Zeta Global Holdings Corp - Class A (ZETA) Exchange: NYSE
Data as of April 25, 2024
$12.45 ($0.17) 1.38%
Zeta Global Holdings Corp - Class A - Daily Information
Click for more stock information on Zeta Global Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.01 |
| Previous Close | $12.45 |
| High | $12.45 |
| Low | $11.86 |
| Adjusted Open | $12.01 |
| Previous Adjusted Close | $12.45 |
| Adjusted High | $12.45 |
| Adjusted Low | $11.86 |
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 |
|---|---|---|---|---|---|---|
| 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
.jpg)
Here are Wednesday's biggest analyst calls: Tesla, Amazon, Alphabet, Meta, UPS, Tyson, Disney, SoFi & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com April 3, 2024.jpg)
Stocks making the biggest moves premarket: Levi Strauss, Intuitive Machines, Wayfair and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 4, 2024.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Tesla, Super Micro, Meta, Wynn, Reddit, Coinbase, GM & more
Here are the biggest calls on Wall Street on Thursday.
cnbc.com April 4, 2024Recent Zeta Global Holdings Corp - Class A (ZETA) News
.jpg)
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 |