Zeta Global Holdings Corp - Class A (ZETA) Exchange: NYSE
Data as of June 27, 2025
$15.11 ($-0.23) -1.50%
Zeta Global Holdings Corp - Class A - Daily Information
Click for more stock information on Zeta Global Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $15.34 |
| Previous Close | $15.11 |
| High | $16.25 |
| Low | $14.89 |
| Adjusted Open | $15.34 |
| Previous Adjusted Close | $15.11 |
| Adjusted High | $16.25 |
| Adjusted Low | $14.89 |
About Zeta Global Holdings Corp - Class A (ZETA)
Zeta Global Holdings Corp - Class A
Invest in Zeta Global Holdings Corp - Class A (ZETA)
Historical Stock Data for Zeta Global Holdings Corp - Class A (ZETA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $15.34 | $16.25 | $14.89 | $15.11 | $15.11 | 14,915,775 |
| 2025-06-26 | $15.01 | $15.62 | $14.44 | $15.34 | $15.34 | 12,591,997 |
| 2025-06-25 | $16.17 | $16.41 | $14.94 | $15.02 | $15.02 | 14,760,444 |
| 2025-06-24 | $18.00 | $18.18 | $16.04 | $16.13 | $16.13 | 21,198,981 |
| 2025-06-23 | $16.06 | $17.69 | $15.26 | $16.81 | $16.81 | 39,504,388 |
| 2025-06-20 | $14.00 | $15.03 | $13.98 | $14.18 | $14.18 | 17,994,839 |
| 2025-06-18 | $12.56 | $12.74 | $12.39 | $12.59 | $12.59 | 2,969,349 |
| 2025-06-17 | $12.49 | $12.85 | $12.43 | $12.56 | $12.56 | 4,193,451 |
| 2025-06-16 | $12.39 | $12.74 | $12.21 | $12.60 | $12.60 | 4,989,664 |
| 2025-06-13 | $12.36 | $12.58 | $12.10 | $12.16 | $12.16 | 4,736,785 |
| 2025-06-12 | $12.80 | $12.83 | $12.57 | $12.73 | $12.73 | 3,407,266 |
| 2025-06-11 | $13.29 | $13.36 | $12.82 | $12.85 | $12.85 | 2,587,670 |
| 2025-06-10 | $13.49 | $13.58 | $12.98 | $13.16 | $13.16 | 3,814,245 |
| 2025-06-09 | $14.00 | $14.00 | $13.48 | $13.60 | $13.60 | 4,865,015 |
| 2025-06-06 | $13.79 | $13.99 | $13.60 | $13.91 | $13.91 | 4,087,876 |
| 2025-06-05 | $13.14 | $13.79 | $12.89 | $13.64 | $13.64 | 6,755,666 |
| 2025-06-04 | $13.20 | $13.37 | $13.03 | $13.20 | $13.20 | 3,242,967 |
| 2025-06-03 | $13.10 | $13.22 | $12.83 | $13.17 | $13.17 | 3,718,736 |
| 2025-06-02 | $13.11 | $13.14 | $12.25 | $12.93 | $12.93 | 6,531,337 |
| 2025-05-30 | $13.07 | $13.25 | $12.92 | $13.14 | $13.14 | 4,405,384 |
| 2025-05-29 | $13.64 | $13.73 | $12.93 | $13.09 | $13.09 | 3,235,273 |
| 2025-05-28 | $13.51 | $13.57 | $13.16 | $13.50 | $13.50 | 2,791,806 |
| 2025-05-27 | $13.38 | $13.67 | $13.10 | $13.57 | $13.57 | 3,446,869 |
| 2025-05-23 | $12.87 | $13.25 | $12.80 | $13.09 | $13.09 | 2,589,995 |
| 2025-05-22 | $13.12 | $13.47 | $13.01 | $13.27 | $13.27 | 2,358,381 |
| 2025-05-21 | $13.50 | $13.69 | $13.07 | $13.14 | $13.14 | 2,749,306 |
| 2025-05-20 | $13.71 | $13.71 | $13.31 | $13.67 | $13.67 | 2,842,168 |
| 2025-05-19 | $13.40 | $13.86 | $13.15 | $13.79 | $13.79 | 3,741,694 |
| 2025-05-16 | $14.11 | $14.16 | $13.75 | $13.95 | $13.95 | 3,363,985 |
| 2025-05-15 | $14.34 | $14.41 | $13.80 | $13.94 | $13.94 | 3,613,002 |
| 2025-05-14 | $14.96 | $15.00 | $14.51 | $14.59 | $14.59 | 3,497,032 |
| 2025-05-13 | $14.57 | $15.06 | $14.31 | $14.91 | $14.91 | 4,021,054 |
| 2025-05-12 | $14.25 | $14.59 | $13.87 | $14.32 | $14.32 | 6,270,613 |
| 2025-05-09 | $13.40 | $13.66 | $13.17 | $13.35 | $13.35 | 2,889,244 |
| 2025-05-08 | $13.48 | $13.55 | $13.12 | $13.31 | $13.31 | 4,777,008 |
| 2025-05-07 | $13.17 | $13.36 | $12.89 | $13.20 | $13.20 | 3,036,809 |
| 2025-05-06 | $13.12 | $13.43 | $13.06 | $13.11 | $13.11 | 3,719,988 |
| 2025-05-05 | $13.23 | $13.59 | $12.82 | $13.44 | $13.44 | 5,028,552 |
| 2025-05-02 | $14.31 | $14.50 | $13.28 | $13.68 | $13.68 | 10,281,018 |
| 2025-05-01 | $14.19 | $14.19 | $13.47 | $13.49 | $13.49 | 8,224,273 |
| 2025-04-30 | $12.89 | $13.07 | $12.54 | $13.06 | $13.06 | 3,368,120 |
| 2025-04-29 | $13.38 | $13.63 | $13.32 | $13.45 | $13.45 | 2,496,163 |
| 2025-04-28 | $13.25 | $13.64 | $13.01 | $13.40 | $13.40 | 4,834,696 |
| 2025-04-25 | $12.48 | $13.18 | $12.33 | $13.14 | $13.14 | 3,788,182 |
| 2025-04-24 | $12.15 | $12.77 | $12.10 | $12.56 | $12.56 | 3,111,488 |
| 2025-04-23 | $12.00 | $12.54 | $12.00 | $12.08 | $12.08 | 4,522,006 |
| 2025-04-22 | $11.26 | $11.62 | $11.12 | $11.31 | $11.31 | 3,098,539 |
| 2025-04-21 | $11.18 | $11.25 | $10.69 | $11.02 | $11.02 | 4,435,337 |
| 2025-04-17 | $11.35 | $11.64 | $11.17 | $11.46 | $11.46 | 2,337,505 |
| 2025-04-16 | $11.53 | $11.69 | $11.11 | $11.35 | $11.35 | 4,930,729 |
| 2025-04-15 | $11.85 | $12.05 | $11.76 | $11.98 | $11.98 | 3,042,092 |
| 2025-04-14 | $12.59 | $12.69 | $11.67 | $11.91 | $11.91 | 3,079,619 |
| 2025-04-11 | $11.77 | $12.08 | $11.26 | $12.06 | $12.06 | 3,399,530 |
| 2025-04-10 | $12.48 | $12.55 | $11.42 | $11.71 | $11.71 | 4,920,046 |
| 2025-04-09 | $11.36 | $12.88 | $11.06 | $12.88 | $12.88 | 15,356,005 |
| 2025-04-08 | $12.63 | $12.70 | $11.22 | $11.63 | $11.63 | 4,913,272 |
| 2025-04-07 | $11.20 | $12.81 | $10.93 | $11.92 | $11.92 | 9,579,599 |
| 2025-04-04 | $12.35 | $12.73 | $11.71 | $12.10 | $12.10 | 6,725,260 |
| 2025-04-03 | $13.21 | $13.65 | $12.91 | $13.15 | $13.15 | 5,529,273 |
| 2025-04-02 | $13.67 | $14.73 | $13.65 | $14.54 | $14.54 | 3,720,367 |
| 2025-04-01 | $13.51 | $14.05 | $13.44 | $14.03 | $14.03 | 3,238,882 |
| 2025-03-31 | $13.30 | $13.77 | $12.81 | $13.56 | $13.56 | 4,069,631 |
| 2025-03-28 | $14.30 | $14.44 | $13.51 | $13.76 | $13.76 | 4,613,517 |
| 2025-03-27 | $14.91 | $15.03 | $14.29 | $14.37 | $14.37 | 3,460,114 |
| 2025-03-26 | $15.58 | $15.79 | $14.93 | $15.11 | $15.11 | 4,011,415 |
| 2025-03-25 | $15.55 | $15.87 | $15.50 | $15.73 | $15.73 | 3,645,688 |
| 2025-03-24 | $14.93 | $15.84 | $14.72 | $15.66 | $15.66 | 4,963,212 |
| 2025-03-21 | $14.02 | $14.44 | $13.83 | $14.43 | $14.43 | 3,372,819 |
| 2025-03-20 | $14.14 | $14.65 | $14.14 | $14.42 | $14.42 | 2,775,558 |
| 2025-03-19 | $13.98 | $14.67 | $13.97 | $14.38 | $14.38 | 3,304,778 |
| 2025-03-18 | $14.20 | $14.36 | $13.53 | $13.86 | $13.86 | 4,858,653 |
| 2025-03-17 | $13.98 | $14.89 | $13.82 | $14.47 | $14.47 | 6,111,006 |
| 2025-03-14 | $14.06 | $14.57 | $13.85 | $13.98 | $13.98 | 7,191,430 |
| 2025-03-13 | $14.36 | $14.41 | $13.56 | $13.70 | $13.70 | 7,280,282 |
| 2025-03-12 | $14.88 | $15.12 | $13.91 | $14.54 | $14.54 | 5,842,286 |
| 2025-03-11 | $13.57 | $14.64 | $13.51 | $14.29 | $14.29 | 6,362,416 |
| 2025-03-10 | $15.20 | $15.20 | $13.60 | $14.03 | $14.03 | 9,926,621 |
| 2025-03-07 | $15.93 | $16.34 | $14.95 | $15.82 | $15.82 | 6,851,141 |
| 2025-03-06 | $16.63 | $16.92 | $15.62 | $16.05 | $16.05 | 7,652,654 |
| 2025-03-05 | $16.86 | $17.30 | $16.56 | $17.14 | $17.14 | 5,006,741 |
| 2025-03-04 | $16.22 | $17.31 | $15.68 | $16.86 | $16.86 | 8,734,597 |
| 2025-03-03 | $17.62 | $18.32 | $16.38 | $16.57 | $16.57 | 8,402,297 |
| 2025-02-28 | $16.08 | $17.57 | $15.76 | $17.21 | $17.21 | 8,671,821 |
| 2025-02-27 | $18.43 | $18.51 | $16.50 | $16.65 | $16.65 | 13,101,560 |
| 2025-02-26 | $20.48 | $20.94 | $17.50 | $17.77 | $17.77 | 22,480,455 |
| 2025-02-25 | $21.41 | $21.47 | $19.84 | $20.60 | $20.60 | 13,438,201 |
| 2025-02-24 | $21.31 | $22.32 | $20.07 | $21.63 | $21.63 | 9,276,888 |
| 2025-02-21 | $23.30 | $23.96 | $20.67 | $20.73 | $20.73 | 8,635,144 |
| 2025-02-20 | $23.12 | $23.16 | $21.37 | $22.44 | $22.44 | 6,697,419 |
| 2025-02-19 | $24.56 | $25.43 | $22.89 | $23.08 | $23.08 | 5,729,435 |
| 2025-02-18 | $24.71 | $26.60 | $24.20 | $24.69 | $24.69 | 11,202,044 |
| 2025-02-14 | $23.36 | $24.19 | $23.23 | $23.49 | $23.49 | 7,379,877 |
| 2025-02-13 | $22.20 | $23.99 | $22.16 | $23.39 | $23.39 | 9,288,883 |
| 2025-02-12 | $20.18 | $21.32 | $19.97 | $21.31 | $21.31 | 3,914,184 |
| 2025-02-11 | $21.30 | $21.84 | $20.60 | $20.62 | $20.62 | 5,294,993 |
| 2025-02-10 | $21.64 | $22.64 | $21.34 | $21.66 | $21.66 | 8,656,434 |
| 2025-02-07 | $21.40 | $21.87 | $21.06 | $21.24 | $21.24 | 6,946,919 |
| 2025-02-06 | $18.82 | $21.14 | $18.79 | $20.96 | $20.96 | 8,551,353 |
| 2025-02-05 | $18.35 | $18.95 | $18.21 | $18.78 | $18.78 | 2,658,388 |
| 2025-02-04 | $18.34 | $18.73 | $18.04 | $18.42 | $18.42 | 2,584,688 |
| 2025-02-03 | $17.47 | $18.25 | $17.27 | $18.19 | $18.19 | 3,090,702 |
| 2025-01-31 | $18.60 | $18.75 | $18.16 | $18.35 | $18.35 | 2,544,316 |
| 2025-01-30 | $17.96 | $18.46 | $17.83 | $18.32 | $18.32 | 3,011,296 |
| 2025-01-29 | $17.60 | $18.06 | $17.33 | $18.01 | $18.01 | 4,424,271 |
| 2025-01-28 | $18.36 | $18.48 | $17.84 | $18.06 | $18.06 | 4,480,579 |
| 2025-01-27 | $17.80 | $19.13 | $17.66 | $18.48 | $18.48 | 4,389,031 |
| 2025-01-24 | $18.88 | $18.99 | $18.46 | $18.57 | $18.57 | 2,721,908 |
| 2025-01-23 | $18.79 | $19.06 | $18.51 | $18.75 | $18.75 | 3,334,013 |
| 2025-01-22 | $19.10 | $19.21 | $18.76 | $18.88 | $18.88 | 4,992,077 |
| 2025-01-21 | $18.99 | $19.33 | $18.67 | $19.02 | $19.02 | 3,585,088 |
| 2025-01-17 | $19.20 | $19.28 | $18.31 | $18.58 | $18.58 | 4,282,946 |
| 2025-01-16 | $18.24 | $19.37 | $18.22 | $18.81 | $18.81 | 4,955,592 |
| 2025-01-15 | $17.97 | $18.38 | $17.38 | $17.89 | $17.89 | 5,094,063 |
| 2025-01-14 | $17.30 | $17.62 | $16.87 | $17.20 | $17.20 | 2,720,197 |
| 2025-01-13 | $16.73 | $17.29 | $16.50 | $17.17 | $17.17 | 4,439,295 |
| 2025-01-10 | $17.83 | $17.93 | $17.26 | $17.33 | $17.33 | 4,657,310 |
| 2025-01-08 | $18.15 | $18.65 | $17.62 | $18.48 | $18.48 | 4,168,795 |
| 2025-01-07 | $19.04 | $19.12 | $17.73 | $18.18 | $18.18 | 3,733,588 |
| 2025-01-06 | $18.76 | $19.11 | $18.10 | $18.98 | $18.98 | 3,589,243 |
| 2025-01-03 | $18.73 | $19.45 | $18.22 | $18.61 | $18.61 | 5,094,056 |
| 2025-01-02 | $18.18 | $19.34 | $17.92 | $18.74 | $18.74 | 5,249,836 |
| 2024-12-31 | $18.15 | $18.34 | $17.34 | $17.99 | $17.99 | 6,754,644 |
| 2024-12-30 | $17.37 | $18.26 | $17.21 | $18.06 | $18.06 | 5,776,608 |
| 2024-12-27 | $18.68 | $18.75 | $17.18 | $17.67 | $17.67 | 10,786,824 |
| 2024-12-26 | $18.51 | $19.20 | $18.37 | $18.97 | $18.97 | 4,232,699 |
| 2024-12-24 | $18.36 | $18.92 | $18.07 | $18.74 | $18.74 | 3,115,951 |
| 2024-12-23 | $19.32 | $19.44 | $18.48 | $18.73 | $18.73 | 5,595,247 |
| 2024-12-20 | $18.70 | $19.54 | $18.54 | $19.40 | $19.40 | 8,653,610 |
| 2024-12-19 | $19.40 | $20.14 | $18.80 | $19.07 | $19.07 | 7,833,125 |
| 2024-12-18 | $20.10 | $20.80 | $18.87 | $19.34 | $19.34 | 8,081,814 |
| 2024-12-17 | $20.88 | $21.58 | $20.17 | $20.34 | $20.34 | 6,904,098 |
| 2024-12-16 | $21.82 | $22.20 | $21.13 | $21.53 | $21.53 | 5,967,244 |
| 2024-12-13 | $21.45 | $22.86 | $21.37 | $22.32 | $22.32 | 5,929,834 |
| 2024-12-12 | $20.92 | $22.41 | $20.79 | $21.73 | $21.73 | 6,838,867 |
| 2024-12-11 | $21.30 | $21.87 | $20.86 | $21.53 | $21.53 | 8,553,002 |
| 2024-12-10 | $22.00 | $23.26 | $21.39 | $21.46 | $21.46 | 9,790,132 |
| 2024-12-09 | $26.10 | $26.12 | $22.80 | $22.97 | $22.97 | 11,972,332 |
| 2024-12-06 | $25.94 | $26.94 | $25.45 | $26.18 | $26.18 | 6,105,136 |
| 2024-12-05 | $26.33 | $26.74 | $25.15 | $25.79 | $25.79 | 9,354,237 |
| 2024-12-04 | $24.24 | $27.79 | $24.23 | $26.31 | $26.31 | 13,433,828 |
| 2024-12-03 | $23.24 | $25.96 | $23.02 | $23.93 | $23.93 | 12,099,727 |
| 2024-12-02 | $21.30 | $24.86 | $21.13 | $24.01 | $24.01 | 15,765,061 |
| 2024-11-29 | $20.74 | $21.73 | $20.71 | $21.30 | $21.30 | 5,669,623 |
| 2024-11-27 | $20.14 | $20.57 | $19.61 | $20.20 | $20.20 | 8,328,768 |
| 2024-11-26 | $21.20 | $21.85 | $19.98 | $20.04 | $20.04 | 9,760,274 |
| 2024-11-25 | $22.91 | $22.98 | $20.88 | $21.27 | $21.27 | 11,127,975 |
| 2024-11-22 | $20.84 | $22.50 | $20.67 | $22.38 | $22.38 | 10,581,191 |
| 2024-11-21 | $23.07 | $23.26 | $21.22 | $21.72 | $21.72 | 11,737,070 |
| 2024-11-20 | $22.85 | $25.70 | $22.45 | $23.11 | $23.11 | 24,989,968 |
| 2024-11-19 | $20.06 | $22.08 | $19.65 | $22.02 | $22.02 | 14,872,886 |
| 2024-11-18 | $18.60 | $20.12 | $18.28 | $19.58 | $19.58 | 19,038,681 |
| 2024-11-15 | $20.02 | $20.02 | $16.66 | $17.58 | $17.58 | 24,980,794 |
| 2024-11-14 | $19.12 | $19.12 | $16.16 | $17.37 | $17.37 | 34,435,031 |
| 2024-11-13 | $28.35 | $28.51 | $17.19 | $17.76 | $17.76 | 45,374,667 |
| 2024-11-12 | $33.30 | $34.20 | $27.92 | $28.22 | $28.22 | 19,667,904 |
| 2024-11-11 | $37.60 | $38.20 | $36.21 | $36.74 | $36.74 | 10,434,444 |
| 2024-11-08 | $35.20 | $35.95 | $34.54 | $35.58 | $35.58 | 6,276,987 |
| 2024-11-07 | $32.41 | $34.47 | $32.25 | $34.24 | $34.24 | 5,050,659 |
| 2024-11-06 | $30.73 | $31.88 | $30.30 | $31.87 | $31.87 | 3,910,314 |
| 2024-11-05 | $27.61 | $29.27 | $27.56 | $29.02 | $29.02 | 4,720,864 |
| 2024-11-04 | $27.65 | $27.98 | $27.22 | $27.42 | $27.42 | 2,260,760 |
| 2024-11-01 | $27.82 | $28.36 | $27.67 | $27.89 | $27.89 | 1,795,811 |
| 2024-10-31 | $28.94 | $29.25 | $27.64 | $27.68 | $27.68 | 2,625,054 |
| 2024-10-30 | $28.50 | $29.53 | $27.98 | $29.21 | $29.21 | 3,821,598 |
| 2024-10-29 | $26.95 | $28.34 | $26.51 | $28.28 | $28.28 | 2,915,980 |
| 2024-10-28 | $27.30 | $27.49 | $27.01 | $27.05 | $27.05 | 2,830,322 |
| 2024-10-25 | $26.19 | $26.98 | $25.93 | $26.76 | $26.76 | 3,236,933 |
| 2024-10-24 | $26.47 | $27.04 | $26.07 | $26.13 | $26.13 | 2,204,714 |
| 2024-10-23 | $26.38 | $26.80 | $25.79 | $26.08 | $26.08 | 3,611,079 |
| 2024-10-22 | $26.89 | $27.50 | $26.30 | $26.40 | $26.40 | 2,989,897 |
| 2024-10-21 | $26.70 | $27.32 | $26.28 | $26.89 | $26.89 | 5,993,833 |
| 2024-10-18 | $28.87 | $29.34 | $27.62 | $27.90 | $27.90 | 6,749,868 |
| 2024-10-17 | $31.06 | $31.07 | $29.94 | $30.00 | $30.00 | 2,385,136 |
| 2024-10-16 | $31.93 | $32.16 | $30.75 | $30.94 | $30.94 | 2,425,251 |
| 2024-10-15 | $31.10 | $32.35 | $30.71 | $32.15 | $32.15 | 5,207,774 |
| 2024-10-14 | $31.79 | $31.84 | $30.40 | $31.06 | $31.06 | 2,942,937 |
| 2024-10-11 | $30.00 | $31.69 | $28.60 | $31.67 | $31.67 | 5,893,506 |
| 2024-10-10 | $32.11 | $32.56 | $31.22 | $31.30 | $31.30 | 4,480,092 |
| 2024-10-09 | $32.72 | $34.14 | $32.47 | $33.13 | $33.13 | 6,122,922 |
| 2024-10-08 | $30.81 | $31.87 | $30.52 | $31.84 | $31.84 | 2,395,771 |
| 2024-10-07 | $31.15 | $31.25 | $30.26 | $30.38 | $30.38 | 2,125,662 |
| 2024-10-04 | $30.37 | $31.06 | $29.89 | $31.04 | $31.04 | 1,996,423 |
| 2024-10-03 | $29.60 | $30.60 | $29.50 | $29.88 | $29.88 | 3,267,220 |
| 2024-10-02 | $29.33 | $30.08 | $28.76 | $29.80 | $29.80 | 2,178,288 |
| 2024-10-01 | $30.07 | $30.20 | $29.18 | $29.66 | $29.66 | 1,702,516 |
| 2024-09-30 | $29.44 | $30.12 | $28.90 | $29.83 | $29.83 | 2,866,033 |
| 2024-09-27 | $29.89 | $30.07 | $28.91 | $29.51 | $29.51 | 2,263,442 |
| 2024-09-26 | $32.00 | $32.11 | $29.43 | $29.75 | $29.75 | 4,059,010 |
| 2024-09-25 | $30.02 | $30.47 | $29.60 | $29.63 | $29.63 | 3,451,421 |
| 2024-09-24 | $29.50 | $30.25 | $28.98 | $30.24 | $30.24 | 4,226,189 |
| 2024-09-23 | $29.40 | $29.84 | $28.95 | $29.43 | $29.43 | 3,525,661 |
| 2024-09-20 | $28.31 | $29.09 | $28.10 | $28.94 | $28.94 | 6,635,094 |
| 2024-09-19 | $28.63 | $29.28 | $27.98 | $28.40 | $28.40 | 4,345,948 |
| 2024-09-18 | $27.47 | $28.17 | $27.31 | $27.58 | $27.58 | 2,348,951 |
| 2024-09-17 | $27.32 | $27.45 | $26.97 | $27.44 | $27.44 | 2,232,323 |
| 2024-09-16 | $27.53 | $27.73 | $27.17 | $27.23 | $27.23 | 2,122,621 |
| 2024-09-13 | $26.99 | $27.61 | $26.90 | $27.52 | $27.52 | 2,278,938 |
| 2024-09-12 | $26.33 | $27.00 | $26.30 | $26.97 | $26.97 | 2,154,530 |
| 2024-09-11 | $24.80 | $26.21 | $24.62 | $26.19 | $26.19 | 2,449,543 |
| 2024-09-10 | $25.76 | $25.91 | $24.60 | $24.98 | $24.98 | 2,698,162 |
| 2024-09-09 | $25.42 | $26.33 | $25.34 | $25.71 | $25.71 | 5,171,109 |
| 2024-09-06 | $27.06 | $27.24 | $24.98 | $25.06 | $25.06 | 5,370,747 |
| 2024-09-05 | $25.10 | $27.39 | $24.80 | $26.85 | $26.85 | 12,344,643 |
| 2024-09-04 | $25.35 | $25.62 | $24.65 | $24.88 | $24.88 | 1,300,775 |
| 2024-09-03 | $26.45 | $26.45 | $25.19 | $25.57 | $25.57 | 3,148,782 |
| 2024-08-30 | $26.00 | $26.41 | $25.64 | $26.41 | $26.41 | 3,574,699 |
| 2024-08-29 | $25.40 | $25.99 | $25.26 | $25.95 | $25.95 | 2,366,467 |
| 2024-08-28 | $25.39 | $25.97 | $24.97 | $25.18 | $25.18 | 2,098,099 |
| 2024-08-27 | $24.92 | $25.71 | $24.54 | $25.48 | $25.48 | 1,813,460 |
| 2024-08-26 | $25.19 | $25.28 | $24.62 | $25.09 | $25.09 | 2,357,327 |
| 2024-08-23 | $23.83 | $25.08 | $23.62 | $24.99 | $24.99 | 2,299,196 |
| 2024-08-22 | $23.97 | $24.05 | $23.63 | $23.67 | $23.67 | 1,267,200 |
| 2024-08-21 | $24.42 | $24.44 | $23.38 | $23.80 | $23.80 | 2,680,328 |
| 2024-08-20 | $24.34 | $24.77 | $24.17 | $24.44 | $24.44 | 2,205,644 |
| 2024-08-19 | $24.61 | $24.70 | $24.19 | $24.24 | $24.24 | 2,369,844 |
| 2024-08-16 | $24.37 | $24.95 | $23.88 | $24.67 | $24.67 | 3,104,500 |
| 2024-08-15 | $23.87 | $24.61 | $23.55 | $24.32 | $24.32 | 3,775,353 |
| 2024-08-14 | $24.03 | $24.63 | $23.54 | $23.72 | $23.72 | 3,046,804 |
| 2024-08-13 | $23.30 | $24.16 | $23.28 | $23.81 | $23.81 | 2,469,580 |
| 2024-08-12 | $23.58 | $23.82 | $22.57 | $23.01 | $23.01 | 3,345,879 |
| 2024-08-09 | $23.43 | $23.95 | $23.18 | $23.66 | $23.66 | 2,616,212 |
| 2024-08-08 | $22.97 | $23.85 | $22.60 | $23.53 | $23.53 | 2,626,403 |
| 2024-08-07 | $23.43 | $23.77 | $22.34 | $22.55 | $22.55 | 3,413,816 |
| 2024-08-06 | $22.20 | $23.81 | $21.87 | $23.09 | $23.09 | 3,289,148 |
| 2024-08-05 | $20.03 | $22.37 | $19.90 | $21.95 | $21.95 | 3,552,749 |
| 2024-08-02 | $22.33 | $23.20 | $21.60 | $23.01 | $23.01 | 5,743,841 |
| 2024-08-01 | $23.33 | $25.53 | $23.22 | $23.99 | $23.99 | 10,965,656 |
| 2024-07-31 | $21.42 | $21.84 | $21.01 | $21.42 | $21.42 | 5,105,301 |
| 2024-07-30 | $21.06 | $21.53 | $20.41 | $20.98 | $20.98 | 2,558,666 |
| 2024-07-29 | $21.52 | $21.64 | $20.54 | $20.91 | $20.91 | 2,451,462 |
| 2024-07-26 | $20.68 | $21.58 | $20.62 | $21.39 | $21.39 | 2,454,334 |
| 2024-07-25 | $19.84 | $20.69 | $19.36 | $20.29 | $20.29 | 3,189,488 |
| 2024-07-24 | $21.04 | $21.40 | $19.68 | $19.69 | $19.69 | 4,692,893 |
| 2024-07-23 | $21.10 | $21.64 | $21.03 | $21.49 | $21.49 | 3,311,915 |
| 2024-07-22 | $20.68 | $21.08 | $20.55 | $21.04 | $21.04 | 3,128,879 |
| 2024-07-19 | $20.45 | $20.90 | $20.20 | $20.55 | $20.55 | 2,558,660 |
| 2024-07-18 | $20.64 | $20.78 | $19.69 | $20.28 | $20.28 | 4,039,645 |
| 2024-07-17 | $20.80 | $20.99 | $19.58 | $20.27 | $20.27 | 4,245,084 |
| 2024-07-16 | $19.25 | $20.18 | $19.25 | $20.17 | $20.17 | 3,862,805 |
| 2024-07-15 | $18.37 | $19.21 | $18.33 | $19.15 | $19.15 | 5,923,274 |
| 2024-07-12 | $17.40 | $18.06 | $17.36 | $17.66 | $17.66 | 2,489,873 |
| 2024-07-11 | $16.88 | $17.28 | $16.79 | $17.25 | $17.25 | 1,958,610 |
| 2024-07-10 | $17.04 | $17.15 | $16.41 | $16.61 | $16.61 | 1,908,691 |
| 2024-07-09 | $17.63 | $17.75 | $16.94 | $16.95 | $16.95 | 1,824,388 |
| 2024-07-08 | $17.30 | $17.30 | $16.30 | $17.12 | $17.12 | 2,934,579 |
| 2024-07-05 | $17.45 | $17.84 | $17.35 | $17.40 | $17.40 | 1,650,066 |
| 2024-07-03 | $17.51 | $17.70 | $17.35 | $17.40 | $17.40 | 1,042,967 |
| 2024-07-02 | $18.10 | $18.10 | $17.40 | $17.44 | $17.44 | 2,533,038 |
| 2024-07-01 | $17.70 | $18.22 | $17.60 | $18.20 | $18.20 | 2,554,065 |
| 2024-06-28 | $17.35 | $17.69 | $17.16 | $17.65 | $17.65 | 6,449,782 |
| 2024-06-27 | $16.43 | $17.50 | $16.43 | $17.32 | $17.32 | 4,224,822 |
| 2024-06-26 | $16.37 | $16.88 | $16.30 | $16.42 | $16.42 | 5,121,869 |
| 2024-06-25 | $16.20 | $16.45 | $16.07 | $16.41 | $16.41 | 2,506,284 |
| 2024-06-24 | $16.02 | $16.12 | $15.64 | $15.96 | $15.96 | 2,251,154 |
| 2024-06-21 | $15.38 | $15.62 | $15.06 | $15.62 | $15.62 | 3,045,738 |
| 2024-06-20 | $15.61 | $15.72 | $15.31 | $15.45 | $15.45 | 2,164,280 |
| 2024-06-18 | $15.48 | $15.87 | $15.45 | $15.60 | $15.60 | 2,943,261 |
| 2024-06-17 | $16.19 | $16.36 | $15.97 | $16.07 | $16.07 | 1,539,911 |
| 2024-06-14 | $16.24 | $16.52 | $15.91 | $16.04 | $16.04 | 1,838,759 |
| 2024-06-13 | $17.22 | $17.35 | $16.42 | $16.43 | $16.43 | 1,930,150 |
| 2024-06-12 | $16.95 | $17.58 | $16.72 | $17.38 | $17.38 | 2,872,467 |
| 2024-06-11 | $16.35 | $16.77 | $16.19 | $16.50 | $16.50 | 1,403,542 |
| 2024-06-10 | $16.50 | $16.73 | $16.36 | $16.37 | $16.37 | 2,119,673 |
| 2024-06-07 | $16.34 | $16.92 | $16.15 | $16.73 | $16.73 | 1,848,929 |
| 2024-06-06 | $16.52 | $17.05 | $16.38 | $16.38 | $16.38 | 1,404,969 |
| 2024-06-05 | $15.98 | $16.62 | $15.81 | $16.54 | $16.54 | 1,840,403 |
| 2024-06-04 | $15.96 | $16.01 | $15.52 | $15.65 | $15.65 | 1,879,255 |
| 2024-06-03 | $16.52 | $16.59 | $15.86 | $15.96 | $15.96 | 2,189,979 |
| 2024-05-31 | $16.49 | $16.67 | $16.07 | $16.33 | $16.33 | 1,875,238 |
| 2024-05-30 | $17.02 | $17.12 | $16.29 | $16.46 | $16.46 | 3,068,951 |
| 2024-05-29 | $16.86 | $17.21 | $16.74 | $17.13 | $17.13 | 1,785,514 |
| 2024-05-28 | $17.35 | $17.69 | $16.94 | $17.00 | $17.00 | 2,826,486 |
| 2024-05-24 | $17.16 | $17.39 | $16.94 | $17.25 | $17.25 | 1,789,701 |
| 2024-05-23 | $16.72 | $17.46 | $16.39 | $17.15 | $17.15 | 6,311,191 |
| 2024-05-22 | $18.11 | $18.58 | $18.10 | $18.14 | $18.14 | 1,606,391 |
| 2024-05-21 | $18.33 | $18.50 | $17.88 | $18.24 | $18.24 | 3,883,966 |
| 2024-05-20 | $17.45 | $17.72 | $17.34 | $17.62 | $17.62 | 1,562,141 |
| 2024-05-17 | $17.15 | $17.49 | $17.12 | $17.42 | $17.42 | 1,696,954 |
| 2024-05-16 | $17.00 | $17.24 | $16.82 | $17.10 | $17.10 | 2,193,212 |
| 2024-05-15 | $16.57 | $17.04 | $16.42 | $17.02 | $17.02 | 3,525,002 |
| 2024-05-14 | $15.99 | $16.52 | $15.90 | $16.30 | $16.30 | 2,964,440 |
| 2024-05-13 | $15.91 | $16.09 | $15.64 | $15.78 | $15.78 | 2,473,522 |
| 2024-05-10 | $15.79 | $15.92 | $15.44 | $15.80 | $15.80 | 3,464,260 |
| 2024-05-09 | $15.50 | $15.89 | $15.34 | $15.80 | $15.80 | 3,341,392 |
| 2024-05-08 | $15.34 | $15.78 | $15.02 | $15.57 | $15.57 | 4,134,371 |
| 2024-05-07 | $15.55 | $15.90 | $14.90 | $15.38 | $15.38 | 9,171,205 |
| 2024-05-06 | $12.86 | $13.11 | $12.86 | $13.00 | $13.00 | 2,723,227 |
| 2024-05-03 | $12.86 | $12.87 | $12.58 | $12.82 | $12.82 | 1,147,150 |
| 2024-05-02 | $12.60 | $12.74 | $12.36 | $12.61 | $12.61 | 1,774,541 |
| 2024-05-01 | $12.37 | $12.91 | $12.26 | $12.60 | $12.60 | 1,648,961 |
| 2024-04-30 | $12.56 | $12.57 | $12.32 | $12.36 | $12.36 | 1,314,182 |
| 2024-04-29 | $12.92 | $12.99 | $12.49 | $12.64 | $12.64 | 2,228,456 |
| 2024-04-26 | $12.45 | $12.91 | $12.41 | $12.89 | $12.89 | 2,549,563 |
| 2024-04-25 | $12.01 | $12.45 | $11.86 | $12.45 | $12.45 | 1,711,078 |
| 2024-04-24 | $12.10 | $12.31 | $12.05 | $12.28 | $12.28 | 1,876,148 |
| 2024-04-23 | $11.93 | $12.19 | $11.83 | $12.12 | $12.12 | 1,659,870 |
| 2024-04-22 | $11.73 | $11.87 | $11.57 | $11.86 | $11.86 | 1,329,930 |
| 2024-04-19 | $11.69 | $11.95 | $11.57 | $11.70 | $11.70 | 1,731,693 |
| 2024-04-18 | $11.80 | $11.86 | $11.64 | $11.66 | $11.66 | 1,642,190 |
| 2024-04-17 | $11.73 | $11.90 | $11.69 | $11.85 | $11.85 | 1,535,403 |
| 2024-04-16 | $11.35 | $11.82 | $11.24 | $11.68 | $11.68 | 999,956 |
| 2024-04-15 | $11.98 | $12.08 | $11.34 | $11.46 | $11.46 | 1,464,159 |
| 2024-04-12 | $12.07 | $12.15 | $11.90 | $11.96 | $11.96 | 1,225,400 |
| 2024-04-11 | $12.03 | $12.20 | $11.87 | $12.18 | $12.18 | 1,503,683 |
| 2024-04-10 | $11.69 | $12.06 | $11.56 | $11.98 | $11.98 | 1,209,319 |
| 2024-04-09 | $12.08 | $12.15 | $12.00 | $12.05 | $12.05 | 1,136,016 |
| 2024-04-08 | $12.35 | $12.45 | $11.98 | $12.04 | $12.04 | 1,394,790 |
| 2024-04-05 | $12.17 | $12.43 | $11.86 | $12.23 | $12.23 | 3,348,632 |
| 2024-04-04 | $11.70 | $12.45 | $11.40 | $11.93 | $11.93 | 6,175,692 |
| 2024-04-03 | $10.53 | $10.73 | $10.46 | $10.53 | $10.53 | 1,075,630 |
| 2024-04-02 | $10.65 | $10.65 | $10.30 | $10.45 | $10.45 | 1,135,228 |
| 2024-04-01 | $10.92 | $10.92 | $10.71 | $10.81 | $10.81 | 1,199,217 |
| 2024-03-28 | $10.95 | $11.11 | $10.81 | $10.93 | $10.93 | 1,166,779 |
| 2024-03-27 | $10.92 | $10.99 | $10.73 | $10.93 | $10.93 | 863,008 |
| 2024-03-26 | $11.13 | $11.17 | $10.80 | $10.81 | $10.81 | 750,589 |
| 2024-03-25 | $10.95 | $11.08 | $10.91 | $11.02 | $11.02 | 806,898 |
| 2024-03-22 | $11.16 | $11.22 | $10.94 | $11.05 | $11.05 | 1,408,511 |
| 2024-03-21 | $11.35 | $11.55 | $11.09 | $11.12 | $11.12 | 2,357,410 |
| 2024-03-20 | $10.83 | $11.26 | $10.78 | $11.22 | $11.22 | 2,466,616 |
| 2024-03-19 | $10.52 | $10.82 | $10.46 | $10.82 | $10.82 | 1,195,678 |
| 2024-03-18 | $10.36 | $10.58 | $10.28 | $10.55 | $10.55 | 1,117,979 |
| 2024-03-15 | $10.28 | $10.44 | $10.13 | $10.31 | $10.31 | 1,937,726 |
| 2024-03-14 | $10.42 | $10.47 | $10.19 | $10.45 | $10.45 | 1,080,214 |
| 2024-03-13 | $10.40 | $10.49 | $10.29 | $10.39 | $10.39 | 1,218,153 |
| 2024-03-12 | $10.40 | $10.58 | $10.34 | $10.40 | $10.40 | 1,138,999 |
| 2024-03-11 | $10.05 | $10.41 | $10.05 | $10.36 | $10.36 | 1,297,538 |
| 2024-03-08 | $10.30 | $10.39 | $10.16 | $10.20 | $10.20 | 796,412 |
| 2024-03-07 | $10.10 | $10.24 | $9.99 | $10.23 | $10.23 | 906,246 |
| 2024-03-06 | $10.23 | $10.24 | $10.00 | $10.03 | $10.03 | 1,059,593 |
| 2024-03-05 | $10.23 | $10.33 | $9.97 | $10.05 | $10.05 | 1,530,007 |
| 2024-03-04 | $10.25 | $10.36 | $10.20 | $10.31 | $10.31 | 1,155,685 |
| 2024-03-01 | $10.30 | $10.50 | $10.19 | $10.33 | $10.33 | 1,790,715 |
| 2024-02-29 | $10.73 | $10.78 | $10.41 | $10.50 | $10.50 | 2,539,248 |
| 2024-02-28 | $10.76 | $10.94 | $10.35 | $10.60 | $10.60 | 3,087,900 |
| 2024-02-27 | $10.45 | $10.90 | $10.34 | $10.76 | $10.76 | 4,459,370 |
| 2024-02-26 | $10.22 | $10.43 | $10.16 | $10.33 | $10.33 | 1,506,479 |
| 2024-02-23 | $10.32 | $10.33 | $10.01 | $10.30 | $10.30 | 1,419,275 |
| 2024-02-22 | $10.30 | $10.41 | $10.18 | $10.36 | $10.36 | 1,868,687 |
| 2024-02-21 | $10.02 | $10.19 | $9.94 | $10.05 | $10.05 | 1,441,189 |
| 2024-02-20 | $10.14 | $10.23 | $9.93 | $10.22 | $10.22 | 1,161,352 |
| 2024-02-16 | $10.24 | $10.39 | $10.11 | $10.33 | $10.33 | 1,115,240 |
| 2024-02-15 | $10.35 | $10.37 | $10.09 | $10.24 | $10.24 | 1,281,244 |
| 2024-02-14 | $9.89 | $10.25 | $9.75 | $10.20 | $10.20 | 1,210,597 |
| 2024-02-13 | $9.67 | $9.96 | $9.35 | $9.73 | $9.73 | 1,284,466 |
| 2024-02-12 | $9.97 | $10.23 | $9.93 | $10.17 | $10.17 | 1,164,244 |
| 2024-02-09 | $9.95 | $10.31 | $9.92 | $9.99 | $9.99 | 1,488,250 |
| 2024-02-08 | $9.60 | $9.87 | $9.53 | $9.77 | $9.77 | 910,804 |
| 2024-02-07 | $9.79 | $9.80 | $9.48 | $9.61 | $9.61 | 692,092 |
| 2024-02-06 | $9.65 | $9.78 | $9.61 | $9.73 | $9.73 | 488,239 |
| 2024-02-05 | $9.75 | $9.85 | $9.60 | $9.64 | $9.64 | 589,131 |
| 2024-02-02 | $9.75 | $9.97 | $9.69 | $9.86 | $9.86 | 984,431 |
| 2024-02-01 | $9.91 | $9.99 | $9.64 | $9.95 | $9.95 | 926,633 |
| 2024-01-31 | $9.87 | $9.96 | $9.67 | $9.68 | $9.68 | 890,915 |
| 2024-01-30 | $10.00 | $10.00 | $9.87 | $9.94 | $9.94 | 694,108 |
| 2024-01-29 | $9.94 | $10.04 | $9.86 | $9.99 | $9.99 | 530,750 |
| 2024-01-26 | $9.86 | $10.08 | $9.86 | $9.92 | $9.92 | 964,737 |
| 2024-01-25 | $10.03 | $10.15 | $9.74 | $9.86 | $9.86 | 735,699 |
| 2024-01-24 | $10.10 | $10.12 | $9.82 | $9.87 | $9.87 | 777,157 |
| 2024-01-23 | $9.91 | $10.03 | $9.73 | $9.97 | $9.97 | 1,187,557 |
| 2024-01-22 | $9.86 | $10.05 | $9.72 | $9.80 | $9.80 | 1,461,196 |
| 2024-01-19 | $9.78 | $9.82 | $9.45 | $9.76 | $9.76 | 1,302,645 |
| 2024-01-18 | $9.23 | $9.69 | $9.23 | $9.66 | $9.66 | 1,594,484 |
| 2024-01-17 | $9.12 | $9.16 | $8.76 | $9.11 | $9.11 | 1,254,493 |
| 2024-01-16 | $9.55 | $9.57 | $9.18 | $9.36 | $9.36 | 1,369,349 |
| 2024-01-12 | $9.34 | $9.72 | $9.28 | $9.65 | $9.65 | 2,243,721 |
| 2024-01-11 | $9.18 | $9.32 | $9.08 | $9.29 | $9.29 | 1,683,448 |
| 2024-01-10 | $8.57 | $9.16 | $8.49 | $9.13 | $9.13 | 2,019,548 |
| 2024-01-09 | $8.49 | $8.72 | $8.47 | $8.55 | $8.55 | 886,811 |
| 2024-01-08 | $8.20 | $8.65 | $8.15 | $8.62 | $8.62 | 1,239,268 |
| 2024-01-05 | $7.95 | $8.15 | $7.92 | $8.13 | $8.13 | 1,167,358 |
| 2024-01-04 | $8.00 | $8.12 | $7.84 | $8.04 | $8.04 | 797,370 |
| 2024-01-03 | $8.26 | $8.31 | $7.89 | $7.95 | $7.95 | 1,244,650 |
| 2024-01-02 | $8.60 | $8.64 | $8.26 | $8.40 | $8.40 | 2,376,917 |
| 2023-12-29 | $8.86 | $8.96 | $8.81 | $8.82 | $8.82 | 1,037,592 |
| 2023-12-28 | $8.90 | $9.00 | $8.82 | $8.86 | $8.86 | 734,332 |
| 2023-12-27 | $9.01 | $9.01 | $8.92 | $8.94 | $8.94 | 1,026,486 |
| 2023-12-26 | $8.97 | $9.01 | $8.85 | $8.99 | $8.99 | 1,027,526 |
| 2023-12-22 | $8.79 | $9.00 | $8.74 | $8.96 | $8.96 | 1,089,842 |
| 2023-12-21 | $8.75 | $8.82 | $8.52 | $8.72 | $8.72 | 1,323,975 |
| 2023-12-20 | $8.93 | $9.00 | $8.62 | $8.63 | $8.63 | 1,025,668 |
| 2023-12-19 | $8.66 | $9.24 | $8.55 | $8.98 | $8.98 | 3,125,582 |
| 2023-12-18 | $8.50 | $8.59 | $8.34 | $8.55 | $8.55 | 1,443,495 |
| 2023-12-15 | $8.59 | $8.78 | $8.45 | $8.55 | $8.55 | 4,820,456 |
| 2023-12-14 | $8.71 | $8.95 | $8.54 | $8.59 | $8.59 | 2,787,885 |
| 2023-12-13 | $8.10 | $8.87 | $8.03 | $8.58 | $8.58 | 3,898,862 |
| 2023-12-12 | $7.75 | $8.07 | $7.65 | $8.07 | $8.07 | 2,182,860 |
| 2023-12-11 | $7.89 | $7.90 | $7.67 | $7.76 | $7.76 | 1,142,969 |
| 2023-12-08 | $7.78 | $7.93 | $7.76 | $7.90 | $7.90 | 1,140,185 |
| 2023-12-07 | $8.10 | $8.10 | $7.65 | $7.83 | $7.83 | 1,139,374 |
| 2023-12-06 | $8.39 | $8.43 | $8.08 | $8.10 | $8.10 | 815,053 |
| 2023-12-05 | $8.30 | $8.43 | $8.16 | $8.35 | $8.35 | 1,095,469 |
| 2023-12-04 | $8.37 | $8.59 | $8.26 | $8.41 | $8.41 | 1,401,645 |
| 2023-12-01 | $8.15 | $8.54 | $8.01 | $8.44 | $8.44 | 2,070,792 |
| 2023-11-30 | $8.35 | $8.40 | $8.02 | $8.17 | $8.17 | 1,156,788 |
| 2023-11-29 | $8.56 | $8.68 | $8.19 | $8.24 | $8.24 | 1,454,376 |
| 2023-11-28 | $8.59 | $8.85 | $8.53 | $8.53 | $8.53 | 1,576,479 |
| 2023-11-27 | $8.62 | $8.70 | $8.58 | $8.65 | $8.65 | 1,535,429 |
| 2023-11-24 | $8.61 | $8.71 | $8.53 | $8.67 | $8.67 | 361,688 |
| 2023-11-22 | $8.62 | $8.68 | $8.55 | $8.66 | $8.66 | 936,822 |
| 2023-11-21 | $8.49 | $8.55 | $8.33 | $8.53 | $8.53 | 678,397 |
| 2023-11-20 | $8.44 | $8.71 | $8.42 | $8.58 | $8.58 | 776,048 |
| 2023-11-17 | $8.43 | $8.54 | $8.36 | $8.47 | $8.47 | 762,870 |
| 2023-11-16 | $8.64 | $8.65 | $8.34 | $8.43 | $8.43 | 746,636 |
| 2023-11-15 | $8.56 | $8.90 | $8.53 | $8.70 | $8.70 | 1,779,080 |
| 2023-11-14 | $8.44 | $8.61 | $8.36 | $8.54 | $8.54 | 1,210,965 |
| 2023-11-13 | $8.17 | $8.27 | $8.03 | $8.17 | $8.17 | 752,528 |
| 2023-11-10 | $8.24 | $8.34 | $8.10 | $8.24 | $8.24 | 775,761 |
| 2023-11-09 | $8.52 | $8.53 | $8.13 | $8.16 | $8.16 | 920,889 |
| 2023-11-08 | $8.47 | $8.50 | $8.35 | $8.41 | $8.41 | 822,530 |
| 2023-11-07 | $8.24 | $8.68 | $8.06 | $8.44 | $8.44 | 1,222,712 |
| 2023-11-06 | $8.32 | $8.32 | $8.05 | $8.13 | $8.13 | 934,384 |
| 2023-11-03 | $8.15 | $8.53 | $8.06 | $8.45 | $8.45 | 1,789,279 |
| 2023-11-02 | $8.03 | $8.18 | $7.63 | $8.10 | $8.10 | 3,444,653 |
| 2023-11-01 | $7.73 | $7.79 | $7.58 | $7.73 | $7.73 | 1,434,379 |
| 2023-10-31 | $7.60 | $7.81 | $7.50 | $7.80 | $7.80 | 1,333,592 |
| 2023-10-30 | $7.75 | $7.77 | $7.38 | $7.57 | $7.57 | 1,357,024 |
| 2023-10-27 | $7.80 | $7.91 | $7.60 | $7.66 | $7.66 | 886,283 |
| 2023-10-26 | $7.62 | $7.76 | $7.45 | $7.67 | $7.67 | 1,307,038 |
| 2023-10-25 | $8.02 | $8.11 | $7.60 | $7.60 | $7.60 | 1,259,518 |
| 2023-10-24 | $7.92 | $8.16 | $7.86 | $8.14 | $8.14 | 1,536,751 |
| 2023-10-23 | $8.26 | $8.26 | $7.81 | $7.81 | $7.81 | 1,385,333 |
| 2023-10-20 | $8.69 | $8.69 | $8.37 | $8.38 | $8.38 | 1,572,613 |
| 2023-10-19 | $8.83 | $8.84 | $8.54 | $8.75 | $8.75 | 1,852,772 |
| 2023-10-18 | $8.93 | $8.97 | $8.79 | $8.81 | $8.81 | 3,228,127 |
| 2023-10-17 | $8.66 | $9.02 | $8.57 | $9.00 | $9.00 | 1,563,764 |
| 2023-10-16 | $8.62 | $8.87 | $8.58 | $8.78 | $8.78 | 955,493 |
| 2023-10-13 | $8.70 | $8.70 | $8.44 | $8.54 | $8.54 | 1,496,372 |
| 2023-10-12 | $8.73 | $8.82 | $8.62 | $8.72 | $8.72 | 1,117,025 |
| 2023-10-11 | $8.75 | $8.84 | $8.63 | $8.75 | $8.75 | 947,012 |
| 2023-10-10 | $8.74 | $8.92 | $8.66 | $8.77 | $8.77 | 1,185,453 |
| 2023-10-09 | $8.37 | $8.81 | $8.28 | $8.77 | $8.77 | 1,279,600 |
| 2023-10-06 | $8.27 | $8.57 | $8.17 | $8.50 | $8.50 | 1,234,638 |
| 2023-10-05 | $8.06 | $8.40 | $8.03 | $8.38 | $8.38 | 1,099,144 |
| 2023-10-04 | $8.06 | $8.14 | $7.89 | $8.11 | $8.11 | 885,174 |
| 2023-10-03 | $8.07 | $8.21 | $7.95 | $8.02 | $8.02 | 1,206,947 |
| 2023-10-02 | $8.31 | $8.31 | $8.04 | $8.14 | $8.14 | 854,156 |
| 2023-09-29 | $8.14 | $8.37 | $7.99 | $8.35 | $8.35 | 1,529,955 |
| 2023-09-28 | $8.26 | $8.26 | $7.89 | $8.04 | $8.04 | 1,788,595 |
| 2023-09-27 | $8.07 | $8.24 | $7.95 | $8.01 | $8.01 | 1,527,311 |
| 2023-09-26 | $7.63 | $8.02 | $7.63 | $7.92 | $7.92 | 1,433,431 |
| 2023-09-25 | $7.74 | $7.94 | $7.65 | $7.80 | $7.80 | 677,666 |
| 2023-09-22 | $7.61 | $7.95 | $7.55 | $7.86 | $7.86 | 920,886 |
| 2023-09-21 | $7.95 | $7.98 | $7.54 | $7.56 | $7.56 | 556,729 |
| 2023-09-20 | $8.06 | $8.30 | $8.00 | $8.06 | $8.06 | 1,024,349 |
| 2023-09-19 | $7.88 | $8.01 | $7.85 | $7.99 | $7.99 | 605,351 |
| 2023-09-18 | $7.62 | $8.05 | $7.62 | $7.91 | $7.91 | 936,623 |
| 2023-09-15 | $7.71 | $7.84 | $7.62 | $7.82 | $7.82 | 3,484,562 |
| 2023-09-14 | $7.88 | $7.96 | $7.66 | $7.79 | $7.79 | 764,214 |
| 2023-09-13 | $7.86 | $7.93 | $7.71 | $7.83 | $7.83 | 840,315 |
| 2023-09-12 | $8.00 | $8.13 | $7.80 | $7.85 | $7.85 | 591,116 |
| 2023-09-11 | $8.17 | $8.23 | $7.99 | $8.14 | $8.14 | 689,941 |
| 2023-09-08 | $8.08 | $8.14 | $7.97 | $8.12 | $8.12 | 581,351 |
| 2023-09-07 | $8.23 | $8.27 | $7.94 | $8.03 | $8.03 | 855,485 |
| 2023-09-06 | $8.03 | $8.29 | $7.92 | $8.27 | $8.27 | 889,363 |
| 2023-09-05 | $7.62 | $8.01 | $7.50 | $8.00 | $8.00 | 1,094,178 |
| 2023-09-01 | $8.13 | $8.31 | $7.46 | $7.62 | $7.62 | 1,723,920 |
| 2023-08-31 | $7.98 | $8.28 | $7.97 | $8.13 | $8.13 | 1,828,104 |
| 2023-08-30 | $7.95 | $8.15 | $7.88 | $7.94 | $7.94 | 826,093 |
| 2023-08-29 | $7.80 | $8.04 | $7.72 | $8.02 | $8.02 | 753,592 |
| 2023-08-28 | $7.80 | $7.98 | $7.78 | $7.82 | $7.82 | 611,167 |
| 2023-08-25 | $7.68 | $7.85 | $7.63 | $7.74 | $7.74 | 660,299 |
| 2023-08-24 | $7.74 | $7.89 | $7.62 | $7.64 | $7.64 | 789,886 |
| 2023-08-23 | $7.51 | $7.80 | $7.42 | $7.74 | $7.74 | 2,329,016 |
| 2023-08-22 | $7.45 | $7.62 | $7.29 | $7.40 | $7.40 | 2,182,511 |
| 2023-08-21 | $7.68 | $7.76 | $7.24 | $7.28 | $7.28 | 1,204,731 |
| 2023-08-18 | $7.38 | $7.77 | $7.35 | $7.68 | $7.68 | 764,042 |
| 2023-08-17 | $7.71 | $7.75 | $7.48 | $7.49 | $7.49 | 537,130 |
| 2023-08-16 | $8.10 | $8.10 | $7.70 | $7.72 | $7.72 | 556,302 |
| 2023-08-15 | $7.96 | $8.15 | $7.91 | $8.09 | $8.09 | 581,272 |
| 2023-08-14 | $8.06 | $8.15 | $7.96 | $7.99 | $7.99 | 707,794 |
| 2023-08-11 | $8.10 | $8.22 | $8.01 | $8.17 | $8.17 | 582,196 |
| 2023-08-10 | $8.05 | $8.24 | $7.97 | $8.06 | $8.06 | 657,630 |
| 2023-08-09 | $8.31 | $8.31 | $7.86 | $7.91 | $7.91 | 881,539 |
| 2023-08-08 | $8.28 | $8.39 | $7.68 | $8.30 | $8.30 | 1,582,355 |
| 2023-08-07 | $9.34 | $9.43 | $8.34 | $8.42 | $8.42 | 1,815,803 |
| 2023-08-04 | $9.34 | $9.75 | $9.32 | $9.33 | $9.33 | 1,644,795 |
| 2023-08-03 | $9.37 | $9.52 | $8.82 | $9.50 | $9.50 | 2,734,640 |
| 2023-08-02 | $8.75 | $8.83 | $8.11 | $8.36 | $8.36 | 2,020,663 |
| 2023-08-01 | $9.16 | $9.22 | $8.92 | $8.95 | $8.95 | 1,415,267 |
| 2023-07-31 | $8.92 | $9.26 | $8.89 | $9.22 | $9.22 | 978,357 |
| 2023-07-28 | $8.87 | $8.94 | $8.69 | $8.85 | $8.85 | 726,575 |
| 2023-07-27 | $8.99 | $9.11 | $8.69 | $8.79 | $8.79 | 658,762 |
| 2023-07-26 | $8.77 | $8.95 | $8.73 | $8.82 | $8.82 | 477,640 |
| 2023-07-25 | $8.75 | $8.97 | $8.74 | $8.85 | $8.85 | 492,247 |
| 2023-07-24 | $9.00 | $9.06 | $8.64 | $8.69 | $8.69 | 419,929 |
| 2023-07-21 | $9.08 | $9.21 | $8.84 | $8.93 | $8.93 | 444,633 |
| 2023-07-20 | $9.22 | $9.33 | $8.85 | $8.97 | $8.97 | 519,157 |
| 2023-07-19 | $9.23 | $9.46 | $9.23 | $9.34 | $9.34 | 633,709 |
| 2023-07-18 | $9.20 | $9.40 | $9.04 | $9.23 | $9.23 | 815,654 |
| 2023-07-17 | $9.24 | $9.48 | $9.22 | $9.26 | $9.26 | 1,074,599 |
| 2023-07-14 | $8.94 | $9.22 | $8.87 | $9.20 | $9.20 | 1,030,832 |
| 2023-07-13 | $8.76 | $9.00 | $8.62 | $8.94 | $8.94 | 771,065 |
| 2023-07-12 | $8.80 | $9.00 | $8.68 | $8.70 | $8.70 | 1,092,352 |
| 2023-07-11 | $8.36 | $8.55 | $8.22 | $8.51 | $8.51 | 650,616 |
| 2023-07-10 | $8.04 | $8.30 | $7.98 | $8.29 | $8.29 | 722,408 |
| 2023-07-07 | $7.95 | $8.21 | $7.92 | $8.12 | $8.12 | 588,421 |
| 2023-07-06 | $7.95 | $8.10 | $7.79 | $7.98 | $7.98 | 594,012 |
| 2023-07-05 | $8.15 | $8.19 | $7.98 | $8.12 | $8.12 | 818,533 |
| 2023-07-03 | $8.48 | $8.55 | $7.95 | $8.14 | $8.14 | 871,850 |
| 2023-06-30 | $8.65 | $8.79 | $8.54 | $8.54 | $8.54 | 1,086,080 |
| 2023-06-29 | $8.50 | $8.78 | $8.47 | $8.65 | $8.65 | 1,018,831 |
| 2023-06-28 | $8.20 | $8.52 | $8.20 | $8.50 | $8.50 | 623,091 |
| 2023-06-27 | $8.27 | $8.36 | $8.10 | $8.17 | $8.17 | 962,915 |
| 2023-06-26 | $8.45 | $8.65 | $8.29 | $8.29 | $8.29 | 708,796 |
| 2023-06-23 | $8.43 | $8.58 | $8.43 | $8.48 | $8.48 | 3,866,110 |
| 2023-06-22 | $8.45 | $8.68 | $8.36 | $8.59 | $8.59 | 716,410 |
| 2023-06-21 | $8.84 | $8.90 | $8.50 | $8.50 | $8.50 | 886,208 |
| 2023-06-20 | $8.93 | $9.02 | $8.68 | $8.84 | $8.84 | 741,027 |
| 2023-06-16 | $9.25 | $9.29 | $9.00 | $9.05 | $9.05 | 1,321,747 |
| 2023-06-15 | $8.99 | $9.17 | $8.85 | $9.13 | $9.13 | 1,111,822 |
| 2023-06-14 | $9.24 | $9.28 | $8.92 | $9.03 | $9.03 | 850,477 |
| 2023-06-13 | $9.20 | $9.30 | $9.01 | $9.30 | $9.30 | 811,437 |
| 2023-06-12 | $8.97 | $9.17 | $8.93 | $9.13 | $9.13 | 596,031 |
| 2023-06-09 | $9.00 | $9.13 | $8.90 | $8.92 | $8.92 | 725,131 |
| 2023-06-08 | $8.88 | $8.98 | $8.74 | $8.97 | $8.97 | 767,308 |
| 2023-06-07 | $9.25 | $9.38 | $8.84 | $8.89 | $8.89 | 901,246 |
| 2023-06-06 | $8.75 | $9.24 | $8.73 | $9.15 | $9.15 | 823,887 |
| 2023-06-05 | $8.93 | $8.98 | $8.68 | $8.83 | $8.83 | 635,718 |
| 2023-06-02 | $8.96 | $9.03 | $8.78 | $8.96 | $8.96 | 914,797 |
| 2023-06-01 | $8.88 | $8.99 | $8.61 | $8.86 | $8.86 | 983,370 |
| 2023-05-31 | $8.70 | $9.03 | $8.61 | $9.02 | $9.02 | 3,679,983 |
| 2023-05-30 | $8.95 | $9.10 | $8.67 | $8.79 | $8.79 | 885,301 |
| 2023-05-26 | $8.63 | $8.99 | $8.63 | $8.81 | $8.81 | 979,012 |
| 2023-05-25 | $8.67 | $8.74 | $8.56 | $8.61 | $8.61 | 1,081,372 |
| 2023-05-24 | $8.69 | $8.78 | $8.50 | $8.58 | $8.58 | 1,083,204 |
| 2023-05-23 | $8.60 | $9.08 | $8.60 | $8.84 | $8.84 | 1,100,023 |
| 2023-05-22 | $8.33 | $8.79 | $8.21 | $8.62 | $8.62 | 1,200,878 |
| 2023-05-19 | $8.25 | $8.40 | $8.08 | $8.29 | $8.29 | 1,008,598 |
| 2023-05-18 | $8.38 | $8.48 | $8.18 | $8.25 | $8.25 | 1,289,307 |
| 2023-05-17 | $8.09 | $8.28 | $7.89 | $8.22 | $8.22 | 2,287,007 |
| 2023-05-16 | $8.14 | $8.35 | $8.08 | $8.08 | $8.08 | 1,628,009 |
| 2023-05-15 | $8.14 | $8.40 | $8.08 | $8.21 | $8.21 | 1,612,179 |
| 2023-05-12 | $8.30 | $8.33 | $8.05 | $8.13 | $8.13 | 950,713 |
| 2023-05-11 | $8.31 | $8.36 | $8.09 | $8.29 | $8.29 | 850,870 |
| 2023-05-10 | $8.31 | $8.53 | $8.25 | $8.40 | $8.40 | 951,863 |
| 2023-05-09 | $8.20 | $8.35 | $8.03 | $8.25 | $8.25 | 1,252,963 |
| 2023-05-08 | $8.36 | $8.43 | $8.03 | $8.27 | $8.27 | 1,091,626 |
| 2023-05-05 | $9.09 | $9.13 | $7.96 | $8.34 | $8.34 | 2,818,456 |
| 2023-05-04 | $9.18 | $9.39 | $8.79 | $9.18 | $9.18 | 2,538,569 |
| 2023-05-03 | $9.24 | $9.42 | $9.11 | $9.23 | $9.23 | 1,437,839 |
| 2023-05-02 | $9.85 | $9.86 | $9.21 | $9.24 | $9.24 | 1,208,613 |
| 2023-05-01 | $9.71 | $9.96 | $9.58 | $9.93 | $9.93 | 1,083,314 |
| 2023-04-28 | $9.87 | $10.22 | $9.55 | $9.71 | $9.71 | 1,549,273 |
| 2023-04-27 | $9.79 | $9.98 | $9.54 | $9.88 | $9.88 | 1,279,457 |
| 2023-04-26 | $9.82 | $9.99 | $9.70 | $9.75 | $9.75 | 604,599 |
| 2023-04-25 | $10.05 | $10.05 | $9.62 | $9.64 | $9.64 | 715,467 |
| 2023-04-24 | $10.30 | $10.42 | $10.12 | $10.17 | $10.17 | 507,691 |
| 2023-04-21 | $10.12 | $10.39 | $10.03 | $10.38 | $10.38 | 766,401 |
| 2023-04-20 | $10.14 | $10.56 | $10.06 | $10.18 | $10.18 | 750,212 |
| 2023-04-19 | $10.36 | $10.47 | $10.22 | $10.26 | $10.26 | 569,771 |
| 2023-04-18 | $10.55 | $10.71 | $10.34 | $10.34 | $10.34 | 1,009,649 |
| 2023-04-17 | $10.24 | $10.60 | $10.22 | $10.49 | $10.49 | 936,028 |
| 2023-04-14 | $10.26 | $10.36 | $10.03 | $10.20 | $10.20 | 496,050 |
| 2023-04-13 | $9.91 | $10.27 | $9.91 | $10.24 | $10.24 | 730,858 |
| 2023-04-12 | $10.31 | $10.50 | $9.81 | $9.82 | $9.82 | 1,017,747 |
| 2023-04-11 | $10.08 | $10.14 | $9.71 | $9.87 | $9.87 | 747,713 |
| 2023-04-10 | $9.99 | $10.25 | $9.82 | $10.19 | $10.19 | 1,332,919 |
| 2023-04-06 | $9.89 | $10.20 | $9.78 | $10.19 | $10.19 | 490,423 |
| 2023-04-05 | $10.57 | $10.57 | $9.60 | $9.92 | $9.92 | 1,176,818 |
| 2023-04-04 | $10.89 | $10.95 | $10.66 | $10.71 | $10.71 | 757,753 |
| 2023-04-03 | $10.75 | $10.91 | $10.50 | $10.82 | $10.82 | 1,014,145 |
| 2023-03-31 | $10.55 | $10.94 | $10.40 | $10.83 | $10.83 | 925,131 |
| 2023-03-30 | $10.66 | $10.74 | $10.49 | $10.55 | $10.55 | 491,189 |
| 2023-03-29 | $10.50 | $10.59 | $10.32 | $10.51 | $10.51 | 701,878 |
| 2023-03-28 | $10.40 | $10.50 | $10.28 | $10.42 | $10.42 | 701,058 |
| 2023-03-27 | $10.27 | $10.44 | $10.20 | $10.37 | $10.37 | 714,047 |
| 2023-03-24 | $10.12 | $10.27 | $10.01 | $10.25 | $10.25 | 836,885 |
| 2023-03-23 | $10.30 | $10.63 | $10.08 | $10.13 | $10.13 | 880,585 |
| 2023-03-22 | $10.06 | $10.52 | $9.90 | $10.22 | $10.22 | 1,543,822 |
| 2023-03-21 | $9.70 | $10.17 | $9.61 | $10.09 | $10.09 | 985,144 |
| 2023-03-20 | $9.86 | $9.89 | $9.42 | $9.54 | $9.54 | 916,142 |
| 2023-03-17 | $10.25 | $10.49 | $9.79 | $9.85 | $9.85 | 1,651,763 |
| 2023-03-16 | $10.03 | $10.42 | $9.74 | $10.34 | $10.34 | 1,348,246 |
| 2023-03-15 | $10.15 | $10.27 | $9.94 | $10.24 | $10.24 | 1,156,822 |
| 2023-03-14 | $10.44 | $10.60 | $10.22 | $10.33 | $10.33 | 883,820 |
| 2023-03-13 | $10.13 | $10.48 | $10.04 | $10.15 | $10.15 | 790,275 |
| 2023-03-10 | $10.54 | $10.67 | $10.16 | $10.23 | $10.23 | 719,337 |
| 2023-03-09 | $10.96 | $10.96 | $10.55 | $10.58 | $10.58 | 963,413 |
| 2023-03-08 | $10.93 | $11.14 | $10.83 | $10.92 | $10.92 | 1,279,742 |
| 2023-03-07 | $10.84 | $11.03 | $10.75 | $10.94 | $10.94 | 1,042,422 |
| 2023-03-06 | $11.02 | $11.12 | $10.76 | $10.84 | $10.84 | 846,070 |
| 2023-03-03 | $10.55 | $11.03 | $10.49 | $11.02 | $11.02 | 1,262,302 |
| 2023-03-02 | $10.07 | $10.67 | $10.00 | $10.47 | $10.47 | 862,455 |
| 2023-03-01 | $10.62 | $10.62 | $10.17 | $10.19 | $10.19 | 1,468,109 |
| 2023-02-28 | $10.89 | $10.90 | $10.44 | $10.61 | $10.61 | 1,982,544 |
| 2023-02-27 | $10.74 | $11.28 | $10.62 | $10.92 | $10.92 | 4,431,914 |
| 2023-02-24 | $9.80 | $10.75 | $9.60 | $10.70 | $10.70 | 5,678,844 |
| 2023-02-23 | $9.44 | $9.46 | $9.04 | $9.06 | $9.06 | 716,911 |
| 2023-02-22 | $9.22 | $9.34 | $9.11 | $9.20 | $9.20 | 852,040 |
| 2023-02-21 | $9.26 | $9.44 | $9.08 | $9.09 | $9.09 | 604,328 |
| 2023-02-17 | $9.75 | $9.75 | $9.44 | $9.52 | $9.52 | 636,359 |
| 2023-02-16 | $9.96 | $10.01 | $9.66 | $9.75 | $9.75 | 688,263 |
| 2023-02-15 | $9.80 | $10.48 | $9.71 | $10.23 | $10.23 | 1,463,596 |
| 2023-02-14 | $9.55 | $9.85 | $9.38 | $9.76 | $9.76 | 1,126,466 |
| 2023-02-13 | $8.73 | $9.65 | $8.54 | $9.62 | $9.62 | 1,190,177 |
| 2023-02-10 | $8.95 | $8.95 | $8.64 | $8.73 | $8.73 | 816,234 |
| 2023-02-09 | $9.76 | $9.76 | $9.03 | $9.04 | $9.04 | 1,260,483 |
| 2023-02-08 | $9.50 | $9.78 | $9.49 | $9.68 | $9.68 | 621,610 |
| 2023-02-07 | $9.29 | $9.67 | $9.10 | $9.65 | $9.65 | 918,132 |
| 2023-02-06 | $9.64 | $9.72 | $9.16 | $9.33 | $9.33 | 610,125 |
| 2023-02-03 | $9.85 | $10.35 | $9.69 | $9.80 | $9.80 | 1,007,220 |
| 2023-02-02 | $9.47 | $10.21 | $9.36 | $10.06 | $10.06 | 1,491,015 |
| 2023-02-01 | $9.14 | $9.54 | $9.14 | $9.38 | $9.38 | 1,355,576 |
| 2023-01-31 | $9.15 | $9.36 | $9.02 | $9.08 | $9.08 | 1,054,366 |
| 2023-01-30 | $9.00 | $9.23 | $8.91 | $9.11 | $9.11 | 1,683,666 |
| 2023-01-27 | $8.77 | $9.14 | $8.69 | $9.11 | $9.11 | 683,511 |
| 2023-01-26 | $8.93 | $9.14 | $8.68 | $8.81 | $8.81 | 493,183 |
| 2023-01-25 | $8.77 | $8.92 | $8.55 | $8.85 | $8.85 | 1,027,402 |
| 2023-01-24 | $8.93 | $9.23 | $8.79 | $8.98 | $8.98 | 1,016,303 |
| 2023-01-23 | $8.69 | $9.02 | $8.62 | $8.96 | $8.96 | 706,939 |
| 2023-01-20 | $8.73 | $8.73 | $8.56 | $8.68 | $8.68 | 449,272 |
| 2023-01-19 | $8.48 | $8.76 | $8.41 | $8.69 | $8.69 | 701,165 |
| 2023-01-18 | $8.70 | $9.00 | $8.55 | $8.55 | $8.55 | 610,038 |
| 2023-01-17 | $8.79 | $8.83 | $8.53 | $8.65 | $8.65 | 578,269 |
| 2023-01-13 | $8.53 | $8.88 | $8.40 | $8.87 | $8.87 | 621,258 |
| 2023-01-12 | $8.70 | $8.88 | $8.47 | $8.65 | $8.65 | 722,397 |
| 2023-01-11 | $8.58 | $8.81 | $8.53 | $8.81 | $8.81 | 650,457 |
| 2023-01-10 | $8.63 | $8.80 | $8.47 | $8.54 | $8.54 | 361,289 |
| 2023-01-09 | $8.26 | $8.77 | $8.26 | $8.66 | $8.66 | 893,979 |
| 2023-01-06 | $8.24 | $8.44 | $8.06 | $8.14 | $8.14 | 690,102 |
| 2023-01-05 | $8.48 | $8.48 | $8.04 | $8.07 | $8.07 | 721,701 |
| 2023-01-04 | $8.47 | $8.60 | $8.33 | $8.55 | $8.55 | 753,033 |
| 2023-01-03 | $8.20 | $8.38 | $8.14 | $8.34 | $8.34 | 864,458 |
| 2022-12-30 | $7.96 | $8.19 | $7.96 | $8.17 | $8.17 | 486,586 |
| 2022-12-29 | $8.00 | $8.16 | $7.86 | $8.13 | $8.13 | 643,807 |
| 2022-12-28 | $8.03 | $8.13 | $7.83 | $7.88 | $7.88 | 615,548 |
| 2022-12-27 | $8.19 | $8.19 | $7.85 | $8.04 | $8.04 | 590,829 |
| 2022-12-23 | $8.50 | $8.53 | $8.18 | $8.21 | $8.21 | 415,177 |
| 2022-12-22 | $8.46 | $8.56 | $8.32 | $8.53 | $8.53 | 486,509 |
| 2022-12-21 | $8.68 | $8.79 | $8.37 | $8.62 | $8.62 | 682,227 |
| 2022-12-20 | $8.13 | $8.67 | $8.04 | $8.63 | $8.63 | 1,079,787 |
| 2022-12-19 | $8.63 | $8.63 | $8.13 | $8.16 | $8.16 | 807,849 |
| 2022-12-16 | $8.50 | $8.80 | $8.47 | $8.60 | $8.60 | 1,867,613 |
| 2022-12-15 | $8.86 | $8.95 | $8.47 | $8.58 | $8.58 | 1,393,136 |
| 2022-12-14 | $9.11 | $9.26 | $8.86 | $9.03 | $9.03 | 1,035,589 |
| 2022-12-13 | $9.50 | $9.61 | $9.01 | $9.18 | $9.18 | 828,499 |
| 2022-12-12 | $8.90 | $9.43 | $8.89 | $9.27 | $9.27 | 1,333,373 |
| 2022-12-09 | $8.42 | $9.09 | $8.33 | $8.92 | $8.92 | 1,180,950 |
| 2022-12-08 | $8.16 | $8.33 | $8.12 | $8.32 | $8.32 | 655,206 |
| 2022-12-07 | $8.06 | $8.30 | $8.06 | $8.11 | $8.11 | 603,882 |
| 2022-12-06 | $8.18 | $8.24 | $8.01 | $8.10 | $8.10 | 924,083 |
| 2022-12-05 | $8.77 | $8.80 | $8.19 | $8.21 | $8.21 | 813,985 |
| 2022-12-02 | $8.48 | $8.78 | $8.35 | $8.78 | $8.78 | 679,205 |
| 2022-12-01 | $8.37 | $8.81 | $8.20 | $8.78 | $8.78 | 1,280,239 |
| 2022-11-30 | $8.57 | $8.65 | $8.27 | $8.38 | $8.38 | 1,494,926 |
| 2022-11-29 | $8.51 | $8.62 | $8.41 | $8.53 | $8.53 | 530,232 |
| 2022-11-28 | $8.45 | $8.54 | $8.29 | $8.47 | $8.47 | 630,750 |
| 2022-11-25 | $8.50 | $8.56 | $8.36 | $8.53 | $8.53 | 205,795 |
| 2022-11-23 | $8.37 | $8.53 | $8.27 | $8.50 | $8.50 | 513,971 |
| 2022-11-22 | $8.11 | $8.39 | $7.79 | $8.33 | $8.33 | 865,383 |
| 2022-11-21 | $8.23 | $8.27 | $8.02 | $8.21 | $8.21 | 653,996 |
| 2022-11-18 | $8.71 | $8.71 | $8.29 | $8.32 | $8.32 | 1,846,228 |
| 2022-11-17 | $8.48 | $8.79 | $8.43 | $8.54 | $8.54 | 672,315 |
| 2022-11-16 | $8.54 | $8.82 | $8.50 | $8.76 | $8.76 | 736,507 |
| 2022-11-15 | $9.06 | $9.23 | $8.65 | $8.66 | $8.66 | 749,626 |
| 2022-11-14 | $8.65 | $9.04 | $8.48 | $8.93 | $8.93 | 1,373,285 |
| 2022-11-11 | $8.60 | $8.86 | $8.36 | $8.77 | $8.77 | 1,332,494 |
| 2022-11-10 | $8.31 | $8.53 | $8.25 | $8.48 | $8.48 | 1,243,188 |
| 2022-11-09 | $8.20 | $8.20 | $7.84 | $7.90 | $7.90 | 614,113 |
| 2022-11-08 | $8.27 | $8.45 | $7.96 | $8.28 | $8.28 | 1,487,964 |
| 2022-11-07 | $8.24 | $8.30 | $7.83 | $8.17 | $8.17 | 1,376,219 |
| 2022-11-04 | $8.74 | $8.77 | $8.03 | $8.30 | $8.30 | 1,334,407 |
| 2022-11-03 | $8.10 | $8.59 | $8.07 | $8.58 | $8.58 | 2,313,922 |
| 2022-11-02 | $8.41 | $8.80 | $7.77 | $8.06 | $8.06 | 2,448,115 |
| 2022-11-01 | $8.50 | $8.86 | $8.31 | $8.37 | $8.37 | 2,205,259 |
| 2022-10-31 | $8.20 | $8.46 | $7.91 | $8.34 | $8.34 | 1,838,831 |
| 2022-10-28 | $7.89 | $8.31 | $7.83 | $8.28 | $8.28 | 1,817,480 |
| 2022-10-27 | $7.87 | $8.14 | $7.78 | $8.03 | $8.03 | 1,418,896 |
| 2022-10-26 | $7.90 | $8.16 | $7.65 | $7.79 | $7.79 | 1,519,238 |
| 2022-10-25 | $7.74 | $8.06 | $7.60 | $7.99 | $7.99 | 1,997,575 |
| 2022-10-24 | $7.58 | $7.68 | $7.13 | $7.64 | $7.64 | 1,629,851 |
| 2022-10-21 | $7.44 | $7.72 | $7.21 | $7.64 | $7.64 | 792,478 |
| 2022-10-20 | $7.33 | $7.70 | $7.30 | $7.47 | $7.47 | 847,641 |
| 2022-10-19 | $7.04 | $7.37 | $6.93 | $7.36 | $7.36 | 894,516 |
| 2022-10-18 | $7.41 | $7.57 | $6.92 | $7.06 | $7.06 | 1,571,651 |
| 2022-10-17 | $6.92 | $7.51 | $6.92 | $7.21 | $7.21 | 1,190,053 |
| 2022-10-14 | $7.30 | $7.38 | $6.70 | $6.72 | $6.72 | 647,660 |
| 2022-10-13 | $6.67 | $7.41 | $6.36 | $7.19 | $7.19 | 1,106,734 |
| 2022-10-12 | $6.76 | $7.01 | $6.63 | $6.98 | $6.98 | 692,970 |
| 2022-10-11 | $6.80 | $6.92 | $6.32 | $6.77 | $6.77 | 1,260,565 |
| 2022-10-10 | $7.07 | $7.09 | $6.80 | $6.89 | $6.89 | 867,859 |
| 2022-10-07 | $7.16 | $7.41 | $6.98 | $7.04 | $7.04 | 1,096,109 |
| 2022-10-06 | $7.41 | $7.67 | $7.26 | $7.35 | $7.35 | 599,140 |
| 2022-10-05 | $7.12 | $7.45 | $7.11 | $7.41 | $7.41 | 559,914 |
| 2022-10-04 | $6.88 | $7.35 | $6.72 | $7.32 | $7.32 | 1,392,671 |
| 2022-10-03 | $6.70 | $6.76 | $6.37 | $6.68 | $6.68 | 1,245,111 |
| 2022-09-30 | $6.43 | $6.82 | $6.43 | $6.61 | $6.61 | 1,100,768 |
| 2022-09-29 | $6.60 | $6.79 | $6.34 | $6.53 | $6.53 | 880,277 |
| 2022-09-28 | $6.56 | $6.98 | $6.36 | $6.81 | $6.81 | 1,114,678 |
| 2022-09-27 | $6.32 | $6.44 | $6.20 | $6.40 | $6.40 | 847,701 |
| 2022-09-26 | $6.07 | $6.56 | $6.07 | $6.16 | $6.16 | 1,276,642 |
| 2022-09-23 | $6.01 | $6.15 | $5.78 | $6.08 | $6.08 | 1,424,518 |
| 2022-09-22 | $6.39 | $6.51 | $5.96 | $6.16 | $6.16 | 1,478,880 |
| 2022-09-21 | $6.40 | $6.77 | $6.26 | $6.48 | $6.48 | 1,309,407 |
| 2022-09-20 | $6.47 | $6.61 | $6.32 | $6.38 | $6.38 | 793,707 |
| 2022-09-19 | $6.49 | $6.74 | $6.49 | $6.58 | $6.58 | 1,002,269 |
| 2022-09-16 | $6.80 | $6.92 | $6.52 | $6.73 | $6.73 | 16,505,532 |
| 2022-09-15 | $7.55 | $7.81 | $7.00 | $7.02 | $7.02 | 1,959,171 |
| 2022-09-14 | $7.72 | $7.90 | $7.61 | $7.79 | $7.79 | 1,134,668 |
| 2022-09-13 | $7.40 | $7.85 | $7.17 | $7.71 | $7.71 | 1,543,609 |
| 2022-09-12 | $7.73 | $7.99 | $7.72 | $7.90 | $7.90 | 1,377,836 |
| 2022-09-09 | $7.50 | $7.86 | $7.48 | $7.66 | $7.66 | 1,656,015 |
| 2022-09-08 | $6.85 | $7.47 | $6.82 | $7.44 | $7.44 | 1,260,468 |
| 2022-09-07 | $6.92 | $7.13 | $6.92 | $7.01 | $7.01 | 1,293,754 |
| 2022-09-06 | $6.54 | $7.10 | $6.48 | $7.00 | $7.00 | 2,079,677 |
| 2022-09-02 | $6.32 | $6.64 | $6.23 | $6.39 | $6.39 | 1,250,581 |
| 2022-09-01 | $6.80 | $6.97 | $6.06 | $6.29 | $6.29 | 2,158,527 |
| 2022-08-31 | $6.95 | $7.14 | $6.92 | $7.00 | $7.00 | 3,832,758 |
| 2022-08-30 | $6.92 | $7.15 | $6.82 | $6.98 | $6.98 | 1,712,034 |
| 2022-08-29 | $6.30 | $6.96 | $6.30 | $6.91 | $6.91 | 1,533,380 |
| 2022-08-26 | $6.75 | $6.82 | $6.25 | $6.48 | $6.48 | 1,836,001 |
| 2022-08-25 | $6.62 | $6.92 | $6.60 | $6.80 | $6.80 | 2,190,375 |
| 2022-08-24 | $6.41 | $6.70 | $6.35 | $6.45 | $6.45 | 1,006,124 |
| 2022-08-23 | $6.36 | $6.59 | $6.29 | $6.35 | $6.35 | 833,663 |
| 2022-08-22 | $6.27 | $6.46 | $6.22 | $6.30 | $6.30 | 676,880 |
| 2022-08-19 | $6.86 | $6.86 | $6.36 | $6.46 | $6.46 | 1,014,485 |
| 2022-08-18 | $7.03 | $7.24 | $6.92 | $6.97 | $6.97 | 1,064,169 |
| 2022-08-17 | $7.13 | $7.26 | $6.98 | $7.12 | $7.12 | 938,019 |
| 2022-08-16 | $7.06 | $7.45 | $6.98 | $7.35 | $7.35 | 948,372 |
| 2022-08-15 | $7.46 | $7.61 | $6.89 | $7.14 | $7.14 | 936,179 |
| 2022-08-12 | $7.30 | $7.69 | $7.18 | $7.58 | $7.58 | 1,296,721 |
| 2022-08-11 | $7.19 | $7.50 | $7.03 | $7.16 | $7.16 | 915,184 |
| 2022-08-10 | $6.73 | $7.20 | $6.68 | $7.09 | $7.09 | 2,133,326 |
| 2022-08-09 | $6.85 | $6.90 | $6.59 | $6.63 | $6.63 | 2,102,558 |
| 2022-08-08 | $6.88 | $7.08 | $6.79 | $7.01 | $7.01 | 1,561,990 |
| 2022-08-05 | $6.39 | $7.20 | $6.39 | $6.89 | $6.89 | 1,404,291 |
| 2022-08-04 | $7.15 | $7.40 | $6.56 | $6.70 | $6.70 | 3,509,887 |
| 2022-08-03 | $5.60 | $6.24 | $5.50 | $6.22 | $6.22 | 1,286,658 |
| 2022-08-02 | $5.34 | $5.55 | $5.26 | $5.51 | $5.51 | 1,071,750 |
| 2022-08-01 | $5.12 | $5.70 | $5.01 | $5.50 | $5.50 | 967,975 |
| 2022-07-29 | $5.17 | $5.57 | $5.03 | $5.35 | $5.35 | 1,024,705 |
| 2022-07-28 | $5.23 | $5.30 | $4.99 | $5.17 | $5.17 | 482,203 |
| 2022-07-27 | $4.92 | $5.35 | $4.90 | $5.29 | $5.29 | 624,207 |
| 2022-07-26 | $5.25 | $5.25 | $4.81 | $4.82 | $4.82 | 569,014 |
| 2022-07-25 | $5.23 | $5.35 | $5.07 | $5.31 | $5.31 | 571,192 |
| 2022-07-22 | $5.55 | $5.55 | $5.12 | $5.26 | $5.26 | 686,174 |
| 2022-07-21 | $5.40 | $5.55 | $5.30 | $5.54 | $5.54 | 744,044 |
| 2022-07-20 | $4.92 | $5.58 | $4.92 | $5.45 | $5.45 | 994,307 |
| 2022-07-19 | $4.87 | $4.90 | $4.66 | $4.87 | $4.87 | 703,499 |
| 2022-07-18 | $4.54 | $4.82 | $4.50 | $4.72 | $4.72 | 1,293,613 |
| 2022-07-15 | $4.45 | $4.52 | $4.16 | $4.50 | $4.50 | 937,790 |
| 2022-07-14 | $4.50 | $4.50 | $4.30 | $4.40 | $4.40 | 1,353,638 |
| 2022-07-13 | $4.35 | $4.68 | $4.27 | $4.63 | $4.63 | 1,155,506 |
| 2022-07-12 | $4.69 | $4.85 | $4.28 | $4.44 | $4.44 | 1,616,302 |
| 2022-07-11 | $4.79 | $4.89 | $4.59 | $4.70 | $4.70 | 596,442 |
| 2022-07-08 | $4.68 | $5.08 | $4.61 | $4.91 | $4.91 | 1,029,380 |
| 2022-07-07 | $4.61 | $4.81 | $4.57 | $4.71 | $4.71 | 799,833 |
| 2022-07-06 | $4.51 | $4.65 | $4.42 | $4.54 | $4.54 | 785,659 |
| 2022-07-05 | $4.12 | $4.59 | $4.09 | $4.58 | $4.58 | 1,102,430 |
| 2022-07-01 | $4.51 | $4.59 | $4.24 | $4.27 | $4.27 | 1,254,713 |
| 2022-06-30 | $4.42 | $4.52 | $4.19 | $4.52 | $4.52 | 1,600,121 |
| 2022-06-29 | $4.69 | $4.80 | $4.42 | $4.49 | $4.49 | 1,375,255 |
| 2022-06-28 | $5.08 | $5.17 | $4.75 | $4.77 | $4.77 | 1,044,774 |
| 2022-06-27 | $5.46 | $5.52 | $5.05 | $5.06 | $5.06 | 1,171,206 |
| 2022-06-24 | $5.15 | $5.91 | $5.06 | $5.56 | $5.56 | 6,631,148 |
| 2022-06-23 | $4.91 | $5.07 | $4.79 | $5.05 | $5.05 | 3,942,032 |
| 2022-06-22 | $4.89 | $5.11 | $4.80 | $4.84 | $4.84 | 1,277,237 |
| 2022-06-21 | $5.30 | $5.47 | $5.01 | $5.02 | $5.02 | 1,507,977 |
| 2022-06-17 | $5.20 | $5.43 | $5.15 | $5.26 | $5.26 | 1,810,994 |
| 2022-06-16 | $5.47 | $5.60 | $5.12 | $5.20 | $5.20 | 1,291,929 |
| 2022-06-15 | $5.75 | $5.85 | $5.36 | $5.70 | $5.70 | 2,445,543 |
| 2022-06-14 | $5.71 | $5.84 | $5.37 | $5.69 | $5.69 | 2,166,254 |
| 2022-06-13 | $6.07 | $6.27 | $5.56 | $5.64 | $5.64 | 2,700,296 |
| 2022-06-10 | $6.68 | $6.69 | $5.95 | $6.40 | $6.40 | 3,623,229 |
| 2022-06-09 | $8.13 | $8.22 | $6.74 | $6.82 | $6.82 | 3,129,838 |
| 2022-06-08 | $8.29 | $8.67 | $8.24 | $8.39 | $8.39 | 872,790 |
| 2022-06-07 | $8.16 | $8.36 | $7.78 | $8.32 | $8.32 | 1,482,524 |
| 2022-06-06 | $8.86 | $9.14 | $8.21 | $8.21 | $8.21 | 1,182,624 |
| 2022-06-03 | $8.65 | $8.85 | $8.44 | $8.67 | $8.67 | 501,646 |
| 2022-06-02 | $7.83 | $8.97 | $7.81 | $8.83 | $8.83 | 1,299,520 |
| 2022-06-01 | $7.98 | $8.29 | $7.84 | $7.84 | $7.84 | 1,292,814 |
| 2022-05-31 | $8.25 | $8.32 | $7.78 | $7.95 | $7.95 | 1,056,407 |
| 2022-05-27 | $7.90 | $8.27 | $7.84 | $8.26 | $8.26 | 740,295 |
| 2022-05-26 | $7.46 | $7.92 | $7.37 | $7.85 | $7.85 | 562,605 |
| 2022-05-25 | $7.25 | $7.56 | $7.17 | $7.47 | $7.47 | 672,488 |
| 2022-05-24 | $7.84 | $7.92 | $7.15 | $7.26 | $7.26 | 896,231 |
| 2022-05-23 | $8.00 | $8.04 | $7.59 | $8.01 | $8.01 | 769,593 |
| 2022-05-20 | $8.01 | $8.16 | $7.49 | $7.75 | $7.75 | 584,506 |
| 2022-05-19 | $7.70 | $8.17 | $7.68 | $7.89 | $7.89 | 765,222 |
| 2022-05-18 | $7.61 | $8.01 | $7.45 | $7.71 | $7.71 | 1,271,066 |
| 2022-05-17 | $8.19 | $8.33 | $7.50 | $7.80 | $7.80 | 1,277,669 |
| 2022-05-16 | $8.18 | $8.40 | $7.89 | $7.97 | $7.97 | 670,052 |
| 2022-05-13 | $7.58 | $8.46 | $7.58 | $8.19 | $8.19 | 1,367,355 |
| 2022-05-12 | $7.18 | $7.55 | $6.91 | $7.36 | $7.36 | 2,020,508 |
| 2022-05-11 | $8.06 | $8.65 | $7.30 | $7.33 | $7.33 | 1,539,755 |
| 2022-05-10 | $7.48 | $8.27 | $7.29 | $8.15 | $8.15 | 1,707,709 |
| 2022-05-09 | $8.38 | $8.38 | $7.30 | $7.38 | $7.38 | 1,248,189 |
| 2022-05-06 | $8.46 | $8.89 | $7.73 | $8.64 | $8.64 | 1,732,094 |
| 2022-05-05 | $10.13 | $10.50 | $8.24 | $8.64 | $8.64 | 4,261,167 |
| 2022-05-04 | $10.64 | $10.64 | $9.83 | $10.40 | $10.40 | 1,165,511 |
| 2022-05-03 | $11.09 | $11.58 | $10.50 | $10.50 | $10.50 | 1,005,405 |
| 2022-05-02 | $10.88 | $11.31 | $10.61 | $11.00 | $11.00 | 999,769 |
| 2022-04-29 | $11.25 | $11.57 | $10.80 | $10.83 | $10.83 | 432,078 |
| 2022-04-28 | $11.28 | $11.60 | $10.78 | $11.42 | $11.42 | 469,114 |
| 2022-04-27 | $10.95 | $11.38 | $10.86 | $11.02 | $11.02 | 462,990 |
| 2022-04-26 | $11.33 | $11.42 | $10.89 | $10.96 | $10.96 | 672,190 |
| 2022-04-25 | $10.47 | $11.45 | $10.41 | $11.42 | $11.42 | 452,215 |
| 2022-04-22 | $10.71 | $11.10 | $10.42 | $10.55 | $10.55 | 600,259 |
| 2022-04-21 | $11.63 | $12.03 | $10.75 | $10.83 | $10.83 | 820,982 |
| 2022-04-20 | $12.34 | $12.34 | $11.40 | $11.47 | $11.47 | 976,077 |
| 2022-04-19 | $11.50 | $12.39 | $11.16 | $12.34 | $12.34 | 803,382 |
| 2022-04-18 | $12.63 | $12.80 | $11.12 | $11.53 | $11.53 | 1,650,710 |
| 2022-04-14 | $13.06 | $13.11 | $12.62 | $12.80 | $12.80 | 607,928 |
| 2022-04-13 | $12.90 | $13.31 | $12.61 | $13.07 | $13.07 | 1,114,912 |
| 2022-04-12 | $12.83 | $13.15 | $12.66 | $12.86 | $12.86 | 901,705 |
| 2022-04-11 | $13.23 | $13.23 | $12.43 | $12.60 | $12.60 | 1,000,841 |
| 2022-04-08 | $13.35 | $13.46 | $12.78 | $13.31 | $13.31 | 829,801 |
| 2022-04-07 | $12.70 | $13.45 | $12.43 | $13.31 | $13.31 | 1,763,537 |
| 2022-04-06 | $12.22 | $12.92 | $11.65 | $12.10 | $12.10 | 1,636,993 |
| 2022-04-05 | $13.04 | $13.09 | $12.20 | $12.40 | $12.40 | 397,712 |
| 2022-04-04 | $12.39 | $13.03 | $12.39 | $13.03 | $13.03 | 765,930 |
| 2022-04-01 | $12.78 | $12.90 | $12.03 | $12.35 | $12.35 | 1,406,451 |
| 2022-03-31 | $11.91 | $12.78 | $11.91 | $12.75 | $12.75 | 986,080 |
| 2022-03-30 | $12.17 | $12.42 | $11.70 | $11.95 | $11.95 | 990,550 |
| 2022-03-29 | $11.43 | $12.29 | $11.42 | $12.19 | $12.19 | 721,081 |
| 2022-03-28 | $10.83 | $11.34 | $10.83 | $11.32 | $11.32 | 522,322 |
| 2022-03-25 | $11.05 | $11.16 | $10.70 | $10.92 | $10.92 | 399,123 |
| 2022-03-24 | $10.71 | $11.14 | $10.28 | $10.98 | $10.98 | 630,944 |
| 2022-03-23 | $10.27 | $10.83 | $10.11 | $10.71 | $10.71 | 619,219 |
| 2022-03-22 | $10.20 | $10.64 | $10.20 | $10.45 | $10.45 | 2,048,942 |
| 2022-03-21 | $10.36 | $10.56 | $10.02 | $10.10 | $10.10 | 2,121,127 |
| 2022-03-18 | $11.13 | $11.34 | $10.31 | $10.35 | $10.35 | 2,653,125 |
| 2022-03-17 | $10.77 | $11.48 | $10.76 | $11.35 | $11.35 | 2,272,880 |
| 2022-03-16 | $10.12 | $11.04 | $10.12 | $10.89 | $10.89 | 2,710,245 |
| 2022-03-15 | $10.62 | $10.80 | $9.96 | $10.04 | $10.04 | 1,162,285 |
| 2022-03-14 | $10.75 | $11.41 | $10.35 | $10.50 | $10.50 | 1,341,880 |
| 2022-03-11 | $11.51 | $11.74 | $10.81 | $10.83 | $10.83 | 955,281 |
| 2022-03-10 | $10.43 | $11.49 | $10.40 | $11.45 | $11.45 | 1,313,149 |
| 2022-03-09 | $10.75 | $11.39 | $10.65 | $10.72 | $10.72 | 993,727 |
| 2022-03-08 | $10.53 | $10.91 | $9.83 | $10.52 | $10.52 | 1,324,510 |
| 2022-03-07 | $11.17 | $11.66 | $10.53 | $10.84 | $10.84 | 1,488,035 |
| 2022-03-04 | $11.43 | $11.60 | $10.74 | $11.03 | $11.03 | 703,170 |
| 2022-03-03 | $11.13 | $11.73 | $10.81 | $11.56 | $11.56 | 860,205 |
| 2022-03-02 | $10.42 | $11.32 | $10.10 | $11.04 | $11.04 | 1,356,063 |
| 2022-03-01 | $12.09 | $12.10 | $10.35 | $10.42 | $10.42 | 3,259,461 |
| 2022-02-28 | $12.35 | $13.09 | $12.21 | $13.01 | $13.01 | 742,469 |
| 2022-02-25 | $11.96 | $12.80 | $11.56 | $12.42 | $12.42 | 999,327 |
| 2022-02-24 | $9.83 | $12.05 | $9.73 | $11.95 | $11.95 | 2,182,099 |
| 2022-02-23 | $11.43 | $11.58 | $9.82 | $10.13 | $10.13 | 866,121 |
| 2022-02-22 | $10.94 | $11.50 | $10.72 | $11.31 | $11.31 | 797,651 |
| 2022-02-18 | $11.55 | $11.93 | $10.94 | $11.09 | $11.09 | 578,919 |
| 2022-02-17 | $11.61 | $12.02 | $11.46 | $11.60 | $11.60 | 343,391 |
| 2022-02-16 | $11.94 | $12.08 | $11.42 | $11.77 | $11.77 | 333,918 |
| 2022-02-15 | $11.68 | $12.10 | $11.54 | $11.89 | $11.89 | 437,051 |
| 2022-02-14 | $11.20 | $11.92 | $11.12 | $11.43 | $11.43 | 363,785 |
| 2022-02-11 | $11.84 | $12.13 | $10.87 | $11.29 | $11.29 | 738,577 |
| 2022-02-10 | $11.08 | $12.21 | $11.08 | $11.87 | $11.87 | 812,764 |
| 2022-02-09 | $10.53 | $11.49 | $10.53 | $11.30 | $11.30 | 729,966 |
| 2022-02-08 | $10.29 | $10.78 | $10.15 | $10.43 | $10.43 | 379,879 |
| 2022-02-07 | $10.04 | $10.79 | $9.92 | $10.39 | $10.39 | 1,296,774 |
| 2022-02-04 | $9.42 | $9.93 | $9.16 | $9.88 | $9.88 | 229,999 |
| 2022-02-03 | $9.69 | $10.03 | $9.41 | $9.47 | $9.47 | 274,133 |
| 2022-02-02 | $9.66 | $9.99 | $9.49 | $9.96 | $9.96 | 397,494 |
| 2022-02-01 | $9.22 | $9.80 | $9.00 | $9.65 | $9.65 | 545,413 |
| 2022-01-31 | $8.34 | $9.38 | $8.34 | $9.26 | $9.26 | 892,239 |
| 2022-01-28 | $7.73 | $8.42 | $7.57 | $8.36 | $8.36 | 327,388 |
| 2022-01-27 | $7.92 | $8.21 | $7.71 | $7.73 | $7.73 | 176,131 |
| 2022-01-26 | $8.04 | $8.21 | $7.72 | $7.78 | $7.78 | 334,323 |
| 2022-01-25 | $7.83 | $7.98 | $7.60 | $7.84 | $7.84 | 199,827 |
| 2022-01-24 | $7.90 | $8.07 | $7.36 | $8.01 | $8.01 | 806,670 |
| 2022-01-21 | $8.29 | $8.39 | $7.99 | $8.05 | $8.05 | 295,468 |
| 2022-01-20 | $8.28 | $8.75 | $8.27 | $8.43 | $8.43 | 251,575 |
| 2022-01-19 | $8.20 | $8.35 | $8.07 | $8.19 | $8.19 | 301,216 |
| 2022-01-18 | $8.42 | $8.68 | $8.00 | $8.07 | $8.07 | 291,331 |
| 2022-01-14 | $8.55 | $8.66 | $8.29 | $8.61 | $8.61 | 201,589 |
| 2022-01-13 | $8.57 | $8.77 | $8.54 | $8.66 | $8.66 | 346,846 |
| 2022-01-12 | $8.77 | $9.07 | $8.49 | $8.51 | $8.51 | 225,055 |
| 2022-01-11 | $8.16 | $8.81 | $8.16 | $8.71 | $8.71 | 280,560 |
| 2022-01-10 | $7.97 | $8.25 | $7.80 | $8.16 | $8.16 | 192,728 |
| 2022-01-07 | $7.98 | $8.21 | $7.83 | $8.02 | $8.02 | 118,440 |
| 2022-01-06 | $7.95 | $8.17 | $7.87 | $8.03 | $8.03 | 241,580 |
| 2022-01-05 | $8.46 | $8.46 | $7.87 | $8.03 | $8.03 | 364,745 |
| 2022-01-04 | $8.71 | $8.80 | $8.32 | $8.56 | $8.56 | 233,992 |
| 2022-01-03 | $8.46 | $8.79 | $8.33 | $8.66 | $8.66 | 132,483 |
| 2021-12-31 | $8.19 | $8.67 | $8.19 | $8.42 | $8.42 | 228,821 |
| 2021-12-30 | $8.00 | $8.53 | $8.00 | $8.22 | $8.22 | 146,650 |
| 2021-12-29 | $8.01 | $8.13 | $7.88 | $8.03 | $8.03 | 166,419 |
| 2021-12-28 | $8.50 | $8.67 | $7.98 | $8.02 | $8.02 | 148,227 |
| 2021-12-27 | $8.32 | $8.79 | $8.27 | $8.46 | $8.46 | 353,939 |
| 2021-12-23 | $8.32 | $8.65 | $8.14 | $8.40 | $8.40 | 297,255 |
| 2021-12-22 | $8.30 | $8.42 | $8.09 | $8.27 | $8.27 | 170,058 |
| 2021-12-21 | $7.93 | $8.52 | $7.89 | $8.36 | $8.36 | 327,017 |
| 2021-12-20 | $8.05 | $8.18 | $7.81 | $7.88 | $7.88 | 163,069 |
| 2021-12-17 | $7.70 | $8.27 | $7.40 | $8.15 | $8.15 | 399,147 |
| 2021-12-16 | $8.19 | $8.20 | $7.77 | $7.78 | $7.78 | 277,931 |
| 2021-12-15 | $8.52 | $8.55 | $7.85 | $8.15 | $8.15 | 280,695 |
| 2021-12-14 | $8.32 | $8.59 | $8.31 | $8.52 | $8.52 | 343,969 |
| 2021-12-13 | $8.36 | $8.54 | $8.24 | $8.50 | $8.50 | 224,743 |
| 2021-12-10 | $8.59 | $8.79 | $8.40 | $8.45 | $8.45 | 166,428 |
| 2021-12-09 | $8.81 | $8.98 | $8.44 | $8.46 | $8.46 | 212,797 |
| 2021-12-08 | $8.80 | $8.95 | $8.56 | $8.88 | $8.88 | 183,652 |
| 2021-12-07 | $8.09 | $8.83 | $8.07 | $8.79 | $8.79 | 332,291 |
| 2021-12-06 | $7.75 | $8.07 | $7.38 | $7.91 | $7.91 | 269,385 |
| 2021-12-03 | $8.23 | $8.28 | $7.40 | $7.60 | $7.60 | 546,396 |
| 2021-12-02 | $8.31 | $8.31 | $7.82 | $8.18 | $8.18 | 317,273 |
| 2021-12-01 | $8.48 | $8.48 | $7.75 | $7.90 | $7.90 | 478,789 |
| 2021-11-30 | $8.27 | $8.55 | $8.19 | $8.33 | $8.33 | 240,896 |
| 2021-11-29 | $8.43 | $8.43 | $8.12 | $8.29 | $8.29 | 280,821 |
| 2021-11-26 | $8.42 | $8.42 | $8.19 | $8.35 | $8.35 | 126,733 |
| 2021-11-24 | $8.13 | $8.65 | $8.01 | $8.55 | $8.55 | 160,264 |
| 2021-11-23 | $8.26 | $8.36 | $7.98 | $8.28 | $8.28 | 240,743 |
| 2021-11-22 | $8.32 | $8.47 | $7.98 | $8.29 | $8.29 | 371,789 |
| 2021-11-19 | $8.70 | $8.70 | $8.37 | $8.44 | $8.44 | 275,028 |
| 2021-11-18 | $9.00 | $9.06 | $8.57 | $8.64 | $8.64 | 490,035 |
| 2021-11-17 | $9.21 | $9.40 | $8.95 | $8.99 | $8.99 | 626,098 |
| 2021-11-16 | $9.21 | $9.45 | $9.03 | $9.14 | $9.14 | 327,697 |
| 2021-11-15 | $9.62 | $9.63 | $9.23 | $9.28 | $9.28 | 321,425 |
| 2021-11-12 | $9.90 | $10.02 | $9.17 | $9.48 | $9.48 | 821,358 |
| 2021-11-11 | $10.17 | $10.44 | $9.63 | $9.88 | $9.88 | 372,405 |
| 2021-11-10 | $10.19 | $11.14 | $9.76 | $9.90 | $9.90 | 2,037,863 |
| 2021-11-09 | $10.22 | $10.22 | $9.63 | $9.90 | $9.90 | 877,557 |
| 2021-11-08 | $9.32 | $10.32 | $9.14 | $10.26 | $10.26 | 948,535 |
| 2021-11-05 | $9.03 | $9.27 | $8.99 | $9.20 | $9.20 | 284,936 |
| 2021-11-04 | $8.88 | $9.22 | $8.84 | $8.96 | $8.96 | 344,410 |
| 2021-11-03 | $8.89 | $9.58 | $8.70 | $9.00 | $9.00 | 778,351 |
| 2021-11-02 | $8.42 | $8.90 | $8.33 | $8.89 | $8.89 | 238,577 |
| 2021-11-01 | $8.18 | $8.48 | $8.18 | $8.48 | $8.48 | 187,489 |
| 2021-10-29 | $8.00 | $8.39 | $7.97 | $8.26 | $8.26 | 194,721 |
| 2021-10-28 | $8.38 | $8.38 | $7.95 | $8.00 | $8.00 | 487,212 |
| 2021-10-27 | $8.51 | $8.66 | $8.26 | $8.27 | $8.27 | 199,647 |
| 2021-10-26 | $8.88 | $9.09 | $8.38 | $8.63 | $8.63 | 332,841 |
| 2021-10-25 | $8.18 | $8.87 | $8.08 | $8.85 | $8.85 | 388,059 |
| 2021-10-22 | $8.35 | $8.35 | $7.92 | $8.18 | $8.18 | 191,843 |
| 2021-10-21 | $8.12 | $8.55 | $7.85 | $8.35 | $8.35 | 376,598 |
| 2021-10-20 | $8.21 | $8.29 | $7.84 | $7.99 | $7.99 | 312,762 |
| 2021-10-19 | $8.01 | $8.58 | $8.00 | $8.26 | $8.26 | 615,529 |
| 2021-10-18 | $7.95 | $8.27 | $7.84 | $8.15 | $8.15 | 219,946 |
| 2021-10-15 | $7.97 | $8.50 | $7.93 | $7.94 | $7.94 | 362,035 |
| 2021-10-14 | $8.00 | $8.03 | $7.81 | $7.96 | $7.96 | 155,090 |
| 2021-10-13 | $8.03 | $8.09 | $7.80 | $8.00 | $8.00 | 248,271 |
| 2021-10-12 | $7.98 | $8.21 | $7.71 | $7.97 | $7.97 | 304,505 |
| 2021-10-11 | $8.62 | $8.78 | $7.86 | $7.86 | $7.86 | 413,036 |
| 2021-10-08 | $8.00 | $8.62 | $7.70 | $8.58 | $8.58 | 1,223,424 |
| 2021-10-07 | $8.02 | $8.51 | $7.73 | $7.99 | $7.99 | 1,155,068 |
| 2021-10-06 | $7.74 | $8.09 | $7.60 | $8.01 | $8.01 | 2,124,918 |
| 2021-10-05 | $6.50 | $8.24 | $6.50 | $8.22 | $8.22 | 7,445,154 |
| 2021-10-04 | $6.20 | $6.36 | $6.03 | $6.30 | $6.30 | 544,909 |
| 2021-10-01 | $5.80 | $6.20 | $5.71 | $6.17 | $6.17 | 447,304 |
| 2021-09-30 | $5.47 | $5.99 | $5.47 | $5.86 | $5.86 | 530,472 |
| 2021-09-29 | $5.72 | $5.80 | $5.41 | $5.43 | $5.43 | 360,566 |
| 2021-09-28 | $5.73 | $5.79 | $5.50 | $5.63 | $5.63 | 496,938 |
| 2021-09-27 | $5.95 | $6.00 | $5.60 | $5.80 | $5.80 | 492,068 |
| 2021-09-24 | $6.10 | $6.18 | $5.92 | $6.00 | $6.00 | 187,074 |
| 2021-09-23 | $6.00 | $6.29 | $5.93 | $6.22 | $6.22 | 215,350 |
| 2021-09-22 | $6.02 | $6.12 | $5.92 | $5.93 | $5.93 | 301,136 |
| 2021-09-21 | $6.17 | $6.23 | $5.91 | $5.98 | $5.98 | 210,370 |
| 2021-09-20 | $6.17 | $6.35 | $5.96 | $6.11 | $6.11 | 388,042 |
| 2021-09-17 | $6.87 | $6.91 | $6.18 | $6.31 | $6.31 | 866,323 |
| 2021-09-16 | $6.73 | $6.88 | $6.62 | $6.87 | $6.87 | 128,198 |
| 2021-09-15 | $6.77 | $6.94 | $6.55 | $6.69 | $6.69 | 222,823 |
| 2021-09-14 | $6.86 | $6.86 | $6.64 | $6.67 | $6.67 | 160,348 |
| 2021-09-13 | $6.98 | $7.00 | $6.63 | $6.79 | $6.79 | 238,305 |
| 2021-09-10 | $6.75 | $7.00 | $6.74 | $6.92 | $6.92 | 162,904 |
| 2021-09-09 | $6.89 | $6.99 | $6.75 | $6.77 | $6.77 | 298,396 |
| 2021-09-08 | $6.95 | $7.22 | $6.71 | $6.97 | $6.97 | 337,070 |
| 2021-09-07 | $7.30 | $7.40 | $6.75 | $7.01 | $7.01 | 554,909 |
| 2021-09-03 | $7.11 | $7.66 | $7.05 | $7.38 | $7.38 | 408,398 |
| 2021-09-02 | $6.97 | $7.38 | $6.91 | $7.14 | $7.14 | 324,419 |
| 2021-09-01 | $6.80 | $6.95 | $6.54 | $6.89 | $6.89 | 390,646 |
| 2021-08-31 | $6.55 | $7.10 | $6.53 | $6.77 | $6.77 | 561,328 |
| 2021-08-30 | $7.06 | $7.14 | $6.36 | $6.38 | $6.38 | 705,476 |
| 2021-08-27 | $6.72 | $7.16 | $6.72 | $7.11 | $7.11 | 578,046 |
| 2021-08-26 | $6.53 | $6.87 | $6.42 | $6.73 | $6.73 | 366,894 |
| 2021-08-25 | $6.42 | $6.59 | $6.24 | $6.51 | $6.51 | 328,022 |
| 2021-08-24 | $6.29 | $6.48 | $6.27 | $6.41 | $6.41 | 324,950 |
| 2021-08-23 | $5.91 | $6.39 | $5.88 | $6.25 | $6.25 | 535,117 |
| 2021-08-20 | $5.62 | $5.88 | $5.60 | $5.87 | $5.87 | 295,150 |
| 2021-08-19 | $6.00 | $6.08 | $5.65 | $5.67 | $5.67 | 348,831 |
| 2021-08-18 | $5.80 | $6.06 | $5.69 | $6.00 | $6.00 | 484,045 |
| 2021-08-17 | $5.44 | $5.76 | $5.32 | $5.75 | $5.75 | 389,092 |
| 2021-08-16 | $5.81 | $5.81 | $5.36 | $5.48 | $5.48 | 445,976 |
| 2021-08-13 | $5.90 | $6.07 | $5.75 | $5.81 | $5.81 | 609,048 |
| 2021-08-12 | $5.61 | $6.03 | $5.46 | $5.95 | $5.95 | 773,506 |
| 2021-08-11 | $5.92 | $5.95 | $5.27 | $5.46 | $5.46 | 1,211,849 |
| 2021-08-10 | $6.11 | $6.20 | $5.85 | $5.89 | $5.89 | 476,424 |
| 2021-08-09 | $6.12 | $6.19 | $6.05 | $6.10 | $6.10 | 432,118 |
| 2021-08-06 | $5.96 | $6.15 | $5.86 | $6.09 | $6.09 | 284,752 |
| 2021-08-05 | $5.90 | $6.10 | $5.88 | $6.04 | $6.04 | 354,849 |
| 2021-08-04 | $5.99 | $6.02 | $5.85 | $5.95 | $5.95 | 140,591 |
| 2021-08-03 | $6.26 | $6.26 | $5.85 | $5.91 | $5.91 | 444,497 |
| 2021-08-02 | $6.17 | $6.40 | $6.10 | $6.23 | $6.23 | 467,112 |
| 2021-07-30 | $6.15 | $6.18 | $5.97 | $6.03 | $6.03 | 250,910 |
| 2021-07-29 | $6.00 | $6.19 | $6.00 | $6.02 | $6.02 | 218,545 |
| 2021-07-28 | $6.05 | $6.19 | $5.97 | $5.98 | $5.98 | 428,303 |
| 2021-07-27 | $6.13 | $6.25 | $6.03 | $6.07 | $6.07 | 192,330 |
| 2021-07-26 | $6.11 | $6.28 | $6.05 | $6.18 | $6.18 | 213,700 |
| 2021-07-23 | $6.42 | $6.42 | $6.02 | $6.21 | $6.21 | 380,024 |
| 2021-07-22 | $6.12 | $6.50 | $6.00 | $6.42 | $6.42 | 448,421 |
| 2021-07-21 | $6.12 | $6.15 | $5.71 | $6.05 | $6.05 | 447,643 |
| 2021-07-20 | $6.09 | $6.24 | $6.00 | $6.01 | $6.01 | 239,882 |
| 2021-07-19 | $5.95 | $6.26 | $5.85 | $6.04 | $6.04 | 453,313 |
| 2021-07-16 | $6.30 | $6.39 | $6.02 | $6.08 | $6.08 | 296,480 |
| 2021-07-15 | $6.12 | $6.44 | $6.03 | $6.29 | $6.29 | 441,767 |
| 2021-07-14 | $6.59 | $6.65 | $6.00 | $6.08 | $6.08 | 835,809 |
| 2021-07-13 | $6.77 | $6.88 | $6.26 | $6.46 | $6.46 | 643,795 |
| 2021-07-12 | $7.29 | $7.37 | $6.64 | $6.79 | $6.79 | 835,846 |
| 2021-07-09 | $7.14 | $7.42 | $7.06 | $7.25 | $7.25 | 406,708 |
| 2021-07-08 | $7.24 | $7.30 | $6.77 | $7.16 | $7.16 | 543,621 |
| 2021-07-07 | $7.95 | $8.00 | $7.28 | $7.39 | $7.39 | 775,498 |
| 2021-07-06 | $8.38 | $8.41 | $7.81 | $7.84 | $7.84 | 586,559 |
| 2021-07-02 | $7.98 | $8.36 | $7.77 | $8.09 | $8.09 | 402,189 |
| 2021-07-01 | $8.40 | $8.45 | $7.90 | $7.99 | $7.99 | 485,917 |
| 2021-06-30 | $8.19 | $8.61 | $8.07 | $8.40 | $8.40 | 507,372 |
| 2021-06-29 | $8.15 | $8.37 | $8.10 | $8.17 | $8.17 | 274,676 |
| 2021-06-28 | $8.56 | $8.56 | $8.02 | $8.07 | $8.07 | 445,138 |
| 2021-06-25 | $8.41 | $8.58 | $8.23 | $8.42 | $8.42 | 341,098 |
| 2021-06-24 | $8.80 | $8.94 | $8.44 | $8.55 | $8.55 | 341,072 |
| 2021-06-23 | $8.60 | $8.85 | $8.41 | $8.74 | $8.74 | 418,679 |
| 2021-06-22 | $8.13 | $8.80 | $8.11 | $8.57 | $8.57 | 680,702 |
| 2021-06-21 | $8.30 | $8.36 | $8.02 | $8.36 | $8.36 | 370,463 |
| 2021-06-18 | $8.26 | $8.27 | $7.90 | $8.25 | $8.25 | 514,559 |
| 2021-06-17 | $8.55 | $8.59 | $7.90 | $8.26 | $8.26 | 706,037 |
| 2021-06-16 | $8.78 | $9.10 | $8.20 | $8.38 | $8.38 | 2,878,945 |
| 2021-06-15 | $8.70 | $8.99 | $8.55 | $8.92 | $8.92 | 937,680 |
| 2021-06-14 | $8.26 | $8.95 | $8.20 | $8.63 | $8.63 | 1,231,760 |
| 2021-06-11 | $8.80 | $8.89 | $8.06 | $8.27 | $8.27 | 2,034,385 |
| 2021-06-10 | $9.01 | $9.44 | $8.31 | $8.89 | $8.89 | 10,571,219 |
Zeta Global Holdings Corp - Class A (ZETA) News Headlines
Recent Zeta Global Holdings Corp - Class A (ZETA) News
Similar Companies to Zeta Global Holdings Corp - Class A (ZETA) 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 |