Rackspace Technology Inc (RXT) Exchange: NASDAQ
Data as of April 19, 2024
$1.67 ($-0.02) -1.18%
Rackspace Technology Inc - Daily Information
Click for more stock information on Rackspace Technology Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.68 |
| Previous Close | $1.67 |
| High | $1.70 |
| Low | $1.63 |
| Adjusted Open | $1.68 |
| Previous Adjusted Close | $1.67 |
| Adjusted High | $1.70 |
| Adjusted Low | $1.63 |
About Rackspace Technology Inc (RXT)
Rackspace Technology Inc. was founded in 1998 as a hosting company based in San Antonio, Texas. Throughout its history, the company has been a leader in managed cloud services, providing innovative and cost effective solutions that enable hundreds of thousands of customers to capitalize on today's evolving technology and application trends. From its roots in web hosting, the company has grown to encompass business consulting services and the development of custom applications and cloud automation technologies. Today, their suite of services covers the spectrum of managed hosting, hybrid cloud, and colocation needs and has expanded to include providing best of breed private and public cloud offerings as well as managed IT services to customers in more than 120 countries.
Invest in Rackspace Technology Inc (RXT)
Historical Stock Data for Rackspace Technology Inc (RXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.68 | $1.70 | $1.63 | $1.67 | $1.67 | 554,498 |
| 2024-04-11 | $1.68 | $1.75 | $1.66 | $1.69 | $1.69 | 417,331 |
| 2024-04-10 | $1.70 | $1.70 | $1.63 | $1.68 | $1.68 | 835,899 |
| 2024-04-09 | $1.69 | $1.78 | $1.67 | $1.75 | $1.75 | 672,654 |
| 2024-04-08 | $1.77 | $1.82 | $1.72 | $1.73 | $1.73 | 753,148 |
| 2024-04-05 | $1.84 | $1.86 | $1.77 | $1.77 | $1.77 | 453,893 |
| 2024-04-04 | $1.85 | $1.97 | $1.82 | $1.84 | $1.84 | 1,783,584 |
| 2024-04-03 | $1.63 | $1.85 | $1.58 | $1.84 | $1.84 | 1,786,717 |
| 2024-04-02 | $1.52 | $1.65 | $1.45 | $1.64 | $1.64 | 1,881,608 |
| 2024-04-01 | $1.62 | $1.62 | $1.52 | $1.54 | $1.54 | 839,368 |
| 2024-03-28 | $1.59 | $1.65 | $1.55 | $1.58 | $1.58 | 754,235 |
| 2024-03-27 | $1.50 | $1.59 | $1.50 | $1.58 | $1.58 | 750,327 |
| 2024-03-26 | $1.55 | $1.58 | $1.48 | $1.48 | $1.48 | 972,887 |
| 2024-03-25 | $1.54 | $1.58 | $1.49 | $1.51 | $1.51 | 1,268,503 |
| 2024-03-22 | $1.66 | $1.66 | $1.54 | $1.54 | $1.54 | 1,425,327 |
| 2024-03-21 | $1.71 | $1.74 | $1.66 | $1.69 | $1.69 | 1,205,874 |
| 2024-03-20 | $1.58 | $1.74 | $1.56 | $1.71 | $1.71 | 1,346,407 |
| 2024-03-19 | $1.55 | $1.65 | $1.51 | $1.62 | $1.62 | 1,599,825 |
| 2024-03-18 | $1.59 | $1.64 | $1.55 | $1.56 | $1.56 | 1,590,937 |
| 2024-03-15 | $1.64 | $1.70 | $1.57 | $1.59 | $1.59 | 6,440,148 |
| 2024-03-14 | $1.80 | $1.82 | $1.64 | $1.64 | $1.64 | 2,760,850 |
| 2024-03-13 | $1.97 | $2.01 | $1.75 | $1.79 | $1.79 | 5,345,639 |
| 2024-03-12 | $2.13 | $2.34 | $2.09 | $2.21 | $2.21 | 3,424,335 |
| 2024-03-11 | $2.02 | $2.14 | $1.94 | $2.10 | $2.10 | 2,378,497 |
| 2024-03-08 | $2.00 | $2.10 | $1.96 | $2.03 | $2.03 | 1,504,727 |
| 2024-03-07 | $1.89 | $2.04 | $1.81 | $1.95 | $1.95 | 1,554,295 |
| 2024-03-06 | $1.73 | $1.91 | $1.72 | $1.84 | $1.84 | 2,030,610 |
| 2024-03-05 | $1.90 | $1.96 | $1.71 | $1.76 | $1.76 | 1,880,242 |
| 2024-03-04 | $2.19 | $2.24 | $1.95 | $1.96 | $1.96 | 1,475,534 |
| 2024-03-01 | $2.12 | $2.23 | $2.05 | $2.17 | $2.17 | 1,360,272 |
| 2024-02-29 | $2.04 | $2.15 | $2.00 | $2.11 | $2.11 | 1,228,331 |
| 2024-02-28 | $2.05 | $2.07 | $1.98 | $1.99 | $1.99 | 956,192 |
| 2024-02-27 | $2.08 | $2.17 | $2.06 | $2.07 | $2.07 | 894,382 |
| 2024-02-26 | $1.97 | $2.11 | $1.92 | $2.08 | $2.08 | 1,401,208 |
| 2024-02-23 | $2.10 | $2.18 | $1.89 | $1.96 | $1.96 | 1,529,831 |
| 2024-02-22 | $1.91 | $2.23 | $1.89 | $2.12 | $2.12 | 2,025,920 |
| 2024-02-21 | $1.90 | $1.97 | $1.89 | $1.92 | $1.92 | 1,284,568 |
| 2024-02-20 | $1.92 | $1.99 | $1.84 | $1.94 | $1.94 | 1,228,587 |
| 2024-02-16 | $1.95 | $2.07 | $1.89 | $2.00 | $2.00 | 1,319,707 |
| 2024-02-15 | $1.81 | $2.01 | $1.81 | $1.96 | $1.96 | 1,849,924 |
| 2024-02-14 | $1.78 | $1.88 | $1.74 | $1.81 | $1.81 | 893,820 |
| 2024-02-13 | $1.81 | $1.83 | $1.72 | $1.72 | $1.72 | 1,157,347 |
| 2024-02-12 | $1.67 | $1.92 | $1.65 | $1.84 | $1.84 | 2,145,021 |
| 2024-02-09 | $1.58 | $1.69 | $1.57 | $1.67 | $1.67 | 629,885 |
| 2024-02-08 | $1.60 | $1.62 | $1.57 | $1.59 | $1.59 | 651,891 |
| 2024-02-07 | $1.57 | $1.62 | $1.52 | $1.58 | $1.58 | 735,890 |
| 2024-02-06 | $1.50 | $1.57 | $1.50 | $1.55 | $1.55 | 501,985 |
| 2024-02-05 | $1.63 | $1.63 | $1.51 | $1.53 | $1.53 | 830,344 |
| 2024-02-02 | $1.67 | $1.69 | $1.62 | $1.65 | $1.65 | 536,255 |
| 2024-02-01 | $1.69 | $1.74 | $1.66 | $1.69 | $1.69 | 756,995 |
| 2024-01-31 | $1.71 | $1.79 | $1.66 | $1.68 | $1.68 | 1,027,119 |
| 2024-01-30 | $1.82 | $1.84 | $1.73 | $1.75 | $1.75 | 632,884 |
| 2024-01-29 | $1.74 | $1.87 | $1.71 | $1.83 | $1.83 | 697,568 |
| 2024-01-26 | $1.69 | $1.80 | $1.65 | $1.77 | $1.77 | 1,063,723 |
| 2024-01-25 | $1.61 | $1.75 | $1.59 | $1.71 | $1.71 | 2,730,498 |
| 2024-01-24 | $2.00 | $2.01 | $1.90 | $1.92 | $1.92 | 644,983 |
| 2024-01-23 | $1.92 | $2.04 | $1.90 | $1.94 | $1.94 | 1,504,043 |
| 2024-01-22 | $1.74 | $1.91 | $1.74 | $1.90 | $1.90 | 1,391,465 |
| 2024-01-19 | $1.64 | $1.75 | $1.58 | $1.73 | $1.73 | 2,629,673 |
| 2024-01-18 | $1.65 | $1.68 | $1.56 | $1.62 | $1.62 | 825,017 |
| 2024-01-17 | $1.69 | $1.70 | $1.56 | $1.64 | $1.64 | 1,283,027 |
| 2024-01-16 | $1.77 | $1.86 | $1.71 | $1.72 | $1.72 | 855,980 |
| 2024-01-12 | $1.70 | $1.98 | $1.64 | $1.75 | $1.75 | 1,885,047 |
| 2024-01-11 | $1.81 | $1.81 | $1.67 | $1.73 | $1.73 | 763,477 |
| 2024-01-10 | $1.67 | $1.83 | $1.65 | $1.79 | $1.79 | 1,087,057 |
| 2024-01-09 | $1.74 | $1.77 | $1.65 | $1.68 | $1.68 | 894,000 |
| 2024-01-08 | $1.76 | $1.83 | $1.71 | $1.78 | $1.78 | 504,468 |
| 2024-01-05 | $1.77 | $1.87 | $1.74 | $1.79 | $1.79 | 1,137,042 |
| 2024-01-04 | $1.84 | $1.86 | $1.77 | $1.77 | $1.77 | 628,701 |
| 2024-01-03 | $1.85 | $1.96 | $1.81 | $1.83 | $1.83 | 878,570 |
| 2024-01-02 | $1.96 | $2.09 | $1.87 | $1.89 | $1.89 | 1,280,610 |
| 2023-12-29 | $1.99 | $2.04 | $1.86 | $2.00 | $2.00 | 1,412,632 |
| 2023-12-28 | $1.90 | $2.02 | $1.88 | $1.99 | $1.99 | 1,091,565 |
| 2023-12-27 | $1.96 | $1.99 | $1.86 | $1.89 | $1.89 | 886,278 |
| 2023-12-26 | $1.79 | $2.00 | $1.79 | $1.96 | $1.96 | 1,150,467 |
| 2023-12-22 | $1.81 | $1.87 | $1.76 | $1.78 | $1.78 | 853,861 |
| 2023-12-21 | $1.69 | $1.82 | $1.66 | $1.80 | $1.80 | 868,734 |
| 2023-12-20 | $1.75 | $1.79 | $1.62 | $1.63 | $1.63 | 729,486 |
| 2023-12-19 | $1.71 | $1.80 | $1.67 | $1.76 | $1.76 | 1,282,171 |
| 2023-12-18 | $1.74 | $1.81 | $1.65 | $1.67 | $1.67 | 1,210,691 |
| 2023-12-15 | $1.85 | $1.91 | $1.78 | $1.80 | $1.80 | 3,175,341 |
| 2023-12-14 | $1.75 | $2.01 | $1.75 | $1.89 | $1.89 | 2,685,943 |
| 2023-12-13 | $1.66 | $1.73 | $1.55 | $1.70 | $1.70 | 1,597,549 |
| 2023-12-12 | $1.69 | $1.74 | $1.65 | $1.72 | $1.72 | 1,058,383 |
| 2023-12-11 | $1.59 | $1.73 | $1.58 | $1.72 | $1.72 | 1,315,712 |
| 2023-12-08 | $1.49 | $1.61 | $1.47 | $1.59 | $1.59 | 1,158,514 |
| 2023-12-07 | $1.46 | $1.53 | $1.38 | $1.51 | $1.51 | 1,101,107 |
| 2023-12-06 | $1.36 | $1.46 | $1.36 | $1.42 | $1.42 | 575,174 |
| 2023-12-05 | $1.49 | $1.49 | $1.34 | $1.36 | $1.36 | 634,395 |
| 2023-12-04 | $1.45 | $1.61 | $1.45 | $1.49 | $1.49 | 1,292,368 |
| 2023-12-01 | $1.27 | $1.49 | $1.27 | $1.47 | $1.47 | 2,587,770 |
| 2023-11-30 | $1.38 | $1.39 | $1.22 | $1.26 | $1.26 | 2,259,732 |
| 2023-11-29 | $1.30 | $1.40 | $1.28 | $1.36 | $1.36 | 1,144,782 |
| 2023-11-28 | $1.28 | $1.34 | $1.26 | $1.26 | $1.26 | 928,443 |
| 2023-11-27 | $1.31 | $1.39 | $1.31 | $1.33 | $1.33 | 879,203 |
| 2023-11-24 | $1.30 | $1.39 | $1.30 | $1.34 | $1.34 | 591,413 |
| 2023-11-22 | $1.39 | $1.42 | $1.36 | $1.36 | $1.36 | 968,239 |
| 2023-11-21 | $1.42 | $1.43 | $1.35 | $1.35 | $1.35 | 1,151,786 |
| 2023-11-20 | $1.44 | $1.55 | $1.42 | $1.46 | $1.46 | 1,002,027 |
| 2023-11-17 | $1.49 | $1.51 | $1.42 | $1.48 | $1.48 | 510,302 |
| 2023-11-16 | $1.51 | $1.51 | $1.41 | $1.47 | $1.47 | 582,040 |
| 2023-11-15 | $1.48 | $1.58 | $1.48 | $1.54 | $1.54 | 909,585 |
| 2023-11-14 | $1.33 | $1.48 | $1.33 | $1.48 | $1.48 | 1,160,833 |
| 2023-11-13 | $1.26 | $1.36 | $1.22 | $1.30 | $1.30 | 824,023 |
| 2023-11-10 | $1.31 | $1.32 | $1.22 | $1.26 | $1.26 | 765,132 |
| 2023-11-09 | $1.38 | $1.39 | $1.27 | $1.32 | $1.32 | 460,994 |
| 2023-11-08 | $1.25 | $1.42 | $1.22 | $1.38 | $1.38 | 895,746 |
| 2023-11-07 | $1.39 | $1.47 | $1.36 | $1.40 | $1.40 | 1,168,784 |
| 2023-11-06 | $1.42 | $1.45 | $1.35 | $1.40 | $1.40 | 789,924 |
| 2023-11-03 | $1.37 | $1.53 | $1.36 | $1.41 | $1.41 | 1,313,791 |
| 2023-11-02 | $1.25 | $1.35 | $1.25 | $1.34 | $1.34 | 979,167 |
| 2023-11-01 | $1.24 | $1.25 | $1.17 | $1.23 | $1.23 | 1,300,632 |
| 2023-10-31 | $1.23 | $1.29 | $1.20 | $1.22 | $1.22 | 883,523 |
| 2023-10-30 | $1.21 | $1.26 | $1.19 | $1.22 | $1.22 | 799,925 |
| 2023-10-27 | $1.26 | $1.26 | $1.15 | $1.16 | $1.16 | 888,658 |
| 2023-10-26 | $1.22 | $1.28 | $1.17 | $1.24 | $1.24 | 941,484 |
| 2023-10-25 | $1.25 | $1.28 | $1.19 | $1.22 | $1.22 | 1,132,683 |
| 2023-10-24 | $1.32 | $1.39 | $1.26 | $1.28 | $1.28 | 1,572,393 |
| 2023-10-23 | $1.34 | $1.39 | $1.24 | $1.31 | $1.31 | 1,539,508 |
| 2023-10-20 | $1.39 | $1.46 | $1.31 | $1.34 | $1.34 | 3,275,044 |
| 2023-10-19 | $1.34 | $1.42 | $1.31 | $1.39 | $1.39 | 1,633,111 |
| 2023-10-18 | $1.41 | $1.42 | $1.33 | $1.34 | $1.34 | 962,304 |
| 2023-10-17 | $1.35 | $1.46 | $1.33 | $1.44 | $1.44 | 1,016,124 |
| 2023-10-16 | $1.35 | $1.37 | $1.23 | $1.37 | $1.37 | 1,423,180 |
| 2023-10-13 | $1.52 | $1.52 | $1.33 | $1.35 | $1.35 | 1,252,635 |
| 2023-10-12 | $1.64 | $1.64 | $1.44 | $1.48 | $1.48 | 1,797,517 |
| 2023-10-11 | $1.55 | $1.65 | $1.51 | $1.63 | $1.63 | 1,384,595 |
| 2023-10-10 | $1.59 | $1.73 | $1.51 | $1.53 | $1.53 | 1,531,149 |
| 2023-10-09 | $1.59 | $1.61 | $1.50 | $1.55 | $1.55 | 1,186,902 |
| 2023-10-06 | $1.72 | $1.76 | $1.60 | $1.61 | $1.61 | 1,471,069 |
| 2023-10-05 | $1.73 | $1.78 | $1.60 | $1.76 | $1.76 | 1,361,402 |
| 2023-10-04 | $2.00 | $2.05 | $1.69 | $1.70 | $1.70 | 2,430,379 |
| 2023-10-03 | $2.16 | $2.22 | $1.98 | $1.99 | $1.99 | 1,129,862 |
| 2023-10-02 | $2.34 | $2.34 | $2.17 | $2.19 | $2.19 | 1,160,317 |
| 2023-09-29 | $2.32 | $2.42 | $2.27 | $2.35 | $2.35 | 1,608,602 |
| 2023-09-28 | $2.14 | $2.32 | $2.12 | $2.29 | $2.29 | 1,350,700 |
| 2023-09-27 | $2.09 | $2.19 | $2.07 | $2.15 | $2.15 | 994,421 |
| 2023-09-26 | $2.13 | $2.22 | $2.07 | $2.11 | $2.11 | 1,344,532 |
| 2023-09-25 | $2.20 | $2.22 | $2.07 | $2.16 | $2.16 | 1,128,445 |
| 2023-09-22 | $2.17 | $2.32 | $2.15 | $2.20 | $2.20 | 1,708,669 |
| 2023-09-21 | $2.04 | $2.17 | $1.99 | $2.14 | $2.14 | 2,406,897 |
| 2023-09-20 | $1.99 | $2.31 | $1.93 | $2.08 | $2.08 | 5,597,693 |
| 2023-09-19 | $1.66 | $2.10 | $1.60 | $2.01 | $2.01 | 18,089,344 |
| 2023-09-18 | $1.51 | $1.56 | $1.44 | $1.48 | $1.48 | 1,553,202 |
| 2023-09-15 | $1.55 | $1.60 | $1.51 | $1.54 | $1.54 | 4,362,473 |
| 2023-09-14 | $1.54 | $1.65 | $1.52 | $1.57 | $1.57 | 1,726,498 |
| 2023-09-13 | $1.67 | $1.67 | $1.50 | $1.50 | $1.50 | 1,811,946 |
| 2023-09-12 | $1.70 | $1.74 | $1.64 | $1.69 | $1.69 | 1,080,493 |
| 2023-09-11 | $1.88 | $1.91 | $1.66 | $1.72 | $1.72 | 1,750,828 |
| 2023-09-08 | $2.16 | $2.17 | $1.85 | $1.88 | $1.88 | 1,808,696 |
| 2023-09-07 | $2.20 | $2.22 | $2.13 | $2.15 | $2.15 | 1,743,506 |
| 2023-09-06 | $2.35 | $2.42 | $2.23 | $2.28 | $2.28 | 1,070,888 |
| 2023-09-05 | $2.64 | $2.64 | $2.32 | $2.37 | $2.37 | 1,586,122 |
| 2023-09-01 | $2.50 | $2.66 | $2.35 | $2.65 | $2.65 | 2,183,511 |
| 2023-08-31 | $2.41 | $2.52 | $2.37 | $2.50 | $2.50 | 1,159,904 |
| 2023-08-30 | $2.48 | $2.52 | $2.26 | $2.41 | $2.41 | 1,773,516 |
| 2023-08-29 | $2.42 | $2.54 | $2.36 | $2.50 | $2.50 | 807,040 |
| 2023-08-28 | $2.38 | $2.54 | $2.38 | $2.44 | $2.44 | 1,069,245 |
| 2023-08-25 | $2.34 | $2.44 | $2.24 | $2.39 | $2.39 | 721,140 |
| 2023-08-24 | $2.42 | $2.45 | $2.25 | $2.33 | $2.33 | 1,286,968 |
| 2023-08-23 | $2.17 | $2.45 | $2.10 | $2.43 | $2.43 | 1,850,786 |
| 2023-08-22 | $2.22 | $2.31 | $2.11 | $2.16 | $2.16 | 908,022 |
| 2023-08-21 | $2.31 | $2.31 | $2.10 | $2.22 | $2.22 | 1,456,416 |
| 2023-08-18 | $2.27 | $2.38 | $2.24 | $2.26 | $2.26 | 822,509 |
| 2023-08-17 | $2.42 | $2.53 | $2.27 | $2.31 | $2.31 | 1,244,297 |
| 2023-08-16 | $2.22 | $2.59 | $2.20 | $2.44 | $2.44 | 3,033,163 |
| 2023-08-15 | $2.20 | $2.31 | $2.17 | $2.22 | $2.22 | 865,058 |
| 2023-08-14 | $2.23 | $2.24 | $2.14 | $2.22 | $2.22 | 939,642 |
| 2023-08-11 | $2.14 | $2.30 | $2.09 | $2.27 | $2.27 | 1,079,819 |
| 2023-08-10 | $2.48 | $2.50 | $2.13 | $2.17 | $2.17 | 1,781,324 |
| 2023-08-09 | $2.50 | $2.60 | $2.23 | $2.42 | $2.42 | 2,834,145 |
| 2023-08-08 | $2.03 | $2.27 | $2.01 | $2.26 | $2.26 | 1,889,180 |
| 2023-08-07 | $2.09 | $2.13 | $1.95 | $2.13 | $2.13 | 922,442 |
| 2023-08-04 | $2.04 | $2.12 | $2.01 | $2.04 | $2.04 | 1,524,817 |
| 2023-08-03 | $2.14 | $2.14 | $2.00 | $2.03 | $2.03 | 1,169,618 |
| 2023-08-02 | $2.21 | $2.23 | $2.07 | $2.12 | $2.12 | 898,018 |
| 2023-08-01 | $2.30 | $2.31 | $2.21 | $2.24 | $2.24 | 1,261,308 |
| 2023-07-31 | $2.27 | $2.42 | $2.26 | $2.32 | $2.32 | 1,030,532 |
| 2023-07-28 | $2.30 | $2.37 | $2.25 | $2.26 | $2.26 | 986,341 |
| 2023-07-27 | $2.44 | $2.51 | $2.24 | $2.26 | $2.26 | 1,420,555 |
| 2023-07-26 | $2.41 | $2.53 | $2.35 | $2.41 | $2.41 | 1,234,273 |
| 2023-07-25 | $2.37 | $2.57 | $2.20 | $2.45 | $2.45 | 2,509,945 |
| 2023-07-24 | $2.55 | $2.70 | $2.54 | $2.57 | $2.57 | 1,417,830 |
| 2023-07-21 | $2.69 | $2.70 | $2.50 | $2.53 | $2.53 | 3,763,241 |
| 2023-07-20 | $2.86 | $2.87 | $2.58 | $2.63 | $2.63 | 1,993,105 |
| 2023-07-19 | $2.71 | $3.10 | $2.71 | $2.89 | $2.89 | 3,414,552 |
| 2023-07-18 | $2.49 | $2.76 | $2.47 | $2.69 | $2.69 | 2,468,057 |
| 2023-07-17 | $2.46 | $2.56 | $2.36 | $2.50 | $2.50 | 1,802,079 |
| 2023-07-14 | $2.68 | $2.68 | $2.42 | $2.47 | $2.47 | 1,679,288 |
| 2023-07-13 | $2.59 | $2.74 | $2.52 | $2.67 | $2.67 | 1,391,342 |
| 2023-07-12 | $2.65 | $2.73 | $2.48 | $2.56 | $2.56 | 1,946,435 |
| 2023-07-11 | $2.63 | $2.69 | $2.44 | $2.57 | $2.57 | 1,699,355 |
| 2023-07-10 | $2.44 | $2.59 | $2.37 | $2.58 | $2.58 | 1,805,847 |
| 2023-07-07 | $2.20 | $2.58 | $2.20 | $2.47 | $2.47 | 2,307,856 |
| 2023-07-06 | $2.36 | $2.42 | $2.16 | $2.18 | $2.18 | 1,731,922 |
| 2023-07-05 | $2.61 | $2.89 | $2.44 | $2.45 | $2.45 | 2,420,186 |
| 2023-07-03 | $2.70 | $2.70 | $2.42 | $2.63 | $2.63 | 2,953,774 |
| 2023-06-30 | $1.99 | $2.94 | $1.99 | $2.72 | $2.72 | 13,139,639 |
| 2023-06-29 | $2.15 | $2.29 | $1.85 | $1.96 | $1.96 | 4,717,478 |
| 2023-06-28 | $2.06 | $2.20 | $2.02 | $2.15 | $2.15 | 1,254,477 |
| 2023-06-27 | $1.92 | $2.16 | $1.89 | $2.09 | $2.09 | 1,886,563 |
| 2023-06-26 | $1.89 | $1.98 | $1.83 | $1.93 | $1.93 | 1,458,807 |
| 2023-06-23 | $1.84 | $1.95 | $1.82 | $1.91 | $1.91 | 4,189,170 |
| 2023-06-22 | $1.81 | $1.90 | $1.74 | $1.88 | $1.88 | 1,720,648 |
| 2023-06-21 | $1.87 | $1.90 | $1.77 | $1.84 | $1.84 | 1,208,574 |
| 2023-06-20 | $2.15 | $2.17 | $1.86 | $1.87 | $1.87 | 1,888,661 |
| 2023-06-16 | $2.16 | $2.17 | $2.04 | $2.13 | $2.13 | 6,954,159 |
| 2023-06-15 | $2.04 | $2.16 | $1.96 | $2.13 | $2.13 | 1,707,134 |
| 2023-06-14 | $2.06 | $2.16 | $1.99 | $2.07 | $2.07 | 2,664,616 |
| 2023-06-13 | $1.73 | $2.07 | $1.69 | $2.04 | $2.04 | 4,925,169 |
| 2023-06-12 | $1.55 | $1.75 | $1.52 | $1.71 | $1.71 | 1,753,242 |
| 2023-06-09 | $1.60 | $1.70 | $1.55 | $1.55 | $1.55 | 908,028 |
| 2023-06-08 | $1.72 | $1.72 | $1.58 | $1.62 | $1.62 | 1,035,342 |
| 2023-06-07 | $1.70 | $1.75 | $1.61 | $1.75 | $1.75 | 1,297,803 |
| 2023-06-06 | $1.75 | $1.80 | $1.65 | $1.69 | $1.69 | 1,597,249 |
| 2023-06-05 | $1.78 | $1.78 | $1.64 | $1.71 | $1.71 | 1,705,334 |
| 2023-06-02 | $1.59 | $1.80 | $1.59 | $1.76 | $1.76 | 1,745,504 |
| 2023-06-01 | $1.54 | $1.64 | $1.46 | $1.59 | $1.59 | 1,551,916 |
| 2023-05-31 | $1.55 | $1.60 | $1.43 | $1.56 | $1.56 | 2,198,208 |
| 2023-05-30 | $1.38 | $1.61 | $1.38 | $1.55 | $1.55 | 2,389,992 |
| 2023-05-26 | $1.25 | $1.42 | $1.22 | $1.37 | $1.37 | 1,739,073 |
| 2023-05-25 | $1.34 | $1.34 | $1.22 | $1.27 | $1.27 | 1,129,657 |
| 2023-05-24 | $1.41 | $1.47 | $1.32 | $1.34 | $1.34 | 1,353,377 |
| 2023-05-23 | $1.43 | $1.65 | $1.40 | $1.41 | $1.41 | 3,730,049 |
| 2023-05-22 | $1.15 | $1.55 | $1.13 | $1.44 | $1.44 | 4,466,631 |
| 2023-05-19 | $1.21 | $1.25 | $1.12 | $1.13 | $1.13 | 824,456 |
| 2023-05-18 | $1.17 | $1.24 | $1.15 | $1.23 | $1.23 | 893,592 |
| 2023-05-17 | $1.15 | $1.24 | $1.10 | $1.18 | $1.18 | 1,223,941 |
| 2023-05-16 | $1.08 | $1.19 | $1.08 | $1.13 | $1.13 | 972,352 |
| 2023-05-15 | $1.13 | $1.14 | $1.06 | $1.08 | $1.08 | 1,440,015 |
| 2023-05-12 | $1.10 | $1.14 | $1.05 | $1.13 | $1.13 | 1,304,552 |
| 2023-05-11 | $1.24 | $1.25 | $1.09 | $1.11 | $1.11 | 1,608,140 |
| 2023-05-10 | $1.30 | $1.35 | $1.17 | $1.20 | $1.20 | 1,940,768 |
| 2023-05-09 | $1.40 | $1.41 | $1.31 | $1.35 | $1.35 | 1,400,310 |
| 2023-05-08 | $1.40 | $1.46 | $1.35 | $1.39 | $1.39 | 1,376,717 |
| 2023-05-05 | $1.34 | $1.44 | $1.33 | $1.35 | $1.35 | 1,200,330 |
| 2023-05-04 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 1,413,276 |
| 2023-05-03 | $1.33 | $1.43 | $1.32 | $1.33 | $1.33 | 1,557,294 |
| 2023-05-02 | $1.35 | $1.38 | $1.28 | $1.32 | $1.32 | 1,875,439 |
| 2023-05-01 | $1.44 | $1.48 | $1.34 | $1.36 | $1.36 | 1,611,123 |
| 2023-04-28 | $1.47 | $1.57 | $1.45 | $1.46 | $1.46 | 1,237,376 |
| 2023-04-27 | $1.41 | $1.51 | $1.39 | $1.49 | $1.49 | 1,295,067 |
| 2023-04-26 | $1.43 | $1.50 | $1.40 | $1.45 | $1.45 | 1,299,154 |
| 2023-04-25 | $1.52 | $1.58 | $1.40 | $1.44 | $1.44 | 3,085,432 |
| 2023-04-24 | $1.72 | $1.75 | $1.51 | $1.52 | $1.52 | 2,831,772 |
| 2023-04-21 | $1.87 | $1.89 | $1.72 | $1.78 | $1.78 | 6,884,276 |
| 2023-04-20 | $1.91 | $2.06 | $1.84 | $1.88 | $1.88 | 2,657,397 |
| 2023-04-19 | $2.14 | $2.17 | $1.89 | $1.92 | $1.92 | 1,768,947 |
| 2023-04-18 | $2.21 | $2.22 | $2.00 | $2.17 | $2.17 | 2,810,498 |
| 2023-04-17 | $1.82 | $2.26 | $1.78 | $2.24 | $2.24 | 4,251,101 |
| 2023-04-14 | $1.90 | $1.92 | $1.74 | $1.79 | $1.79 | 1,125,439 |
| 2023-04-13 | $2.06 | $2.11 | $1.88 | $1.90 | $1.90 | 2,120,477 |
| 2023-04-12 | $1.88 | $2.06 | $1.88 | $2.01 | $2.01 | 2,369,986 |
| 2023-04-11 | $1.88 | $1.92 | $1.83 | $1.84 | $1.84 | 2,370,411 |
| 2023-04-10 | $1.76 | $1.89 | $1.72 | $1.89 | $1.89 | 847,484 |
| 2023-04-06 | $1.66 | $1.83 | $1.61 | $1.77 | $1.77 | 1,387,101 |
| 2023-04-05 | $1.65 | $1.70 | $1.58 | $1.66 | $1.66 | 1,564,699 |
| 2023-04-04 | $1.75 | $1.78 | $1.61 | $1.67 | $1.67 | 1,509,593 |
| 2023-04-03 | $1.87 | $1.93 | $1.75 | $1.76 | $1.76 | 1,021,788 |
| 2023-03-31 | $1.76 | $1.91 | $1.76 | $1.88 | $1.88 | 1,011,187 |
| 2023-03-30 | $1.84 | $1.87 | $1.74 | $1.75 | $1.75 | 721,531 |
| 2023-03-29 | $1.80 | $1.84 | $1.73 | $1.79 | $1.79 | 874,557 |
| 2023-03-28 | $1.80 | $1.84 | $1.75 | $1.75 | $1.75 | 789,548 |
| 2023-03-27 | $1.81 | $1.85 | $1.70 | $1.83 | $1.83 | 1,115,412 |
| 2023-03-24 | $1.71 | $1.79 | $1.70 | $1.76 | $1.76 | 774,230 |
| 2023-03-23 | $1.71 | $2.00 | $1.70 | $1.75 | $1.75 | 2,204,032 |
| 2023-03-22 | $1.88 | $1.88 | $1.65 | $1.66 | $1.66 | 1,583,773 |
| 2023-03-21 | $1.80 | $1.94 | $1.80 | $1.88 | $1.88 | 1,325,294 |
| 2023-03-20 | $1.71 | $1.87 | $1.57 | $1.75 | $1.75 | 3,253,609 |
| 2023-03-17 | $2.03 | $2.10 | $1.92 | $1.92 | $1.92 | 4,170,995 |
| 2023-03-16 | $2.14 | $2.18 | $2.06 | $2.12 | $2.12 | 1,255,986 |
| 2023-03-15 | $2.05 | $2.16 | $2.05 | $2.14 | $2.14 | 1,183,885 |
| 2023-03-14 | $2.07 | $2.22 | $2.07 | $2.12 | $2.12 | 1,504,285 |
| 2023-03-13 | $2.11 | $2.14 | $2.02 | $2.07 | $2.07 | 1,984,881 |
| 2023-03-10 | $2.33 | $2.33 | $2.12 | $2.13 | $2.13 | 1,423,859 |
| 2023-03-09 | $2.40 | $2.57 | $2.36 | $2.38 | $2.38 | 1,424,389 |
| 2023-03-08 | $2.32 | $2.45 | $2.23 | $2.42 | $2.42 | 1,309,969 |
| 2023-03-07 | $2.38 | $2.42 | $2.22 | $2.25 | $2.25 | 961,227 |
| 2023-03-06 | $2.45 | $2.56 | $2.38 | $2.39 | $2.39 | 1,000,086 |
| 2023-03-03 | $2.36 | $2.48 | $2.32 | $2.45 | $2.45 | 970,601 |
| 2023-03-02 | $2.25 | $2.36 | $2.20 | $2.34 | $2.34 | 1,385,711 |
| 2023-03-01 | $2.32 | $2.36 | $2.25 | $2.28 | $2.28 | 1,304,205 |
| 2023-02-28 | $2.32 | $2.41 | $2.32 | $2.35 | $2.35 | 1,200,884 |
| 2023-02-27 | $2.44 | $2.48 | $2.30 | $2.35 | $2.35 | 1,476,327 |
| 2023-02-24 | $2.62 | $2.65 | $2.40 | $2.43 | $2.43 | 1,818,486 |
| 2023-02-23 | $2.98 | $3.12 | $2.63 | $2.67 | $2.67 | 2,078,092 |
| 2023-02-22 | $2.75 | $2.84 | $2.64 | $2.64 | $2.64 | 1,307,282 |
| 2023-02-21 | $2.84 | $2.89 | $2.69 | $2.74 | $2.74 | 1,205,403 |
| 2023-02-17 | $3.04 | $3.05 | $2.84 | $2.93 | $2.93 | 894,817 |
| 2023-02-16 | $3.10 | $3.15 | $3.00 | $3.01 | $3.01 | 762,299 |
| 2023-02-15 | $2.99 | $3.18 | $2.96 | $3.17 | $3.17 | 905,991 |
| 2023-02-14 | $3.06 | $3.08 | $2.96 | $3.02 | $3.02 | 602,993 |
| 2023-02-13 | $3.03 | $3.08 | $2.99 | $3.08 | $3.08 | 606,251 |
| 2023-02-10 | $2.91 | $3.07 | $2.87 | $3.00 | $3.00 | 871,649 |
| 2023-02-09 | $3.18 | $3.23 | $2.94 | $2.95 | $2.95 | 1,024,414 |
| 2023-02-08 | $3.09 | $3.19 | $3.07 | $3.14 | $3.14 | 685,324 |
| 2023-02-07 | $3.12 | $3.17 | $3.02 | $3.13 | $3.13 | 1,209,731 |
| 2023-02-06 | $3.29 | $3.33 | $3.09 | $3.11 | $3.11 | 876,616 |
| 2023-02-03 | $3.32 | $3.42 | $3.26 | $3.32 | $3.32 | 1,251,665 |
| 2023-02-02 | $3.41 | $3.57 | $3.30 | $3.43 | $3.43 | 2,210,005 |
| 2023-02-01 | $3.00 | $3.35 | $3.00 | $3.29 | $3.29 | 1,627,789 |
| 2023-01-31 | $2.97 | $3.05 | $2.93 | $3.00 | $3.00 | 919,839 |
| 2023-01-30 | $3.06 | $3.08 | $2.93 | $2.95 | $2.95 | 605,437 |
| 2023-01-27 | $2.93 | $3.08 | $2.91 | $3.06 | $3.06 | 839,460 |
| 2023-01-26 | $2.88 | $3.00 | $2.86 | $2.93 | $2.93 | 886,361 |
| 2023-01-25 | $2.86 | $2.91 | $2.80 | $2.87 | $2.87 | 568,549 |
| 2023-01-24 | $2.94 | $3.12 | $2.90 | $2.92 | $2.92 | 872,841 |
| 2023-01-23 | $2.90 | $2.98 | $2.82 | $2.93 | $2.93 | 972,028 |
| 2023-01-20 | $2.84 | $2.89 | $2.71 | $2.85 | $2.85 | 2,231,939 |
| 2023-01-19 | $2.81 | $2.84 | $2.68 | $2.80 | $2.80 | 1,691,251 |
| 2023-01-18 | $3.05 | $3.15 | $2.83 | $2.86 | $2.86 | 1,350,968 |
| 2023-01-17 | $2.79 | $3.11 | $2.75 | $3.00 | $3.00 | 3,213,054 |
| 2023-01-13 | $2.68 | $2.88 | $2.61 | $2.82 | $2.82 | 1,997,983 |
| 2023-01-12 | $2.62 | $2.77 | $2.62 | $2.69 | $2.69 | 1,669,703 |
| 2023-01-11 | $2.59 | $2.66 | $2.54 | $2.62 | $2.62 | 1,451,471 |
| 2023-01-10 | $2.67 | $2.73 | $2.52 | $2.55 | $2.55 | 1,845,284 |
| 2023-01-09 | $2.73 | $2.85 | $2.65 | $2.67 | $2.67 | 2,625,159 |
| 2023-01-06 | $2.79 | $2.83 | $2.66 | $2.69 | $2.69 | 1,381,511 |
| 2023-01-05 | $2.90 | $2.90 | $2.74 | $2.75 | $2.75 | 1,515,599 |
| 2023-01-04 | $2.94 | $3.05 | $2.90 | $2.95 | $2.95 | 1,188,465 |
| 2023-01-03 | $3.02 | $3.14 | $2.84 | $2.91 | $2.91 | 1,431,356 |
| 2022-12-30 | $2.83 | $2.98 | $2.80 | $2.95 | $2.95 | 1,663,528 |
| 2022-12-29 | $2.64 | $2.92 | $2.63 | $2.90 | $2.90 | 2,023,096 |
| 2022-12-28 | $2.55 | $2.66 | $2.55 | $2.60 | $2.60 | 1,327,888 |
| 2022-12-27 | $2.62 | $2.62 | $2.51 | $2.57 | $2.57 | 1,141,135 |
| 2022-12-23 | $2.73 | $2.81 | $2.62 | $2.64 | $2.64 | 1,315,491 |
| 2022-12-22 | $2.82 | $2.83 | $2.65 | $2.74 | $2.74 | 2,143,367 |
| 2022-12-21 | $2.84 | $2.97 | $2.79 | $2.84 | $2.84 | 1,943,660 |
| 2022-12-20 | $2.70 | $2.85 | $2.68 | $2.76 | $2.76 | 1,928,104 |
| 2022-12-19 | $2.93 | $2.94 | $2.58 | $2.75 | $2.75 | 3,412,588 |
| 2022-12-16 | $3.02 | $3.10 | $2.78 | $2.94 | $2.94 | 21,475,772 |
| 2022-12-15 | $3.12 | $3.21 | $3.06 | $3.13 | $3.13 | 4,218,710 |
| 2022-12-14 | $3.30 | $3.41 | $3.12 | $3.20 | $3.20 | 4,036,249 |
| 2022-12-13 | $3.67 | $3.83 | $3.16 | $3.28 | $3.28 | 6,289,741 |
| 2022-12-12 | $3.20 | $3.57 | $2.92 | $3.51 | $3.51 | 7,155,797 |
| 2022-12-09 | $3.34 | $3.48 | $3.14 | $3.23 | $3.23 | 5,126,324 |
| 2022-12-08 | $3.82 | $3.92 | $3.11 | $3.20 | $3.20 | 8,352,859 |
| 2022-12-07 | $3.88 | $3.97 | $3.79 | $3.80 | $3.80 | 1,454,732 |
| 2022-12-06 | $4.12 | $4.20 | $3.91 | $3.95 | $3.95 | 1,326,461 |
| 2022-12-05 | $4.14 | $4.50 | $4.05 | $4.10 | $4.10 | 2,252,859 |
| 2022-12-02 | $4.80 | $5.01 | $4.73 | $4.85 | $4.85 | 1,019,297 |
| 2022-12-01 | $4.86 | $5.29 | $4.86 | $4.94 | $4.94 | 1,834,527 |
| 2022-11-30 | $4.59 | $4.89 | $4.47 | $4.88 | $4.88 | 1,517,986 |
| 2022-11-29 | $4.32 | $4.65 | $4.32 | $4.54 | $4.54 | 988,479 |
| 2022-11-28 | $4.67 | $4.77 | $4.52 | $4.54 | $4.54 | 697,676 |
| 2022-11-25 | $4.72 | $4.82 | $4.72 | $4.76 | $4.76 | 192,671 |
| 2022-11-23 | $4.63 | $4.82 | $4.57 | $4.81 | $4.81 | 621,290 |
| 2022-11-22 | $4.71 | $4.71 | $4.47 | $4.63 | $4.63 | 685,964 |
| 2022-11-21 | $4.61 | $4.80 | $4.45 | $4.75 | $4.75 | 805,883 |
| 2022-11-18 | $5.08 | $5.08 | $4.70 | $4.72 | $4.72 | 734,825 |
| 2022-11-17 | $5.07 | $5.10 | $4.76 | $4.95 | $4.95 | 1,195,120 |
| 2022-11-16 | $5.79 | $5.80 | $5.07 | $5.09 | $5.09 | 1,136,954 |
| 2022-11-15 | $5.72 | $6.07 | $5.62 | $5.86 | $5.86 | 1,294,297 |
| 2022-11-14 | $5.50 | $5.79 | $5.04 | $5.70 | $5.70 | 1,541,444 |
| 2022-11-11 | $5.63 | $5.90 | $5.52 | $5.60 | $5.60 | 2,541,745 |
| 2022-11-10 | $5.03 | $5.95 | $5.00 | $5.92 | $5.92 | 2,180,769 |
| 2022-11-09 | $4.36 | $4.46 | $4.00 | $4.36 | $4.36 | 2,326,745 |
| 2022-11-08 | $4.83 | $5.07 | $4.66 | $4.85 | $4.85 | 1,054,514 |
| 2022-11-07 | $4.67 | $4.81 | $4.58 | $4.81 | $4.81 | 1,250,472 |
| 2022-11-04 | $4.64 | $4.66 | $4.49 | $4.63 | $4.63 | 909,710 |
| 2022-11-03 | $4.72 | $4.73 | $4.51 | $4.51 | $4.51 | 709,915 |
| 2022-11-02 | $5.13 | $5.14 | $4.77 | $4.81 | $4.81 | 1,104,510 |
| 2022-11-01 | $5.28 | $5.31 | $5.13 | $5.16 | $5.16 | 745,182 |
| 2022-10-31 | $5.03 | $5.19 | $5.02 | $5.15 | $5.15 | 1,227,632 |
| 2022-10-28 | $4.92 | $5.19 | $4.79 | $5.13 | $5.13 | 795,539 |
| 2022-10-27 | $4.94 | $5.09 | $4.88 | $4.89 | $4.89 | 639,176 |
| 2022-10-26 | $4.77 | $5.17 | $4.69 | $4.88 | $4.88 | 1,528,051 |
| 2022-10-25 | $4.59 | $4.83 | $4.55 | $4.77 | $4.77 | 1,271,822 |
| 2022-10-24 | $4.38 | $4.63 | $4.13 | $4.54 | $4.54 | 1,071,474 |
| 2022-10-21 | $4.41 | $4.49 | $4.23 | $4.45 | $4.45 | 2,950,562 |
| 2022-10-20 | $4.06 | $4.48 | $4.03 | $4.41 | $4.41 | 1,567,155 |
| 2022-10-19 | $4.32 | $4.33 | $3.98 | $4.04 | $4.04 | 1,334,568 |
| 2022-10-18 | $4.47 | $4.59 | $4.39 | $4.43 | $4.43 | 1,660,676 |
| 2022-10-17 | $4.02 | $4.34 | $3.91 | $4.32 | $4.32 | 2,174,841 |
| 2022-10-14 | $4.03 | $4.14 | $3.79 | $3.80 | $3.80 | 1,362,183 |
| 2022-10-13 | $3.79 | $4.04 | $3.70 | $3.96 | $3.96 | 2,160,451 |
| 2022-10-12 | $4.02 | $4.06 | $3.86 | $3.97 | $3.97 | 1,855,088 |
| 2022-10-11 | $4.01 | $4.22 | $3.76 | $4.04 | $4.04 | 2,102,164 |
| 2022-10-10 | $4.44 | $4.46 | $4.14 | $4.18 | $4.18 | 2,020,610 |
| 2022-10-07 | $4.41 | $4.44 | $4.28 | $4.42 | $4.42 | 2,051,223 |
| 2022-10-06 | $4.56 | $4.61 | $4.43 | $4.45 | $4.45 | 1,007,060 |
| 2022-10-05 | $4.72 | $4.79 | $4.59 | $4.64 | $4.64 | 1,258,352 |
| 2022-10-04 | $4.20 | $4.96 | $4.20 | $4.80 | $4.80 | 2,337,072 |
| 2022-10-03 | $4.07 | $4.22 | $4.02 | $4.09 | $4.09 | 1,666,846 |
| 2022-09-30 | $4.35 | $4.39 | $4.07 | $4.08 | $4.08 | 1,698,243 |
| 2022-09-29 | $4.42 | $4.46 | $4.23 | $4.36 | $4.36 | 2,368,645 |
| 2022-09-28 | $4.28 | $4.56 | $4.22 | $4.49 | $4.49 | 1,556,219 |
| 2022-09-27 | $4.49 | $4.51 | $4.21 | $4.26 | $4.26 | 1,991,234 |
| 2022-09-26 | $4.98 | $5.12 | $4.42 | $4.46 | $4.46 | 2,025,828 |
| 2022-09-23 | $4.94 | $5.06 | $4.86 | $4.98 | $4.98 | 1,547,314 |
| 2022-09-22 | $5.31 | $5.32 | $4.99 | $5.07 | $5.07 | 1,548,575 |
| 2022-09-21 | $5.33 | $5.54 | $5.24 | $5.32 | $5.32 | 1,571,761 |
| 2022-09-20 | $5.43 | $5.51 | $5.28 | $5.28 | $5.28 | 1,455,716 |
| 2022-09-19 | $5.14 | $5.51 | $5.14 | $5.50 | $5.50 | 1,804,831 |
| 2022-09-16 | $5.35 | $5.59 | $5.25 | $5.33 | $5.33 | 16,776,558 |
| 2022-09-15 | $5.64 | $5.86 | $5.44 | $5.44 | $5.44 | 4,275,433 |
| 2022-09-14 | $5.72 | $5.97 | $5.51 | $5.69 | $5.69 | 3,682,740 |
| 2022-09-13 | $5.98 | $6.14 | $5.68 | $5.80 | $5.80 | 3,331,511 |
| 2022-09-12 | $5.43 | $6.45 | $5.42 | $6.32 | $6.32 | 7,772,390 |
| 2022-09-09 | $4.96 | $5.38 | $4.96 | $5.32 | $5.32 | 1,157,120 |
| 2022-09-08 | $4.72 | $5.00 | $4.68 | $4.95 | $4.95 | 1,002,928 |
| 2022-09-07 | $4.59 | $4.79 | $4.59 | $4.76 | $4.76 | 932,880 |
| 2022-09-06 | $4.79 | $4.86 | $4.62 | $4.63 | $4.63 | 1,163,837 |
| 2022-09-02 | $4.67 | $4.86 | $4.55 | $4.82 | $4.82 | 1,350,756 |
| 2022-09-01 | $4.51 | $4.62 | $4.19 | $4.60 | $4.60 | 2,146,494 |
| 2022-08-31 | $4.71 | $4.72 | $4.45 | $4.46 | $4.46 | 2,021,890 |
| 2022-08-30 | $4.67 | $4.74 | $4.55 | $4.61 | $4.61 | 1,229,151 |
| 2022-08-29 | $4.71 | $4.74 | $4.63 | $4.66 | $4.66 | 1,217,432 |
| 2022-08-26 | $5.17 | $5.23 | $4.54 | $4.78 | $4.78 | 1,954,973 |
| 2022-08-25 | $5.23 | $5.31 | $5.10 | $5.14 | $5.14 | 1,212,894 |
| 2022-08-24 | $5.25 | $5.33 | $5.14 | $5.17 | $5.17 | 1,162,328 |
| 2022-08-23 | $5.14 | $5.33 | $5.14 | $5.25 | $5.25 | 1,419,611 |
| 2022-08-22 | $5.33 | $5.41 | $5.24 | $5.29 | $5.29 | 945,552 |
| 2022-08-19 | $5.37 | $5.46 | $5.18 | $5.42 | $5.42 | 1,023,512 |
| 2022-08-18 | $5.43 | $5.53 | $5.38 | $5.46 | $5.46 | 632,096 |
| 2022-08-17 | $5.55 | $5.57 | $5.32 | $5.48 | $5.48 | 1,278,651 |
| 2022-08-16 | $5.66 | $5.78 | $5.47 | $5.67 | $5.67 | 2,123,121 |
| 2022-08-15 | $5.70 | $6.05 | $5.69 | $5.82 | $5.82 | 1,041,577 |
| 2022-08-12 | $5.85 | $5.90 | $5.71 | $5.76 | $5.76 | 1,345,251 |
| 2022-08-11 | $5.83 | $5.97 | $5.61 | $5.81 | $5.81 | 1,487,768 |
| 2022-08-10 | $5.75 | $6.23 | $5.40 | $5.80 | $5.80 | 4,130,492 |
| 2022-08-09 | $6.90 | $6.95 | $6.67 | $6.88 | $6.88 | 751,671 |
| 2022-08-08 | $7.10 | $7.38 | $7.04 | $7.04 | $7.04 | 518,057 |
| 2022-08-05 | $6.83 | $7.13 | $6.80 | $7.01 | $7.01 | 325,548 |
| 2022-08-04 | $7.12 | $7.18 | $6.90 | $6.98 | $6.98 | 465,084 |
| 2022-08-03 | $6.87 | $7.14 | $6.87 | $7.09 | $7.09 | 477,276 |
| 2022-08-02 | $6.88 | $7.01 | $6.76 | $6.77 | $6.77 | 291,836 |
| 2022-08-01 | $6.63 | $6.99 | $6.52 | $6.92 | $6.92 | 431,585 |
| 2022-07-29 | $6.59 | $6.77 | $6.43 | $6.74 | $6.74 | 621,402 |
| 2022-07-28 | $6.28 | $6.62 | $6.02 | $6.59 | $6.59 | 773,795 |
| 2022-07-27 | $6.15 | $6.34 | $6.08 | $6.27 | $6.27 | 715,407 |
| 2022-07-26 | $6.11 | $6.18 | $5.95 | $6.01 | $6.01 | 573,345 |
| 2022-07-25 | $6.36 | $6.47 | $6.20 | $6.29 | $6.29 | 559,219 |
| 2022-07-22 | $6.82 | $6.92 | $6.25 | $6.32 | $6.32 | 741,314 |
| 2022-07-21 | $6.74 | $6.84 | $6.63 | $6.79 | $6.79 | 357,855 |
| 2022-07-20 | $6.59 | $7.03 | $6.49 | $6.85 | $6.85 | 682,332 |
| 2022-07-19 | $6.20 | $6.80 | $6.19 | $6.75 | $6.75 | 1,231,681 |
| 2022-07-18 | $6.09 | $6.30 | $5.99 | $6.02 | $6.02 | 825,821 |
| 2022-07-15 | $5.92 | $6.13 | $5.63 | $5.99 | $5.99 | 1,432,111 |
| 2022-07-14 | $6.58 | $6.67 | $6.17 | $6.21 | $6.21 | 629,460 |
| 2022-07-13 | $6.58 | $6.73 | $6.50 | $6.72 | $6.72 | 435,014 |
| 2022-07-12 | $6.73 | $6.91 | $6.60 | $6.69 | $6.69 | 376,100 |
| 2022-07-11 | $7.05 | $7.06 | $6.68 | $6.72 | $6.72 | 490,346 |
| 2022-07-08 | $7.22 | $7.42 | $7.05 | $7.12 | $7.12 | 541,979 |
| 2022-07-07 | $7.01 | $7.33 | $6.94 | $7.29 | $7.29 | 589,734 |
| 2022-07-06 | $7.10 | $7.26 | $6.93 | $6.96 | $6.96 | 338,166 |
| 2022-07-05 | $6.97 | $7.20 | $6.83 | $7.19 | $7.19 | 514,719 |
| 2022-07-01 | $7.18 | $7.30 | $6.89 | $7.14 | $7.14 | 555,665 |
| 2022-06-30 | $7.03 | $7.37 | $6.88 | $7.17 | $7.17 | 659,795 |
| 2022-06-29 | $7.32 | $7.40 | $7.11 | $7.22 | $7.22 | 461,640 |
| 2022-06-28 | $7.30 | $7.61 | $7.28 | $7.36 | $7.36 | 649,318 |
| 2022-06-27 | $7.26 | $7.31 | $6.92 | $7.26 | $7.26 | 1,004,075 |
| 2022-06-24 | $6.93 | $7.30 | $6.86 | $7.20 | $7.20 | 2,136,293 |
| 2022-06-23 | $6.36 | $6.85 | $6.28 | $6.85 | $6.85 | 1,180,759 |
| 2022-06-22 | $6.35 | $6.60 | $6.32 | $6.34 | $6.34 | 826,784 |
| 2022-06-21 | $6.60 | $6.73 | $6.43 | $6.46 | $6.46 | 965,990 |
| 2022-06-17 | $6.07 | $6.53 | $6.07 | $6.48 | $6.48 | 2,494,134 |
| 2022-06-16 | $6.41 | $6.49 | $5.99 | $6.07 | $6.07 | 1,188,440 |
| 2022-06-15 | $6.69 | $6.86 | $6.37 | $6.72 | $6.72 | 1,795,907 |
| 2022-06-14 | $6.80 | $6.80 | $6.21 | $6.59 | $6.59 | 1,215,437 |
| 2022-06-13 | $7.29 | $7.44 | $6.45 | $6.46 | $6.46 | 917,142 |
| 2022-06-10 | $7.79 | $7.94 | $7.54 | $7.62 | $7.62 | 872,052 |
| 2022-06-09 | $8.35 | $8.35 | $7.94 | $7.95 | $7.95 | 443,594 |
| 2022-06-08 | $8.73 | $8.81 | $8.43 | $8.45 | $8.45 | 440,307 |
| 2022-06-07 | $8.66 | $8.82 | $8.54 | $8.77 | $8.77 | 464,242 |
| 2022-06-06 | $8.92 | $9.08 | $8.72 | $8.78 | $8.78 | 648,843 |
| 2022-06-03 | $9.12 | $9.12 | $8.69 | $8.76 | $8.76 | 811,575 |
| 2022-06-02 | $8.96 | $9.43 | $8.94 | $9.26 | $9.26 | 639,166 |
| 2022-06-01 | $9.24 | $9.39 | $8.90 | $8.94 | $8.94 | 719,943 |
| 2022-05-31 | $9.29 | $9.40 | $8.91 | $9.23 | $9.23 | 1,317,005 |
| 2022-05-27 | $9.07 | $9.48 | $9.06 | $9.44 | $9.44 | 614,023 |
| 2022-05-26 | $8.70 | $9.02 | $8.59 | $8.94 | $8.94 | 908,597 |
| 2022-05-25 | $8.07 | $8.67 | $8.04 | $8.64 | $8.64 | 1,272,071 |
| 2022-05-24 | $8.54 | $8.63 | $7.88 | $8.04 | $8.04 | 4,075,923 |
| 2022-05-23 | $9.23 | $9.23 | $8.60 | $8.66 | $8.66 | 1,206,629 |
| 2022-05-20 | $9.50 | $9.53 | $8.90 | $9.14 | $9.14 | 742,915 |
| 2022-05-19 | $9.08 | $9.61 | $9.08 | $9.30 | $9.30 | 585,842 |
| 2022-05-18 | $9.31 | $9.50 | $8.99 | $9.17 | $9.17 | 477,493 |
| 2022-05-17 | $9.30 | $9.63 | $9.25 | $9.53 | $9.53 | 506,602 |
| 2022-05-16 | $9.43 | $9.70 | $9.17 | $9.21 | $9.21 | 823,380 |
| 2022-05-13 | $9.09 | $9.79 | $8.96 | $9.54 | $9.54 | 665,867 |
| 2022-05-12 | $8.03 | $9.00 | $8.00 | $8.97 | $8.97 | 1,269,464 |
| 2022-05-11 | $9.00 | $9.24 | $8.11 | $8.17 | $8.17 | 2,266,727 |
| 2022-05-10 | $9.37 | $9.52 | $8.56 | $8.63 | $8.63 | 1,408,550 |
| 2022-05-09 | $9.60 | $9.81 | $9.11 | $9.17 | $9.17 | 1,209,817 |
| 2022-05-06 | $10.05 | $10.11 | $9.70 | $9.79 | $9.79 | 771,546 |
| 2022-05-05 | $10.12 | $10.16 | $9.82 | $10.09 | $10.09 | 912,551 |
| 2022-05-04 | $10.36 | $10.42 | $9.82 | $10.37 | $10.37 | 563,334 |
| 2022-05-03 | $10.25 | $10.46 | $10.05 | $10.33 | $10.33 | 370,354 |
| 2022-05-02 | $9.87 | $10.27 | $9.74 | $10.24 | $10.24 | 550,801 |
| 2022-04-29 | $10.15 | $10.37 | $9.77 | $9.89 | $9.89 | 796,155 |
| 2022-04-28 | $10.15 | $10.36 | $9.86 | $10.22 | $10.22 | 414,893 |
| 2022-04-27 | $10.00 | $10.18 | $9.75 | $9.93 | $9.93 | 667,138 |
| 2022-04-26 | $10.02 | $10.13 | $9.86 | $9.93 | $9.93 | 657,199 |
| 2022-04-25 | $9.91 | $10.39 | $9.89 | $10.32 | $10.32 | 416,671 |
| 2022-04-22 | $10.36 | $10.49 | $9.96 | $10.01 | $10.01 | 441,402 |
| 2022-04-21 | $10.60 | $10.78 | $10.33 | $10.45 | $10.45 | 639,422 |
| 2022-04-20 | $10.52 | $10.75 | $10.30 | $10.52 | $10.52 | 584,650 |
| 2022-04-19 | $9.99 | $10.52 | $9.99 | $10.43 | $10.43 | 615,525 |
| 2022-04-18 | $10.15 | $10.29 | $9.94 | $10.06 | $10.06 | 596,933 |
| 2022-04-14 | $10.40 | $10.40 | $10.02 | $10.22 | $10.22 | 1,112,659 |
| 2022-04-13 | $9.79 | $10.33 | $9.71 | $10.16 | $10.16 | 615,616 |
| 2022-04-12 | $10.03 | $10.33 | $9.67 | $9.84 | $9.84 | 1,099,486 |
| 2022-04-11 | $9.50 | $10.10 | $9.33 | $9.93 | $9.93 | 963,248 |
| 2022-04-08 | $10.32 | $10.46 | $9.20 | $9.50 | $9.50 | 2,135,206 |
| 2022-04-07 | $10.79 | $11.03 | $10.66 | $10.95 | $10.95 | 725,160 |
| 2022-04-06 | $11.00 | $11.18 | $10.79 | $10.89 | $10.89 | 436,323 |
| 2022-04-05 | $11.71 | $11.80 | $11.13 | $11.19 | $11.19 | 682,875 |
| 2022-04-04 | $11.69 | $12.13 | $11.67 | $11.77 | $11.77 | 926,970 |
| 2022-04-01 | $11.20 | $11.69 | $11.20 | $11.65 | $11.65 | 580,551 |
| 2022-03-31 | $11.42 | $11.58 | $11.06 | $11.16 | $11.16 | 727,225 |
| 2022-03-30 | $11.59 | $11.67 | $11.41 | $11.46 | $11.46 | 453,554 |
| 2022-03-29 | $11.21 | $11.72 | $11.21 | $11.63 | $11.63 | 612,639 |
| 2022-03-28 | $11.00 | $11.12 | $10.78 | $10.97 | $10.97 | 442,683 |
| 2022-03-25 | $11.04 | $11.20 | $10.85 | $11.01 | $11.01 | 433,769 |
| 2022-03-24 | $10.96 | $11.08 | $10.71 | $11.04 | $11.04 | 672,149 |
| 2022-03-23 | $10.79 | $11.12 | $10.70 | $10.94 | $10.94 | 619,072 |
| 2022-03-22 | $10.66 | $11.18 | $10.66 | $10.94 | $10.94 | 1,230,851 |
| 2022-03-21 | $11.02 | $11.08 | $10.50 | $10.62 | $10.62 | 1,397,376 |
| 2022-03-18 | $10.92 | $11.36 | $10.81 | $11.24 | $11.24 | 2,714,793 |
| 2022-03-17 | $10.50 | $10.99 | $10.50 | $10.95 | $10.95 | 1,445,798 |
| 2022-03-16 | $10.51 | $11.13 | $10.26 | $11.10 | $11.10 | 1,411,644 |
| 2022-03-15 | $10.15 | $10.50 | $10.07 | $10.38 | $10.38 | 770,959 |
| 2022-03-14 | $10.15 | $10.50 | $9.88 | $10.08 | $10.08 | 1,080,713 |
| 2022-03-11 | $10.46 | $10.53 | $9.98 | $9.98 | $9.98 | 1,002,092 |
| 2022-03-10 | $10.03 | $10.50 | $10.03 | $10.38 | $10.38 | 940,152 |
| 2022-03-09 | $10.39 | $10.60 | $10.19 | $10.30 | $10.30 | 1,170,818 |
| 2022-03-08 | $10.15 | $10.46 | $9.79 | $10.11 | $10.11 | 898,903 |
| 2022-03-07 | $10.01 | $10.25 | $9.88 | $9.93 | $9.93 | 1,978,906 |
| 2022-03-04 | $10.03 | $10.38 | $9.92 | $10.05 | $10.05 | 921,550 |
| 2022-03-03 | $10.65 | $10.75 | $10.01 | $10.26 | $10.26 | 1,105,881 |
| 2022-03-02 | $10.38 | $10.64 | $10.21 | $10.45 | $10.45 | 859,603 |
| 2022-03-01 | $11.03 | $11.05 | $10.20 | $10.25 | $10.25 | 1,271,844 |
| 2022-02-28 | $11.00 | $11.42 | $10.84 | $11.13 | $11.13 | 1,253,465 |
| 2022-02-25 | $10.91 | $11.23 | $10.63 | $11.14 | $11.14 | 1,669,639 |
| 2022-02-24 | $8.71 | $10.95 | $8.69 | $10.92 | $10.92 | 3,429,769 |
| 2022-02-23 | $7.30 | $9.51 | $7.28 | $9.46 | $9.46 | 7,405,132 |
| 2022-02-22 | $11.74 | $11.96 | $10.85 | $10.85 | $10.85 | 1,394,462 |
| 2022-02-18 | $12.52 | $12.52 | $11.87 | $11.91 | $11.91 | 1,114,157 |
| 2022-02-17 | $12.53 | $12.60 | $12.26 | $12.36 | $12.36 | 665,502 |
| 2022-02-16 | $12.62 | $12.84 | $12.50 | $12.69 | $12.69 | 817,348 |
| 2022-02-15 | $12.64 | $12.88 | $12.60 | $12.81 | $12.81 | 630,964 |
| 2022-02-14 | $12.35 | $12.87 | $12.26 | $12.52 | $12.52 | 825,189 |
| 2022-02-11 | $13.04 | $13.47 | $12.27 | $12.35 | $12.35 | 1,172,931 |
| 2022-02-10 | $13.12 | $13.62 | $13.08 | $13.10 | $13.10 | 1,032,557 |
| 2022-02-09 | $12.71 | $13.40 | $12.71 | $13.37 | $13.37 | 1,022,643 |
| 2022-02-08 | $11.93 | $12.64 | $11.90 | $12.59 | $12.59 | 621,640 |
| 2022-02-07 | $12.07 | $12.43 | $11.91 | $11.97 | $11.97 | 1,088,008 |
| 2022-02-04 | $11.87 | $12.19 | $11.76 | $12.08 | $12.08 | 653,547 |
| 2022-02-03 | $12.08 | $12.17 | $11.85 | $11.89 | $11.89 | 599,025 |
| 2022-02-02 | $12.64 | $12.64 | $12.15 | $12.31 | $12.31 | 477,957 |
| 2022-02-01 | $12.68 | $12.70 | $12.35 | $12.50 | $12.50 | 585,800 |
| 2022-01-31 | $12.01 | $12.63 | $11.87 | $12.51 | $12.51 | 1,088,849 |
| 2022-01-28 | $11.80 | $12.17 | $11.56 | $12.15 | $12.15 | 723,858 |
| 2022-01-27 | $12.48 | $12.69 | $11.81 | $11.93 | $11.93 | 527,304 |
| 2022-01-26 | $12.91 | $12.98 | $12.24 | $12.32 | $12.32 | 649,602 |
| 2022-01-25 | $12.64 | $12.96 | $12.31 | $12.68 | $12.68 | 867,220 |
| 2022-01-24 | $12.68 | $12.88 | $11.76 | $12.79 | $12.79 | 1,742,064 |
| 2022-01-21 | $13.12 | $13.61 | $12.93 | $13.00 | $13.00 | 1,087,041 |
| 2022-01-20 | $13.16 | $13.71 | $13.00 | $13.32 | $13.32 | 945,365 |
| 2022-01-19 | $13.25 | $13.63 | $13.15 | $13.16 | $13.16 | 975,843 |
| 2022-01-18 | $12.53 | $13.19 | $12.45 | $13.01 | $13.01 | 1,043,612 |
| 2022-01-14 | $12.80 | $12.99 | $12.48 | $12.78 | $12.78 | 940,736 |
| 2022-01-13 | $13.35 | $13.40 | $12.88 | $12.92 | $12.92 | 528,908 |
| 2022-01-12 | $13.31 | $13.49 | $13.13 | $13.28 | $13.28 | 463,737 |
| 2022-01-11 | $13.00 | $13.18 | $12.71 | $13.11 | $13.11 | 603,716 |
| 2022-01-10 | $13.21 | $13.25 | $12.60 | $13.02 | $13.02 | 737,274 |
| 2022-01-07 | $13.33 | $13.47 | $13.08 | $13.25 | $13.25 | 839,462 |
| 2022-01-06 | $13.32 | $13.65 | $13.05 | $13.32 | $13.32 | 556,081 |
| 2022-01-05 | $13.72 | $13.86 | $13.34 | $13.36 | $13.36 | 764,334 |
| 2022-01-04 | $13.96 | $13.97 | $13.52 | $13.59 | $13.59 | 524,155 |
| 2022-01-03 | $13.52 | $13.98 | $13.33 | $13.87 | $13.87 | 513,554 |
| 2021-12-31 | $13.62 | $13.80 | $13.46 | $13.47 | $13.47 | 453,421 |
| 2021-12-30 | $13.57 | $14.07 | $13.55 | $13.64 | $13.64 | 678,545 |
| 2021-12-29 | $13.76 | $13.84 | $13.53 | $13.62 | $13.62 | 424,256 |
| 2021-12-28 | $14.05 | $14.30 | $13.82 | $13.87 | $13.87 | 361,383 |
| 2021-12-27 | $14.34 | $14.38 | $14.02 | $14.05 | $14.05 | 367,803 |
| 2021-12-23 | $13.91 | $14.31 | $13.86 | $14.20 | $14.20 | 377,393 |
| 2021-12-22 | $13.79 | $14.22 | $13.65 | $14.07 | $14.07 | 692,293 |
| 2021-12-21 | $13.20 | $13.88 | $13.20 | $13.79 | $13.79 | 706,934 |
| 2021-12-20 | $13.21 | $13.29 | $12.72 | $13.09 | $13.09 | 980,394 |
| 2021-12-17 | $13.02 | $13.53 | $12.88 | $13.52 | $13.52 | 3,010,613 |
| 2021-12-16 | $13.52 | $13.83 | $13.10 | $13.19 | $13.19 | 811,387 |
| 2021-12-15 | $12.77 | $13.46 | $12.47 | $13.44 | $13.44 | 1,102,765 |
| 2021-12-14 | $12.70 | $13.03 | $12.58 | $12.85 | $12.85 | 1,064,726 |
| 2021-12-13 | $13.27 | $13.27 | $12.65 | $12.84 | $12.84 | 1,127,461 |
| 2021-12-10 | $13.65 | $13.85 | $13.21 | $13.41 | $13.41 | 757,045 |
| 2021-12-09 | $13.68 | $13.80 | $13.23 | $13.51 | $13.51 | 1,083,176 |
| 2021-12-08 | $13.70 | $14.00 | $13.45 | $13.68 | $13.68 | 1,462,232 |
| 2021-12-07 | $13.65 | $13.88 | $13.57 | $13.70 | $13.70 | 744,588 |
| 2021-12-06 | $13.51 | $13.62 | $13.11 | $13.43 | $13.43 | 736,916 |
| 2021-12-03 | $13.70 | $13.79 | $13.15 | $13.35 | $13.35 | 648,960 |
| 2021-12-02 | $13.30 | $13.75 | $13.23 | $13.62 | $13.62 | 1,031,177 |
| 2021-12-01 | $14.59 | $14.59 | $13.39 | $13.40 | $13.40 | 948,017 |
| 2021-11-30 | $14.75 | $14.94 | $14.19 | $14.26 | $14.26 | 884,379 |
| 2021-11-29 | $14.98 | $15.07 | $14.72 | $14.75 | $14.75 | 545,389 |
| 2021-11-26 | $15.11 | $15.46 | $14.77 | $14.83 | $14.83 | 576,217 |
| 2021-11-24 | $14.25 | $15.65 | $14.20 | $15.57 | $15.57 | 763,425 |
| 2021-11-23 | $15.28 | $15.38 | $14.86 | $15.22 | $15.22 | 1,316,124 |
| 2021-11-22 | $15.39 | $15.50 | $15.04 | $15.27 | $15.27 | 794,422 |
| 2021-11-19 | $16.05 | $16.12 | $14.90 | $15.35 | $15.35 | 1,418,652 |
| 2021-11-18 | $16.20 | $16.40 | $16.00 | $16.36 | $16.36 | 922,498 |
| 2021-11-17 | $16.50 | $16.86 | $16.02 | $16.19 | $16.19 | 1,698,449 |
| 2021-11-16 | $16.96 | $18.50 | $16.37 | $16.70 | $16.70 | 6,588,049 |
| 2021-11-15 | $15.04 | $15.32 | $14.72 | $14.99 | $14.99 | 1,652,659 |
| 2021-11-12 | $14.77 | $14.98 | $14.64 | $14.84 | $14.84 | 1,026,854 |
| 2021-11-11 | $14.37 | $14.85 | $14.37 | $14.75 | $14.75 | 832,312 |
| 2021-11-10 | $14.70 | $14.87 | $14.11 | $14.36 | $14.36 | 1,240,600 |
| 2021-11-09 | $14.76 | $14.87 | $14.34 | $14.74 | $14.74 | 798,599 |
| 2021-11-08 | $14.66 | $14.74 | $14.42 | $14.73 | $14.73 | 459,065 |
| 2021-11-05 | $14.82 | $14.96 | $14.32 | $14.61 | $14.61 | 940,779 |
| 2021-11-04 | $14.40 | $14.72 | $14.16 | $14.68 | $14.68 | 1,297,628 |
| 2021-11-03 | $13.42 | $14.40 | $13.40 | $14.32 | $14.32 | 1,524,384 |
| 2021-11-02 | $13.62 | $13.66 | $13.32 | $13.45 | $13.45 | 1,109,023 |
| 2021-11-01 | $13.31 | $13.64 | $13.30 | $13.62 | $13.62 | 1,189,298 |
| 2021-10-29 | $13.48 | $13.60 | $13.23 | $13.29 | $13.29 | 817,439 |
| 2021-10-28 | $13.93 | $14.09 | $13.45 | $13.47 | $13.47 | 1,253,249 |
| 2021-10-27 | $14.19 | $14.28 | $13.85 | $13.88 | $13.88 | 552,155 |
| 2021-10-26 | $14.75 | $14.81 | $14.17 | $14.17 | $14.17 | 629,595 |
| 2021-10-25 | $14.61 | $14.87 | $14.45 | $14.64 | $14.64 | 496,418 |
| 2021-10-22 | $14.60 | $14.94 | $14.52 | $14.64 | $14.64 | 488,301 |
| 2021-10-21 | $14.38 | $14.85 | $14.34 | $14.64 | $14.64 | 854,334 |
| 2021-10-20 | $14.34 | $14.75 | $14.29 | $14.50 | $14.50 | 488,979 |
| 2021-10-19 | $14.15 | $14.64 | $13.97 | $14.42 | $14.42 | 965,878 |
| 2021-10-18 | $14.81 | $14.91 | $13.95 | $14.00 | $14.00 | 1,367,606 |
| 2021-10-15 | $14.98 | $15.35 | $14.88 | $14.94 | $14.94 | 1,618,859 |
| 2021-10-14 | $15.18 | $15.25 | $14.77 | $14.80 | $14.80 | 1,470,598 |
| 2021-10-13 | $15.16 | $15.21 | $14.99 | $15.06 | $15.06 | 498,286 |
| 2021-10-12 | $15.08 | $15.29 | $14.96 | $15.14 | $15.14 | 515,597 |
| 2021-10-11 | $15.00 | $15.34 | $14.90 | $15.04 | $15.04 | 880,996 |
| 2021-10-08 | $14.55 | $15.13 | $14.51 | $15.00 | $15.00 | 890,708 |
| 2021-10-07 | $14.95 | $15.26 | $14.39 | $14.43 | $14.43 | 1,685,603 |
| 2021-10-06 | $14.25 | $14.89 | $14.25 | $14.86 | $14.86 | 797,510 |
| 2021-10-05 | $14.26 | $14.52 | $14.20 | $14.42 | $14.42 | 680,630 |
| 2021-10-04 | $14.43 | $14.56 | $14.05 | $14.28 | $14.28 | 1,107,845 |
| 2021-10-01 | $14.31 | $14.77 | $14.15 | $14.43 | $14.43 | 1,176,667 |
| 2021-09-30 | $14.14 | $14.35 | $13.90 | $14.22 | $14.22 | 1,404,704 |
| 2021-09-29 | $13.85 | $14.27 | $13.79 | $14.15 | $14.15 | 1,182,216 |
| 2021-09-28 | $14.09 | $14.21 | $13.82 | $13.83 | $13.83 | 864,305 |
| 2021-09-27 | $14.02 | $14.36 | $13.78 | $14.11 | $14.11 | 1,200,464 |
| 2021-09-24 | $14.17 | $14.29 | $13.97 | $13.99 | $13.99 | 1,200,690 |
| 2021-09-23 | $14.11 | $14.33 | $14.05 | $14.19 | $14.19 | 779,825 |
| 2021-09-22 | $14.29 | $14.37 | $14.07 | $14.10 | $14.10 | 707,730 |
| 2021-09-21 | $14.06 | $14.35 | $13.91 | $14.15 | $14.15 | 1,764,530 |
| 2021-09-20 | $14.22 | $14.63 | $13.89 | $14.00 | $14.00 | 1,652,509 |
| 2021-09-17 | $15.26 | $15.67 | $14.83 | $14.85 | $14.85 | 10,344,984 |
| 2021-09-16 | $14.57 | $15.20 | $14.57 | $15.12 | $15.12 | 1,502,360 |
| 2021-09-15 | $14.63 | $15.01 | $14.22 | $14.55 | $14.55 | 2,039,036 |
| 2021-09-14 | $14.81 | $15.10 | $14.57 | $14.70 | $14.70 | 2,073,386 |
| 2021-09-13 | $14.94 | $15.59 | $14.61 | $14.76 | $14.76 | 3,518,781 |
| 2021-09-10 | $14.56 | $14.67 | $13.82 | $14.61 | $14.61 | 1,791,695 |
| 2021-09-09 | $14.53 | $14.84 | $14.29 | $14.44 | $14.44 | 1,526,146 |
| 2021-09-08 | $14.27 | $14.52 | $14.13 | $14.50 | $14.50 | 1,432,885 |
| 2021-09-07 | $14.26 | $14.60 | $14.19 | $14.28 | $14.28 | 1,171,604 |
| 2021-09-03 | $14.20 | $14.38 | $14.01 | $14.35 | $14.35 | 931,527 |
| 2021-09-02 | $14.25 | $14.31 | $14.10 | $14.18 | $14.18 | 1,106,034 |
| 2021-09-01 | $13.98 | $14.28 | $13.83 | $14.25 | $14.25 | 1,415,217 |
| 2021-08-31 | $13.88 | $14.12 | $13.72 | $13.97 | $13.97 | 1,054,323 |
| 2021-08-30 | $13.49 | $14.65 | $13.49 | $13.93 | $13.93 | 2,255,599 |
| 2021-08-27 | $13.52 | $13.63 | $13.42 | $13.50 | $13.50 | 902,116 |
| 2021-08-26 | $13.64 | $13.66 | $13.24 | $13.52 | $13.52 | 687,004 |
| 2021-08-25 | $13.77 | $13.85 | $13.56 | $13.59 | $13.59 | 884,778 |
| 2021-08-24 | $13.58 | $13.81 | $13.47 | $13.75 | $13.75 | 784,196 |
| 2021-08-23 | $13.43 | $13.54 | $13.28 | $13.46 | $13.46 | 1,247,822 |
| 2021-08-20 | $13.11 | $13.47 | $13.07 | $13.31 | $13.31 | 921,617 |
| 2021-08-19 | $13.28 | $13.50 | $13.16 | $13.24 | $13.24 | 1,001,379 |
| 2021-08-18 | $13.45 | $13.73 | $13.08 | $13.40 | $13.40 | 1,361,653 |
| 2021-08-17 | $13.51 | $13.74 | $13.35 | $13.48 | $13.48 | 976,007 |
| 2021-08-16 | $13.56 | $13.94 | $13.23 | $13.90 | $13.90 | 2,182,739 |
| 2021-08-13 | $14.00 | $14.04 | $13.32 | $13.46 | $13.46 | 3,709,524 |
| 2021-08-12 | $14.62 | $14.78 | $13.32 | $14.31 | $14.31 | 6,741,249 |
| 2021-08-11 | $16.91 | $16.91 | $16.42 | $16.67 | $16.67 | 1,876,871 |
| 2021-08-10 | $17.26 | $17.26 | $16.68 | $16.74 | $16.74 | 903,323 |
| 2021-08-09 | $17.36 | $17.41 | $16.96 | $17.00 | $17.00 | 943,782 |
| 2021-08-06 | $17.23 | $17.35 | $17.00 | $17.25 | $17.25 | 619,807 |
| 2021-08-05 | $17.12 | $17.54 | $16.85 | $17.13 | $17.13 | 2,110,074 |
| 2021-08-04 | $17.15 | $17.59 | $16.80 | $17.04 | $17.04 | 967,930 |
| 2021-08-03 | $17.84 | $17.90 | $17.15 | $17.26 | $17.26 | 1,406,888 |
| 2021-08-02 | $17.85 | $18.00 | $17.63 | $17.84 | $17.84 | 911,287 |
| 2021-07-30 | $18.10 | $18.24 | $17.72 | $17.75 | $17.75 | 562,165 |
| 2021-07-29 | $18.28 | $18.48 | $18.09 | $18.20 | $18.20 | 356,812 |
| 2021-07-28 | $18.16 | $18.40 | $18.08 | $18.18 | $18.18 | 395,777 |
| 2021-07-27 | $18.40 | $18.49 | $17.94 | $18.09 | $18.09 | 549,336 |
| 2021-07-26 | $18.62 | $18.81 | $18.31 | $18.53 | $18.53 | 516,686 |
| 2021-07-23 | $17.90 | $18.58 | $17.83 | $18.52 | $18.52 | 695,164 |
| 2021-07-22 | $19.15 | $19.26 | $17.69 | $17.99 | $17.99 | 2,295,897 |
| 2021-07-21 | $18.96 | $19.31 | $18.72 | $19.20 | $19.20 | 412,912 |
| 2021-07-20 | $18.56 | $19.00 | $18.46 | $18.79 | $18.79 | 730,686 |
| 2021-07-19 | $18.84 | $18.96 | $18.35 | $18.68 | $18.68 | 651,894 |
| 2021-07-16 | $19.34 | $19.39 | $18.74 | $18.98 | $18.98 | 1,047,905 |
| 2021-07-15 | $19.70 | $19.70 | $18.86 | $19.19 | $19.19 | 509,875 |
| 2021-07-14 | $19.44 | $19.61 | $19.20 | $19.36 | $19.36 | 757,057 |
| 2021-07-13 | $19.37 | $19.63 | $19.25 | $19.32 | $19.32 | 387,591 |
| 2021-07-12 | $19.77 | $20.00 | $19.53 | $19.57 | $19.57 | 416,118 |
| 2021-07-09 | $19.63 | $19.86 | $19.54 | $19.75 | $19.75 | 320,218 |
| 2021-07-08 | $19.06 | $19.79 | $18.91 | $19.45 | $19.45 | 557,810 |
| 2021-07-07 | $19.98 | $20.11 | $19.27 | $19.53 | $19.53 | 528,196 |
| 2021-07-06 | $19.99 | $19.99 | $19.70 | $19.96 | $19.96 | 621,675 |
| 2021-07-02 | $20.16 | $20.29 | $19.99 | $20.01 | $20.01 | 529,178 |
| 2021-07-01 | $19.77 | $20.15 | $19.58 | $20.08 | $20.08 | 857,830 |
| 2021-06-30 | $19.64 | $19.83 | $19.38 | $19.61 | $19.61 | 953,549 |
| 2021-06-29 | $19.87 | $20.14 | $19.48 | $19.74 | $19.74 | 917,736 |
| 2021-06-28 | $19.81 | $19.90 | $19.42 | $19.56 | $19.56 | 570,806 |
| 2021-06-25 | $19.83 | $19.92 | $19.59 | $19.86 | $19.86 | 3,196,129 |
| 2021-06-24 | $19.64 | $19.92 | $19.51 | $19.77 | $19.77 | 657,261 |
| 2021-06-23 | $19.32 | $19.76 | $19.30 | $19.49 | $19.49 | 962,618 |
| 2021-06-22 | $19.63 | $19.86 | $19.25 | $19.35 | $19.35 | 809,671 |
| 2021-06-21 | $19.40 | $20.13 | $19.26 | $19.64 | $19.64 | 1,033,773 |
| 2021-06-18 | $19.65 | $19.91 | $19.15 | $19.25 | $19.25 | 2,134,019 |
| 2021-06-17 | $20.05 | $20.23 | $19.56 | $19.86 | $19.86 | 979,325 |
| 2021-06-16 | $20.28 | $20.49 | $20.01 | $20.22 | $20.22 | 745,361 |
| 2021-06-15 | $20.75 | $21.00 | $20.23 | $20.34 | $20.34 | 795,123 |
| 2021-06-14 | $20.96 | $21.20 | $20.73 | $20.86 | $20.86 | 655,558 |
| 2021-06-11 | $20.81 | $21.19 | $20.77 | $20.86 | $20.86 | 573,325 |
| 2021-06-10 | $21.12 | $21.38 | $20.78 | $20.86 | $20.86 | 731,503 |
| 2021-06-09 | $21.45 | $21.50 | $21.09 | $21.17 | $21.17 | 780,226 |
| 2021-06-08 | $21.01 | $21.38 | $20.90 | $21.25 | $21.25 | 1,418,370 |
| 2021-06-07 | $20.82 | $21.15 | $20.82 | $21.01 | $21.01 | 1,170,699 |
| 2021-06-04 | $20.90 | $21.03 | $20.64 | $20.85 | $20.85 | 697,619 |
| 2021-06-03 | $20.72 | $20.85 | $20.25 | $20.72 | $20.72 | 863,024 |
| 2021-06-02 | $20.18 | $20.90 | $20.03 | $20.83 | $20.83 | 1,166,274 |
| 2021-06-01 | $20.15 | $20.36 | $19.75 | $20.18 | $20.18 | 856,734 |
| 2021-05-28 | $21.14 | $21.15 | $20.15 | $20.18 | $20.18 | 1,144,897 |
| 2021-05-27 | $20.66 | $21.08 | $20.52 | $21.01 | $21.01 | 1,231,590 |
| 2021-05-26 | $20.85 | $21.04 | $20.57 | $20.66 | $20.66 | 936,547 |
| 2021-05-25 | $21.00 | $21.06 | $20.75 | $20.82 | $20.82 | 793,148 |
| 2021-05-24 | $20.07 | $20.93 | $20.00 | $20.83 | $20.83 | 727,196 |
| 2021-05-21 | $20.32 | $20.63 | $20.19 | $20.43 | $20.43 | 500,763 |
| 2021-05-20 | $19.59 | $20.28 | $19.34 | $20.15 | $20.15 | 648,475 |
| 2021-05-19 | $19.53 | $19.72 | $19.15 | $19.53 | $19.53 | 723,785 |
| 2021-05-18 | $19.91 | $20.27 | $19.73 | $19.77 | $19.77 | 734,014 |
| 2021-05-17 | $19.70 | $19.98 | $19.46 | $19.85 | $19.85 | 1,434,497 |
| 2021-05-14 | $18.37 | $19.69 | $18.36 | $19.46 | $19.46 | 1,164,563 |
| 2021-05-13 | $18.54 | $18.76 | $18.07 | $18.34 | $18.34 | 2,282,554 |
| 2021-05-12 | $19.60 | $19.68 | $18.02 | $18.28 | $18.28 | 5,387,160 |
| 2021-05-11 | $19.15 | $19.50 | $17.26 | $19.01 | $19.01 | 8,989,943 |
| 2021-05-10 | $23.86 | $24.16 | $23.16 | $24.02 | $24.02 | 1,574,124 |
| 2021-05-07 | $23.87 | $24.33 | $23.62 | $23.72 | $23.72 | 778,269 |
| 2021-05-06 | $23.99 | $24.14 | $23.68 | $23.90 | $23.90 | 665,451 |
| 2021-05-05 | $24.01 | $24.26 | $23.64 | $23.95 | $23.95 | 582,231 |
| 2021-05-04 | $24.05 | $24.39 | $23.41 | $23.94 | $23.94 | 680,516 |
| 2021-05-03 | $24.90 | $25.10 | $23.99 | $24.05 | $24.05 | 846,441 |
| 2021-04-30 | $24.53 | $24.93 | $24.40 | $24.87 | $24.87 | 532,098 |
| 2021-04-29 | $24.45 | $25.00 | $24.31 | $24.68 | $24.68 | 771,798 |
| 2021-04-28 | $25.00 | $25.03 | $24.48 | $24.51 | $24.51 | 543,500 |
| 2021-04-27 | $25.00 | $25.48 | $24.67 | $24.82 | $24.82 | 599,554 |
| 2021-04-26 | $24.90 | $25.10 | $24.73 | $24.93 | $24.93 | 960,746 |
| 2021-04-23 | $24.21 | $25.00 | $23.80 | $24.79 | $24.79 | 645,548 |
| 2021-04-22 | $24.87 | $25.45 | $24.81 | $24.86 | $24.86 | 880,911 |
| 2021-04-21 | $25.00 | $25.28 | $24.84 | $24.99 | $24.99 | 598,937 |
| 2021-04-20 | $25.42 | $25.93 | $24.75 | $25.00 | $25.00 | 1,725,462 |
| 2021-04-19 | $24.62 | $25.35 | $24.50 | $25.34 | $25.34 | 717,500 |
| 2021-04-16 | $25.33 | $25.80 | $24.84 | $24.95 | $24.95 | 2,543,029 |
| 2021-04-15 | $25.17 | $25.70 | $25.02 | $25.18 | $25.18 | 678,995 |
| 2021-04-14 | $24.94 | $26.23 | $24.85 | $25.51 | $25.51 | 1,481,952 |
| 2021-04-13 | $25.06 | $25.48 | $24.70 | $25.09 | $25.09 | 704,202 |
| 2021-04-12 | $25.94 | $26.23 | $24.71 | $24.90 | $24.90 | 1,416,302 |
| 2021-04-09 | $25.52 | $26.43 | $25.48 | $26.07 | $26.07 | 1,363,137 |
| 2021-04-08 | $25.50 | $25.83 | $24.94 | $25.61 | $25.61 | 1,005,594 |
| 2021-04-07 | $25.37 | $25.76 | $25.15 | $25.34 | $25.34 | 772,410 |
| 2021-04-06 | $25.75 | $25.88 | $25.07 | $25.48 | $25.48 | 1,974,751 |
| 2021-04-05 | $24.90 | $26.31 | $24.61 | $26.04 | $26.04 | 1,765,759 |
| 2021-04-01 | $24.09 | $25.73 | $23.87 | $25.00 | $25.00 | 3,439,614 |
| 2021-03-31 | $23.51 | $24.27 | $23.41 | $23.78 | $23.78 | 2,350,331 |
| 2021-03-30 | $23.28 | $23.54 | $23.06 | $23.52 | $23.52 | 706,302 |
| 2021-03-29 | $23.72 | $23.97 | $23.18 | $23.30 | $23.30 | 520,307 |
| 2021-03-26 | $23.54 | $24.37 | $23.01 | $23.57 | $23.57 | 1,810,064 |
| 2021-03-25 | $22.51 | $23.87 | $22.25 | $23.75 | $23.75 | 3,757,696 |
| 2021-03-24 | $22.92 | $23.15 | $22.28 | $22.71 | $22.71 | 785,790 |
| 2021-03-23 | $23.69 | $23.72 | $22.40 | $22.68 | $22.68 | 1,589,671 |
| 2021-03-22 | $23.67 | $24.07 | $22.92 | $23.70 | $23.70 | 3,228,670 |
| 2021-03-19 | $22.50 | $24.78 | $22.39 | $24.13 | $24.13 | 29,817,544 |
| 2021-03-18 | $23.35 | $23.59 | $22.48 | $22.56 | $22.56 | 2,768,303 |
| 2021-03-17 | $22.27 | $24.12 | $22.20 | $23.64 | $23.64 | 3,121,057 |
| 2021-03-16 | $22.95 | $23.86 | $22.10 | $22.83 | $22.83 | 4,735,493 |
| 2021-03-15 | $21.35 | $24.37 | $21.30 | $23.17 | $23.17 | 9,661,695 |
| 2021-03-12 | $20.86 | $21.02 | $20.44 | $20.55 | $20.55 | 498,138 |
| 2021-03-11 | $20.77 | $21.06 | $20.56 | $20.93 | $20.93 | 1,438,076 |
| 2021-03-10 | $20.71 | $21.06 | $20.42 | $20.59 | $20.59 | 824,855 |
| 2021-03-09 | $20.47 | $20.94 | $20.43 | $20.51 | $20.51 | 637,827 |
| 2021-03-08 | $20.11 | $20.60 | $19.88 | $20.21 | $20.21 | 774,968 |
| 2021-03-05 | $20.18 | $20.60 | $19.05 | $20.04 | $20.04 | 1,732,256 |
| 2021-03-04 | $20.04 | $20.80 | $20.03 | $20.44 | $20.44 | 1,782,317 |
| 2021-03-03 | $20.34 | $20.63 | $20.16 | $20.50 | $20.50 | 1,232,277 |
| 2021-03-02 | $20.76 | $20.91 | $20.05 | $20.24 | $20.24 | 1,509,651 |
| 2021-03-01 | $21.19 | $21.58 | $20.56 | $20.69 | $20.69 | 1,407,828 |
| 2021-02-26 | $20.82 | $21.22 | $20.10 | $21.02 | $21.02 | 2,341,919 |
| 2021-02-25 | $20.52 | $21.12 | $20.48 | $20.96 | $20.96 | 2,455,594 |
| 2021-02-24 | $20.69 | $21.29 | $20.41 | $20.78 | $20.78 | 1,371,778 |
| 2021-02-23 | $20.15 | $21.24 | $19.74 | $21.13 | $21.13 | 2,292,684 |
| 2021-02-22 | $20.97 | $21.43 | $20.40 | $20.59 | $20.59 | 3,022,432 |
| 2021-02-19 | $22.05 | $22.68 | $20.77 | $20.93 | $20.93 | 10,348,547 |
| 2021-02-18 | $24.37 | $25.20 | $23.84 | $24.96 | $24.96 | 1,692,793 |
| 2021-02-17 | $25.03 | $25.18 | $24.24 | $24.58 | $24.58 | 1,148,757 |
| 2021-02-16 | $25.00 | $25.76 | $24.62 | $25.14 | $25.14 | 1,188,151 |
| 2021-02-12 | $24.06 | $24.92 | $23.86 | $24.87 | $24.87 | 933,451 |
| 2021-02-11 | $23.13 | $24.20 | $23.06 | $23.94 | $23.94 | 977,248 |
| 2021-02-10 | $23.51 | $23.72 | $22.50 | $23.00 | $23.00 | 1,399,809 |
| 2021-02-09 | $22.35 | $23.32 | $22.02 | $22.90 | $22.90 | 1,290,197 |
| 2021-02-08 | $21.82 | $22.30 | $21.40 | $22.18 | $22.18 | 1,643,747 |
| 2021-02-05 | $22.00 | $23.08 | $21.71 | $22.26 | $22.26 | 1,248,200 |
| 2021-02-04 | $22.00 | $22.24 | $21.37 | $21.70 | $21.70 | 718,580 |
| 2021-02-03 | $20.78 | $22.07 | $20.77 | $21.87 | $21.87 | 1,197,731 |
| 2021-02-02 | $21.85 | $22.15 | $20.32 | $20.86 | $20.86 | 2,423,988 |
| 2021-02-01 | $23.32 | $23.63 | $21.31 | $21.48 | $21.48 | 2,274,518 |
| 2021-01-29 | $22.89 | $24.73 | $22.55 | $23.11 | $23.11 | 2,526,664 |
| 2021-01-28 | $23.50 | $24.35 | $22.20 | $23.39 | $23.39 | 2,663,621 |
| 2021-01-27 | $22.31 | $24.91 | $22.00 | $24.36 | $24.36 | 5,163,467 |
| 2021-01-26 | $20.40 | $23.52 | $20.40 | $23.07 | $23.07 | 5,404,357 |
| 2021-01-25 | $19.06 | $20.00 | $18.86 | $19.92 | $19.92 | 1,469,204 |
| 2021-01-22 | $19.00 | $19.17 | $18.67 | $19.08 | $19.08 | 679,626 |
| 2021-01-21 | $19.45 | $19.60 | $19.06 | $19.12 | $19.12 | 486,689 |
| 2021-01-20 | $19.20 | $19.72 | $19.10 | $19.41 | $19.41 | 712,203 |
| 2021-01-19 | $18.88 | $18.97 | $17.59 | $18.95 | $18.95 | 891,592 |
| 2021-01-15 | $19.00 | $19.11 | $18.28 | $18.49 | $18.49 | 851,732 |
| 2021-01-14 | $19.09 | $19.27 | $18.92 | $18.98 | $18.98 | 560,322 |
| 2021-01-13 | $19.13 | $19.44 | $18.95 | $18.96 | $18.96 | 725,058 |
| 2021-01-12 | $19.16 | $19.24 | $18.72 | $19.17 | $19.17 | 832,100 |
| 2021-01-11 | $19.74 | $19.80 | $19.01 | $19.20 | $19.20 | 811,034 |
| 2021-01-08 | $19.16 | $20.00 | $19.00 | $19.69 | $19.69 | 923,922 |
| 2021-01-07 | $18.86 | $19.30 | $18.73 | $19.11 | $19.11 | 931,211 |
| 2021-01-06 | $18.96 | $19.52 | $18.71 | $18.93 | $18.93 | 1,248,980 |
| 2021-01-05 | $19.02 | $19.55 | $18.86 | $19.04 | $19.04 | 646,010 |
| 2021-01-04 | $19.10 | $19.39 | $18.50 | $19.09 | $19.09 | 890,062 |
| 2020-12-31 | $20.08 | $20.16 | $19.00 | $19.06 | $19.06 | 1,326,229 |
| 2020-12-30 | $19.67 | $20.48 | $19.20 | $20.15 | $20.15 | 1,326,912 |
| 2020-12-29 | $19.79 | $20.99 | $19.63 | $19.74 | $19.74 | 1,195,441 |
| 2020-12-28 | $19.98 | $20.20 | $19.45 | $19.82 | $19.82 | 1,079,488 |
| 2020-12-24 | $20.00 | $20.25 | $19.75 | $19.87 | $19.87 | 331,036 |
| 2020-12-23 | $19.80 | $20.32 | $19.66 | $19.95 | $19.95 | 1,043,142 |
| 2020-12-22 | $20.15 | $20.37 | $19.58 | $19.75 | $19.75 | 779,717 |
| 2020-12-21 | $19.69 | $20.55 | $19.57 | $20.05 | $20.05 | 1,023,703 |
| 2020-12-18 | $20.30 | $20.46 | $19.75 | $20.07 | $20.07 | 1,000,694 |
| 2020-12-17 | $20.20 | $20.57 | $19.92 | $20.32 | $20.32 | 845,576 |
| 2020-12-16 | $20.37 | $20.71 | $19.86 | $20.08 | $20.08 | 1,210,693 |
| 2020-12-15 | $20.67 | $20.75 | $19.50 | $20.24 | $20.24 | 1,075,740 |
| 2020-12-14 | $20.95 | $21.12 | $20.34 | $20.59 | $20.59 | 1,564,315 |
| 2020-12-11 | $19.76 | $21.15 | $19.76 | $20.84 | $20.84 | 1,587,954 |
| 2020-12-10 | $19.49 | $20.20 | $19.25 | $20.07 | $20.07 | 810,722 |
| 2020-12-09 | $20.30 | $20.58 | $19.20 | $19.67 | $19.67 | 1,969,946 |
| 2020-12-08 | $18.69 | $20.72 | $18.59 | $20.36 | $20.36 | 6,674,253 |
| 2020-12-07 | $19.15 | $19.25 | $18.36 | $18.57 | $18.57 | 750,690 |
| 2020-12-04 | $18.87 | $19.37 | $18.55 | $19.17 | $19.17 | 1,380,997 |
| 2020-12-03 | $18.02 | $18.88 | $17.95 | $18.81 | $18.81 | 2,292,591 |
| 2020-12-02 | $17.72 | $18.14 | $17.61 | $17.85 | $17.85 | 1,143,158 |
| 2020-12-01 | $17.90 | $18.30 | $17.44 | $17.75 | $17.75 | 1,158,632 |
| 2020-11-30 | $17.98 | $18.01 | $16.65 | $17.96 | $17.96 | 2,690,692 |
| 2020-11-27 | $17.11 | $17.92 | $17.01 | $17.70 | $17.70 | 960,833 |
| 2020-11-25 | $16.72 | $17.14 | $16.53 | $17.08 | $17.08 | 561,048 |
| 2020-11-24 | $17.15 | $17.29 | $16.44 | $16.65 | $16.65 | 1,399,970 |
| 2020-11-23 | $16.64 | $17.28 | $16.56 | $17.08 | $17.08 | 958,344 |
| 2020-11-20 | $16.14 | $16.94 | $16.12 | $16.61 | $16.61 | 1,154,531 |
| 2020-11-19 | $15.85 | $16.29 | $15.75 | $16.17 | $16.17 | 730,109 |
| 2020-11-18 | $16.15 | $16.28 | $15.62 | $15.83 | $15.83 | 981,239 |
| 2020-11-17 | $15.81 | $16.14 | $15.44 | $16.06 | $16.06 | 1,775,287 |
| 2020-11-16 | $16.66 | $16.78 | $15.57 | $15.58 | $15.58 | 2,278,894 |
| 2020-11-13 | $17.21 | $17.21 | $16.39 | $16.46 | $16.46 | 1,426,716 |
| 2020-11-12 | $17.30 | $17.87 | $16.95 | $17.02 | $17.02 | 829,337 |
| 2020-11-11 | $17.50 | $17.76 | $16.75 | $17.44 | $17.44 | 1,673,395 |
| 2020-11-10 | $17.80 | $18.02 | $17.30 | $17.60 | $17.60 | 1,406,383 |
| 2020-11-09 | $17.40 | $17.97 | $17.24 | $17.74 | $17.74 | 1,197,739 |
| 2020-11-06 | $17.13 | $17.24 | $16.77 | $17.16 | $17.16 | 639,175 |
| 2020-11-05 | $16.85 | $17.31 | $16.76 | $17.08 | $17.08 | 560,873 |
| 2020-11-04 | $16.89 | $17.00 | $16.43 | $16.56 | $16.56 | 483,555 |
| 2020-11-03 | $16.36 | $16.72 | $16.29 | $16.63 | $16.63 | 545,542 |
| 2020-11-02 | $16.02 | $16.28 | $15.75 | $16.24 | $16.24 | 594,180 |
| 2020-10-30 | $16.13 | $16.42 | $15.63 | $15.75 | $15.75 | 601,745 |
| 2020-10-29 | $16.22 | $16.29 | $15.83 | $16.17 | $16.17 | 698,870 |
| 2020-10-28 | $15.90 | $16.15 | $15.46 | $16.14 | $16.14 | 1,151,548 |
| 2020-10-27 | $16.13 | $16.20 | $15.81 | $16.05 | $16.05 | 527,970 |
| 2020-10-26 | $16.55 | $16.61 | $15.88 | $16.13 | $16.13 | 1,031,012 |
| 2020-10-23 | $16.90 | $16.92 | $16.42 | $16.72 | $16.72 | 737,422 |
| 2020-10-22 | $16.96 | $17.12 | $16.56 | $16.72 | $16.72 | 1,411,702 |
| 2020-10-21 | $17.06 | $17.10 | $16.65 | $16.82 | $16.82 | 973,915 |
| 2020-10-20 | $17.58 | $17.89 | $16.86 | $16.99 | $16.99 | 1,064,172 |
| 2020-10-19 | $17.88 | $18.04 | $17.37 | $17.48 | $17.48 | 617,919 |
| 2020-10-16 | $18.07 | $18.14 | $17.69 | $17.76 | $17.76 | 470,706 |
| 2020-10-15 | $17.61 | $18.09 | $17.43 | $18.04 | $18.04 | 547,529 |
| 2020-10-14 | $18.41 | $18.47 | $17.58 | $17.66 | $17.66 | 1,206,037 |
| 2020-10-13 | $18.43 | $18.61 | $17.91 | $18.25 | $18.25 | 655,251 |
| 2020-10-12 | $18.45 | $18.58 | $18.23 | $18.50 | $18.50 | 534,402 |
| 2020-10-09 | $18.76 | $18.80 | $18.13 | $18.19 | $18.19 | 868,405 |
| 2020-10-08 | $18.97 | $19.09 | $18.48 | $18.56 | $18.56 | 732,363 |
| 2020-10-07 | $18.91 | $18.93 | $18.35 | $18.74 | $18.74 | 902,582 |
| 2020-10-06 | $18.88 | $19.55 | $18.52 | $18.71 | $18.71 | 2,334,102 |
| 2020-10-05 | $18.88 | $19.05 | $18.65 | $18.87 | $18.87 | 993,725 |
| 2020-10-02 | $18.44 | $19.07 | $18.35 | $18.74 | $18.74 | 777,953 |
| 2020-10-01 | $19.50 | $19.64 | $18.58 | $19.01 | $19.01 | 1,361,072 |
| 2020-09-30 | $19.00 | $19.38 | $18.63 | $19.29 | $19.29 | 1,645,082 |
| 2020-09-29 | $18.09 | $19.12 | $18.09 | $18.89 | $18.89 | 2,105,602 |
| 2020-09-28 | $18.71 | $18.79 | $18.25 | $18.46 | $18.46 | 703,856 |
| 2020-09-25 | $17.83 | $18.44 | $17.72 | $18.34 | $18.34 | 735,801 |
| 2020-09-24 | $17.80 | $18.16 | $17.55 | $17.88 | $17.88 | 689,361 |
| 2020-09-23 | $18.35 | $18.80 | $18.06 | $18.09 | $18.09 | 946,551 |
| 2020-09-22 | $18.40 | $18.58 | $18.03 | $18.43 | $18.43 | 765,891 |
| 2020-09-21 | $17.73 | $18.42 | $17.34 | $18.34 | $18.34 | 1,150,889 |
| 2020-09-18 | $18.48 | $18.78 | $17.80 | $18.24 | $18.24 | 6,650,937 |
| 2020-09-17 | $17.54 | $18.75 | $17.51 | $18.61 | $18.61 | 1,316,063 |
| 2020-09-16 | $18.31 | $18.67 | $17.95 | $18.01 | $18.01 | 1,739,380 |
| 2020-09-15 | $19.23 | $19.50 | $18.10 | $18.40 | $18.40 | 2,410,967 |
| 2020-09-14 | $18.86 | $19.49 | $18.78 | $19.08 | $19.08 | 1,201,657 |
| 2020-09-11 | $19.11 | $19.36 | $18.30 | $18.66 | $18.66 | 1,999,879 |
| 2020-09-10 | $20.42 | $20.69 | $18.81 | $18.94 | $18.94 | 2,677,622 |
| 2020-09-09 | $19.37 | $20.56 | $19.37 | $20.13 | $20.13 | 2,405,862 |
| 2020-09-08 | $18.75 | $19.74 | $18.55 | $18.94 | $18.94 | 1,792,493 |
| 2020-09-04 | $18.85 | $19.79 | $17.50 | $19.61 | $19.61 | 2,506,219 |
| 2020-09-03 | $19.53 | $20.50 | $18.36 | $18.99 | $18.99 | 3,111,249 |
| 2020-09-02 | $21.18 | $21.55 | $20.35 | $20.71 | $20.71 | 4,330,213 |
| 2020-09-01 | $21.45 | $22.75 | $20.75 | $21.00 | $21.00 | 8,255,623 |
| 2020-08-31 | $20.95 | $22.06 | $20.35 | $21.35 | $21.35 | 12,543,803 |
| 2020-08-28 | $18.75 | $19.40 | $18.60 | $19.33 | $19.33 | 1,817,085 |
| 2020-08-27 | $19.21 | $19.50 | $18.45 | $18.69 | $18.69 | 2,700,319 |
| 2020-08-26 | $18.28 | $19.10 | $18.09 | $19.00 | $19.00 | 2,667,861 |
| 2020-08-25 | $18.22 | $18.75 | $18.10 | $18.26 | $18.26 | 1,247,596 |
| 2020-08-24 | $18.81 | $18.85 | $17.86 | $18.36 | $18.36 | 1,916,975 |
| 2020-08-21 | $18.09 | $18.98 | $18.01 | $18.33 | $18.33 | 1,732,682 |
| 2020-08-20 | $17.86 | $18.33 | $17.25 | $18.25 | $18.25 | 1,967,599 |
| 2020-08-19 | $19.23 | $19.28 | $17.60 | $18.32 | $18.32 | 3,287,308 |
| 2020-08-18 | $19.60 | $20.10 | $18.74 | $18.89 | $18.89 | 11,671,875 |
| 2020-08-17 | $16.72 | $19.80 | $16.61 | $18.31 | $18.31 | 19,125,804 |
| 2020-08-14 | $16.25 | $16.80 | $16.20 | $16.60 | $16.60 | 1,573,993 |
| 2020-08-13 | $15.70 | $16.33 | $15.69 | $16.26 | $16.26 | 1,794,821 |
| 2020-08-12 | $15.93 | $16.26 | $15.70 | $15.80 | $15.80 | 2,305,806 |
| 2020-08-11 | $15.87 | $16.05 | $15.40 | $15.81 | $15.81 | 3,781,151 |
| 2020-08-10 | $15.43 | $16.20 | $15.43 | $15.89 | $15.89 | 2,122,196 |
| 2020-08-07 | $15.70 | $15.95 | $15.25 | $15.40 | $15.40 | 3,806,649 |
| 2020-08-06 | $16.52 | $16.60 | $15.50 | $15.80 | $15.80 | 5,582,831 |
| 2020-08-05 | $16.85 | $17.39 | $15.69 | $16.39 | $16.39 | 26,179,605 |
Rackspace Technology Inc (RXT) News Headlines
.jpg)
Recent Rackspace Technology Inc (RXT) News
Similar Companies to Rackspace Technology Inc (RXT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |