68 | $19.68 | 345,354 |
| 2021-09-24 | $19.91 | $20.07 | $19.49 | $19.67 | $19.67 | 481,195 |
| 2021-09-23 | $20.57 | $20.57 | $19.97 | $20.00 | $20.00 | 649,286 |
| 2021-09-22 | $20.78 | $20.90 | $20.34 | $20.50 | $20.50 | 446,789 |
| 2021-09-21 | $20.65 | $20.91 | $20.29 | $20.67 | $20.67 | 993,792 |
| 2021-09-20 | $20.20 | $20.64 | $20.09 | $20.60 | $20.60 | 1,271,265 |
| 2021-09-17 | $20.33 | $20.55 | $20.14 | $20.14 | $20.14 | 3,618,582 |
| 2021-09-16 | $20.77 | $21.00 | $20.37 | $20.46 | $20.46 | 652,051 |
| 2021-09-15 | $20.40 | $20.90 | $20.15 | $20.80 | $20.80 | 826,965 |
| 2021-09-14 | $21.14 | $21.21 | $20.32 | $20.35 | $20.35 | 880,414 |
| 2021-09-13 | $21.29 | $21.54 | $20.80 | $21.10 | $21.10 | 646,749 |
| 2021-09-10 | $21.68 | $21.77 | $20.87 | $21.14 | $21.14 | 679,766 |
| 2021-09-09 | $21.03 | $21.64 | $20.76 | $21.48 | $21.48 | 1,071,886 |
| 2021-09-08 | $21.85 | $22.00 | $20.98 | $21.11 | $21.11 | 945,401 |
| 2021-09-07 | $22.63 | $22.93 | $21.94 | $21.94 | $21.94 | 685,950 |
| 2021-09-03 | $22.23 | $22.77 | $22.18 | $22.67 | $22.67 | 623,411 |
| 2021-09-02 | $22.34 | $22.47 | $21.42 | $22.30 | $22.30 | 882,979 |
| 2021-09-01 | $22.95 | $22.95 | $22.25 | $22.26 | $22.26 | 1,188,183 |
| 2021-08-31 | $22.81 | $23.43 | $22.29 | $22.61 | $22.61 | 2,042,966 |
| 2021-08-30 | $22.93 | $23.59 | $22.49 | $23.41 | $23.41 | 1,087,179 |
| 2021-08-27 | $22.80 | $23.54 | $22.25 | $22.90 | $22.90 | 966,590 |
| 2021-08-26 | $23.05 | $24.11 | $22.91 | $23.01 | $23.01 | 1,779,954 |
| 2021-08-25 | $22.33 | $23.35 | $21.77 | $23.30 | $23.30 | 2,418,737 |
| 2021-08-24 | $21.85 | $22.82 | $21.55 | $22.00 | $22.00 | 3,261,729 |
| 2021-08-23 | $21.31 | $22.55 | $21.10 | $22.01 | $22.01 | 1,044,518 |
| 2021-08-20 | $20.43 | $22.02 | $19.96 | $21.18 | $21.18 | 1,674,168 |
| 2021-08-19 | $19.99 | $20.66 | $19.52 | $19.97 | $19.97 | 986,039 |
| 2021-08-18 | $20.41 | $20.75 | $19.30 | $20.20 | $20.20 | 1,645,539 |
| 2021-08-17 | $20.77 | $21.29 | $20.44 | $20.80 | $20.80 | 597,470 |
| 2021-08-16 | $21.77 | $21.77 | $20.46 | $21.10 | $21.10 | 1,262,790 |
| 2021-08-13 | $20.65 | $22.19 | $19.80 | $21.98 | $21.98 | 1,626,434 |
| 2021-08-12 | $21.72 | $22.10 | $20.28 | $21.70 | $21.70 | 3,585,831 |
| 2021-08-11 | $23.40 | $24.45 | $21.50 | $22.31 | $22.31 | 4,566,268 |
| 2021-08-10 | $32.45 | $32.72 | $31.52 | $32.31 | $32.31 | 695,830 |
| 2021-08-09 | $32.50 | $33.10 | $32.00 | $32.56 | $32.56 | 538,539 |
| 2021-08-06 | $34.80 | $34.80 | $32.23 | $32.67 | $32.67 | 766,168 |
| 2021-08-05 | $34.48 | $35.05 | $33.88 | $34.82 | $34.82 | 431,317 |
| 2021-08-04 | $33.69 | $34.72 | $33.00 | $34.16 | $34.16 | 507,871 |
| 2021-08-03 | $36.62 | $36.62 | $33.32 | $33.84 | $33.84 | 677,603 |
| 2021-08-02 | $37.20 | $37.89 | $35.41 | $37.14 | $37.14 | 333,731 |
| 2021-07-30 | $37.22 | $38.46 | $36.30 | $36.52 | $36.52 | 174,327 |
| 2021-07-29 | $37.96 | $38.71 | $37.70 | $37.76 | $37.76 | 164,822 |
| 2021-07-28 | $37.05 | $38.11 | $37.05 | $38.06 | $38.06 | 211,845 |
| 2021-07-27 | $39.08 | $39.10 | $36.66 | $37.00 | $37.00 | 492,828 |
| 2021-07-26 | $39.15 | $40.03 | $38.50 | $39.45 | $39.45 | 153,896 |
| 2021-07-23 | $38.83 | $39.37 | $38.14 | $39.06 | $39.06 | 95,250 |
| 2021-07-22 | $40.00 | $40.00 | $37.79 | $38.83 | $38.83 | 195,194 |
| 2021-07-21 | $36.43 | $39.84 | $36.24 | $39.58 | $39.58 | 263,789 |
| 2021-07-20 | $35.28 | $36.66 | $34.93 | $36.30 | $36.30 | 165,134 |
| 2021-07-19 | $34.39 | $35.61 | $33.85 | $35.28 | $35.28 | 190,767 |
| 2021-07-16 | $35.78 | $36.05 | $34.79 | $35.28 | $35.28 | 225,038 |
| 2021-07-15 | $35.47 | $35.85 | $34.36 | $35.33 | $35.33 | 224,874 |
| 2021-07-14 | $36.65 | $37.53 | $35.54 | $35.72 | $35.72 | 367,188 |
| 2021-07-13 | $36.45 | $37.14 | $35.80 | $36.51 | $36.51 | 272,379 |
| 2021-07-12 | $37.59 | $37.89 | $35.60 | $36.76 | $36.76 | 224,280 |
| 2021-07-09 | $34.96 | $37.89 | $34.54 | $37.35 | $37.35 | 220,458 |
| 2021-07-08 | $33.57 | $34.67 | $33.00 | $34.51 | $34.51 | 426,907 |
| 2021-07-07 | $34.97 | $35.10 | $33.47 | $34.23 | $34.23 | 255,916 |
| 2021-07-06 | $38.82 | $38.88 | $34.61 | $34.96 | $34.96 | 870,327 |
| 2021-07-02 | $39.80 | $40.61 | $38.12 | $38.46 | $38.46 | 451,168 |
| 2021-07-01 | $35.82 | $41.33 | $35.20 | $39.74 | $39.74 | 1,201,564 |
| 2021-06-30 | $37.80 | $41.04 | $35.05 | $35.48 | $35.48 | 1,452,901 |
| 2021-06-29 | $37.64 | $37.92 | $35.37 | $37.60 | $37.60 | 553,675 |
| 2021-06-28 | $37.48 | $37.80 | $36.34 | $37.05 | $37.05 | 271,729 |
| 2021-06-25 | $36.87 | $37.79 | $36.66 | $37.30 | $37.30 | 235,888 |
| 2021-06-24 | $37.63 | $38.24 | $36.50 | $36.82 | $36.82 | 117,130 |
| 2021-06-23 | $36.25 | $37.73 | $36.15 | $37.44 | $37.44 | 137,809 |
| 2021-06-22 | $36.65 | $38.32 | $35.75 | $36.40 | $36.40 | 684,563 |
| 2021-06-21 | $37.00 | $37.50 | $36.22 | $36.66 | $36.66 | 406,098 |
| 2021-06-18 | $36.63 | $37.46 | $35.99 | $36.52 | $36.52 | 267,917 |
| 2021-06-17 | $35.21 | $37.83 | $35.21 | $37.23 | $37.23 | 211,000 |
| 2021-06-16 | $35.97 | $37.20 | $34.94 | $35.53 | $35.53 | 261,480 |
| 2021-06-15 | $36.63 | $36.70 | $35.11 | $36.08 | $36.08 | 426,625 |
| 2021-06-14 | $37.81 | $37.85 | $36.02 | $36.82 | $36.82 | 411,196 |
| 2021-06-11 | $35.75 | $37.02 | $35.62 | $36.96 | $36.96 | 191,934 |
| 2021-06-10 | $34.50 | $35.68 | $33.55 | $35.68 | $35.68 | 658,828 |
| 2021-06-09 | $36.67 | $36.80 | $34.27 | $34.60 | $34.60 | 251,157 |
| 2021-06-08 | $35.87 | $36.72 | $35.35 | $36.34 | $36.34 | 297,279 |
| 2021-06-07 | $35.39 | $36.28 | $35.00 | $35.52 | $35.52 | 259,282 |
| 2021-06-04 | $35.54 | $36.31 | $35.00 | $35.44 | $35.44 | 173,055 |
| 2021-06-03 | $32.42 | $36.06 | $32.41 | $35.53 | $35.53 | 372,508 |
| 2021-06-02 | $32.26 | $33.38 | $31.60 | $32.48 | $32.48 | 1,126,910 |
| 2021-06-01 | $32.55 | $33.18 | $31.85 | $32.20 | $32.20 | 367,902 |
| 2021-05-28 | $32.40 | $33.30 | $32.08 | $32.18 | $32.18 | 538,702 |
| 2021-05-27 | $33.90 | $33.90 | $31.43 | $32.22 | $32.22 | 380,671 |
| 2021-05-26 | $31.75 | $33.93 | $31.03 | $33.61 | $33.61 | 484,608 |
| 2021-05-25 | $33.13 | $33.59 | $31.36 | $31.63 | $31.63 | 203,225 |
| 2021-05-24 | $33.51 | $33.75 | $32.10 | $32.80 | $32.80 | 231,375 |
| 2021-05-21 | $33.09 | $33.69 | $32.61 | $33.18 | $33.18 | 562,775 |
| 2021-05-20 | $32.81 | $33.80 | $31.86 | $32.57 | $32.57 | 260,201 |
| 2021-05-19 | $33.00 | $33.30 | $31.64 | $32.75 | $32.75 | 341,101 |
| 2021-05-18 | $34.50 | $34.50 | $33.43 | $33.99 | $33.99 | 230,743 |
| 2021-05-17 | $35.25 | $35.75 | $34.01 | $34.18 | $34.18 | 124,397 |
| 2021-05-14 | $34.03 | $35.38 | $33.33 | $35.19 | $35.19 | 164,754 |
| 2021-05-13 | $36.23 | $37.00 | $32.12 | $33.84 | $33.84 | 437,501 |
| 2021-05-12 | $38.06 | $38.70 | $36.55 | $36.77 | $36.77 | 166,429 |
| 2021-05-11 | $38.74 | $39.76 | $37.68 | $38.82 | $38.82 | 172,180 |
| 2021-05-10 | $40.79 | $40.79 | $39.32 | $39.67 | $39.67 | 94,462 |
| 2021-05-07 | $41.18 | $42.56 | $40.87 | $41.16 | $41.16 | 81,242 |
| 2021-05-06 | $40.47 | $40.81 | $37.79 | $40.70 | $40.70 | 190,501 |
| 2021-05-05 | $42.37 | $42.37 | $40.22 | $40.64 | $40.64 | 108,100 |
| 2021-05-04 | $43.28 | $43.30 | $41.00 | $42.05 | $42.05 | 116,816 |
| 2021-05-03 | $44.69 | $45.17 | $42.92 | $43.85 | $43.85 | 57,072 |
| 2021-04-30 | $43.92 | $44.85 | $43.27 | $44.00 | $44.00 | 143,082 |
| 2021-04-29 | $45.51 | $45.51 | $43.72 | $44.16 | $44.16 | 70,549 |
| 2021-04-28 | $46.41 | $47.20 | $45.50 | $45.85 | $45.85 | 60,960 |
| 2021-04-27 | $47.15 | $47.36 | $45.87 | $46.53 | $46.53 | 144,087 |
| 2021-04-26 | $44.78 | $47.48 | $44.67 | $47.11 | $47.11 | 88,626 |
| 2021-04-23 | $44.23 | $45.78 | $44.14 | $44.83 | $44.83 | 119,059 |
| 2021-04-22 | $43.53 | $44.67 | $42.71 | $43.90 | $43.90 | 205,973 |
| 2021-04-21 | $40.22 | $44.71 | $40.00 | $43.70 | $43.70 | 394,572 |
| 2021-04-20 | $41.96 | $42.42 | $40.41 | $40.46 | $40.46 | 147,381 |
| 2021-04-19 | $43.58 | $43.68 | $41.34 | $42.16 | $42.16 | 171,099 |
| 2021-04-16 | $45.23 | $45.23 | $43.41 | $44.05 | $44.05 | 112,656 |
| 2021-04-15 | $45.74 | $45.74 | $44.08 | $44.51 | $44.51 | 103,352 |
| 2021-04-14 | $45.16 | $46.25 | $44.30 | $45.29 | $45.29 | 252,038 |
| 2021-04-13 | $45.10 | $46.11 | $44.60 | $45.30 | $45.30 | 251,675 |
| 2021-04-12 | $46.02 | $46.45 | $44.65 | $45.08 | $45.08 | 107,814 |
| 2021-04-09 | $46.67 | $46.67 | $45.35 | $46.14 | $46.14 | 107,596 |
| 2021-04-08 | $45.41 | $47.56 | $45.00 | $47.10 | $47.10 | 128,949 |
| 2021-04-07 | $46.87 | $47.30 | $44.42 | $44.85 | $44.85 | 161,942 |
| 2021-04-06 | $48.00 | $48.00 | $46.08 | $47.14 | $47.14 | 291,421 |
| 2021-04-05 | $48.56 | $48.60 | $46.64 | $48.37 | $48.37 | 171,429 |
| 2021-04-01 | $49.11 | $50.00 | $47.34 | $48.40 | $48.40 | 237,085 |
| 2021-03-31 | $43.82 | $48.55 | $43.82 | $48.51 | $48.51 | 195,359 |
| 2021-03-30 | $45.66 | $45.83 | $42.91 | $43.20 | $43.20 | 322,878 |
| 2021-03-29 | $49.00 | $49.59 | $45.45 | $45.59 | $45.59 | 320,211 |
| 2021-03-26 | $51.11 | $52.65 | $48.13 | $49.63 | $49.63 | 170,543 |
| 2021-03-25 | $51.00 | $52.29 | $50.01 | $51.15 | $51.15 | 272,706 |
| 2021-03-24 | $53.79 | $53.79 | $52.12 | $52.22 | $52.22 | 120,632 |
| 2021-03-23 | $52.69 | $54.16 | $51.71 | $53.84 | $53.84 | 135,780 |
| 2021-03-22 | $55.07 | $55.64 | $52.00 | $52.24 | $52.24 | 236,629 |
| 2021-03-19 | $54.22 | $56.76 | $52.96 | $55.21 | $55.21 | 1,410,469 |
| 2021-03-18 | $52.80 | $55.65 | $52.24 | $53.52 | $53.52 | 324,313 |
| 2021-03-17 | $53.67 | $53.67 | $51.00 | $53.22 | $53.22 | 184,206 |
| 2021-03-16 | $57.97 | $57.97 | $54.36 | $54.71 | $54.71 | 98,050 |
| 2021-03-15 | $56.70 | $57.92 | $54.90 | $57.13 | $57.13 | 207,923 |
| 2021-03-12 | $55.41 | $55.89 | $54.02 | $55.89 | $55.89 | 139,683 |
| 2021-03-11 | $54.09 | $56.56 | $53.67 | $56.17 | $56.17 | 177,933 |
| 2021-03-10 | $56.00 | $57.01 | $52.55 | $52.68 | $52.68 | 221,514 |
| 2021-03-09 | $52.97 | $56.48 | $52.21 | $55.41 | $55.41 | 432,956 |
| 2021-03-08 | $52.21 | $53.60 | $49.59 | $51.57 | $51.57 | 383,804 |
| 2021-03-05 | $50.07 | $52.64 | $45.90 | $49.25 | $49.25 | 417,527 |
| 2021-03-04 | $54.65 | $54.89 | $47.01 | $49.46 | $49.46 | 626,643 |
| 2021-03-03 | $61.90 | $61.90 | $54.62 | $55.64 | $55.64 | 371,928 |
| 2021-03-02 | $64.09 | $64.37 | $61.48 | $62.33 | $62.33 | 210,386 |
| 2021-03-01 | $60.98 | $64.50 | $59.15 | $63.40 | $63.40 | 348,615 |
| 2021-02-26 | $55.20 | $56.72 | $52.26 | $56.56 | $56.56 | 250,788 |
| 2021-02-25 | $55.00 | $56.89 | $54.99 | $55.26 | $55.26 | 243,657 |
| 2021-02-24 | $56.45 | $57.00 | $54.36 | $55.85 | $55.85 | 428,768 |
| 2021-02-23 | $60.00 | $60.00 | $46.37 | $56.00 | $56.00 | 714,540 |
| 2021-02-22 | $67.00 | $67.00 | $61.13 | $61.59 | $61.59 | 243,530 |
| 2021-02-19 | $64.54 | $67.52 | $64.54 | $67.52 | $67.52 | 233,055 |
| 2021-02-18 | $65.48 | $65.70 | $63.00 | $64.99 | $64.99 | 303,517 |
| 2021-02-17 | $66.01 | $66.99 | $65.17 | $66.40 | $66.40 | 194,339 |
| 2021-02-16 | $66.07 | $67.10 | $65.59 | $66.70 | $66.70 | 272,726 |
| 2021-02-12 | $68.37 | $68.81 | $65.00 | $65.00 | $65.00 | 474,693 |
| 2021-02-11 | $70.83 | $70.83 | $67.31 | $68.02 | $68.02 | 324,872 |
| 2021-02-10 | $75.00 | $75.00 | $69.55 | $70.48 | $70.48 | 437,613 |
| 2021-02-09 | $72.00 | $74.92 | $71.26 | $74.50 | $74.50 | 1,058,519 |
| 2021-02-08 | $69.41 | $73.65 | $69.41 | $72.72 | $72.72 | 703,782 |
| 2021-02-05 | $68.61 | $71.24 | $67.25 | $69.00 | $69.00 | 746,887 |
| 2021-02-04 | $69.00 | $70.44 | $65.00 | $67.25 | $67.25 | 1,423,093 |
| 2021-02-03 | $77.00 | $81.98 | $70.25 | $70.82 | $70.82 | 7,620,132 |
ON24 Inc (ONTF) News Headlines
Recent ON24 Inc (ONTF) News
Similar Companies to ON24 Inc (ONTF) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |