Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) Exchange: NASDAQ
Data as of April 17, 2025
$0.31 ($0.01) 1.67%
Chicken Soup for the Soul Entertainment Inc - Class A - Daily Information
Click for more stock information on Chicken Soup for the Soul Entertainment Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 17, 2025 |
| Open | $0.29 |
| Previous Close | $0.31 |
| High | $0.33 |
| Low | $0.29 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.31 |
| Adjusted High | $0.33 |
| Adjusted Low | $0.29 |
About Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)
Chicken Soup for the Soul Entertainment, Inc. is a fast-growing provider of positive and entertaining video content that brings out the best of the human spirit. The Company is aggressively growing its business through a combination of organic growth, licensing and distribution arrangements, acquisitions, and strategic relationships. Chicken Soup for the Soul Entertainment is also expanding its partnerships with sponsors, television networks and independent producers. The Company will make its video content available to consumers globally through television and online networks, including its online affiliate APlus.com. The company is a subsidiary of Chicken Soup for the Soul, LLC.
Invest in Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)
Historical Stock Data for Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 352,363 |
| 2024-06-13 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 342,988 |
| 2024-06-12 | $0.32 | $0.33 | $0.29 | $0.33 | $0.33 | 582,480 |
| 2024-06-11 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 926,145 |
| 2024-06-10 | $0.33 | $0.49 | $0.26 | $0.29 | $0.29 | 17,195,899 |
| 2024-06-07 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 381,905 |
| 2024-06-06 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 258,773 |
| 2024-06-05 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 143,101 |
| 2024-06-04 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 173,015 |
| 2024-06-03 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 175,087 |
| 2024-05-31 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 119,668 |
| 2024-05-30 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 381,554 |
| 2024-05-29 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 267,730 |
| 2024-05-28 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 248,867 |
| 2024-05-24 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 228,650 |
| 2024-05-23 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 240,434 |
| 2024-05-22 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 417,109 |
| 2024-05-21 | $0.36 | $0.37 | $0.30 | $0.34 | $0.34 | 474,678 |
| 2024-05-20 | $0.33 | $0.40 | $0.33 | $0.35 | $0.35 | 1,055,964 |
| 2024-05-17 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 746,809 |
| 2024-05-16 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 640,426 |
| 2024-05-15 | $0.34 | $0.34 | $0.29 | $0.31 | $0.31 | 626,618 |
| 2024-05-14 | $0.30 | $0.41 | $0.29 | $0.31 | $0.31 | 4,832,445 |
| 2024-05-13 | $0.29 | $0.31 | $0.27 | $0.30 | $0.30 | 1,405,381 |
| 2024-05-10 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 569,025 |
| 2024-05-09 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 555,449 |
| 2024-05-08 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 811,940 |
| 2024-05-07 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 1,379,011 |
| 2024-05-06 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 788,490 |
| 2024-05-03 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | 3,190,215 |
| 2024-05-02 | $0.36 | $0.41 | $0.32 | $0.34 | $0.34 | 4,959,164 |
| 2024-05-01 | $0.28 | $0.38 | $0.28 | $0.34 | $0.34 | 8,318,817 |
| 2024-04-30 | $0.29 | $0.32 | $0.27 | $0.28 | $0.28 | 3,033,706 |
| 2024-04-29 | $0.25 | $0.35 | $0.25 | $0.30 | $0.30 | 18,691,014 |
| 2024-04-26 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 5,383,903 |
| 2024-04-25 | $0.31 | $0.33 | $0.25 | $0.26 | $0.26 | 16,747,257 |
| 2024-04-24 | $0.24 | $0.50 | $0.20 | $0.43 | $0.43 | 214,037,252 |
| 2024-04-23 | $0.13 | $0.16 | $0.13 | $0.15 | $0.15 | 8,055,054 |
| 2024-04-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 117,333 |
| 2024-04-19 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 100,109 |
| 2024-04-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 119,750 |
| 2024-04-17 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 303,051 |
| 2024-04-16 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 172,378 |
| 2024-04-15 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 337,724 |
| 2024-04-12 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 177,540 |
| 2024-04-11 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 205,199 |
| 2024-04-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 50,219 |
| 2024-04-09 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 87,183 |
| 2024-04-08 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 146,672 |
| 2024-04-05 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 176,209 |
| 2024-04-04 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 112,170 |
| 2024-04-03 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 456,508 |
| 2024-04-02 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 207,602 |
| 2024-04-01 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 176,299 |
| 2024-03-28 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 99,291 |
| 2024-03-27 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 117,600 |
| 2024-03-26 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 118,931 |
| 2024-03-25 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 258,129 |
| 2024-03-22 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 240,589 |
| 2024-03-21 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 237,330 |
| 2024-03-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 83,181 |
| 2024-03-19 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 116,816 |
| 2024-03-18 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 185,296 |
| 2024-03-15 | $0.17 | $0.17 | $0.13 | $0.15 | $0.15 | 212,596 |
| 2024-03-14 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 178,397 |
| 2024-03-13 | $0.17 | $0.18 | $0.14 | $0.15 | $0.15 | 745,614 |
| 2024-03-12 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 241,534 |
| 2024-03-11 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 298,753 |
| 2024-03-08 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 367,070 |
| 2024-03-07 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 430,886 |
| 2024-03-06 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 89,776 |
| 2024-03-05 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 141,573 |
| 2024-03-04 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 81,305 |
| 2024-03-01 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 186,890 |
| 2024-02-29 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 106,798 |
| 2024-02-28 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 191,325 |
| 2024-02-27 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 170,906 |
| 2024-02-26 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 187,963 |
| 2024-02-23 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 73,495 |
| 2024-02-22 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 162,151 |
| 2024-02-21 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 192,651 |
| 2024-02-20 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 216,045 |
| 2024-02-16 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 59,994 |
| 2024-02-15 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 37,989 |
| 2024-02-14 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 86,870 |
| 2024-02-13 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 78,250 |
| 2024-02-12 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 113,848 |
| 2024-02-09 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 151,171 |
| 2024-02-08 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 167,085 |
| 2024-02-07 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 126,234 |
| 2024-02-06 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 109,124 |
| 2024-02-05 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 119,950 |
| 2024-02-02 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 94,171 |
| 2024-02-01 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 285,879 |
| 2024-01-31 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 142,325 |
| 2024-01-30 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 200,194 |
| 2024-01-29 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 287,792 |
| 2024-01-26 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 257,210 |
| 2024-01-25 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 194,846 |
| 2024-01-24 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 225,421 |
| 2024-01-23 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 358,662 |
| 2024-01-22 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 422,516 |
| 2024-01-19 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 186,318 |
| 2024-01-18 | $0.20 | $0.21 | $0.15 | $0.16 | $0.16 | 867,506 |
| 2024-01-17 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 92,000 |
| 2024-01-16 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 101,627 |
| 2024-01-12 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 194,867 |
| 2024-01-11 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 155,037 |
| 2024-01-10 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 43,121 |
| 2024-01-09 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 78,405 |
| 2024-01-08 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 313,644 |
| 2024-01-05 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 270,266 |
| 2024-01-04 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 105,715 |
| 2024-01-03 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 97,495 |
| 2024-01-02 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 254,512 |
| 2023-12-29 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 586,157 |
| 2023-12-28 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 452,625 |
| 2023-12-27 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 695,147 |
| 2023-12-26 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 733,754 |
| 2023-12-22 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 360,052 |
| 2023-12-21 | $0.24 | $0.24 | $0.19 | $0.22 | $0.22 | 383,251 |
| 2023-12-20 | $0.25 | $0.26 | $0.21 | $0.23 | $0.23 | 445,213 |
| 2023-12-19 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 949,677 |
| 2023-12-18 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 197,006 |
| 2023-12-15 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 221,909 |
| 2023-12-14 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 167,350 |
| 2023-12-13 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 361,741 |
| 2023-12-12 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 243,327 |
| 2023-12-11 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 119,712 |
| 2023-12-08 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 173,806 |
| 2023-12-07 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 137,292 |
| 2023-12-06 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 116,020 |
| 2023-12-05 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 218,529 |
| 2023-12-04 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 188,012 |
| 2023-12-01 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 392,727 |
| 2023-11-30 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 195,954 |
| 2023-11-29 | $0.28 | $0.32 | $0.28 | $0.29 | $0.29 | 274,104 |
| 2023-11-28 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 277,182 |
| 2023-11-27 | $0.30 | $0.33 | $0.29 | $0.31 | $0.31 | 299,131 |
| 2023-11-24 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 165,510 |
| 2023-11-22 | $0.33 | $0.33 | $0.27 | $0.31 | $0.31 | 952,452 |
| 2023-11-21 | $0.29 | $0.33 | $0.27 | $0.30 | $0.30 | 693,305 |
| 2023-11-20 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 194,957 |
| 2023-11-17 | $0.27 | $0.31 | $0.26 | $0.27 | $0.27 | 178,199 |
| 2023-11-16 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 210,853 |
| 2023-11-15 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 572,755 |
| 2023-11-14 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 166,223 |
| 2023-11-13 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 221,612 |
| 2023-11-10 | $0.34 | $0.34 | $0.26 | $0.29 | $0.29 | 359,105 |
| 2023-11-09 | $0.35 | $0.37 | $0.32 | $0.32 | $0.32 | 200,350 |
| 2023-11-08 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 227,617 |
| 2023-11-07 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 90,817 |
| 2023-11-06 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 68,411 |
| 2023-11-03 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 119,296 |
| 2023-11-02 | $0.37 | $0.37 | $0.31 | $0.34 | $0.34 | 174,390 |
| 2023-11-01 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 55,151 |
| 2023-10-31 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 175,346 |
| 2023-10-30 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 81,230 |
| 2023-10-27 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 54,107 |
| 2023-10-26 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 72,605 |
| 2023-10-25 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 95,428 |
| 2023-10-24 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 68,392 |
| 2023-10-23 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 122,877 |
| 2023-10-20 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 101,839 |
| 2023-10-19 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 125,490 |
| 2023-10-18 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 122,416 |
| 2023-10-17 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 248,220 |
| 2023-10-16 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 285,702 |
| 2023-10-13 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 176,160 |
| 2023-10-12 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 134,520 |
| 2023-10-11 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 153,223 |
| 2023-10-10 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 86,122 |
| 2023-10-09 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 116,520 |
| 2023-10-06 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 95,155 |
| 2023-10-05 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 167,903 |
| 2023-10-04 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 77,644 |
| 2023-10-03 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 119,566 |
| 2023-10-02 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 144,292 |
| 2023-09-29 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 186,771 |
| 2023-09-28 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 249,889 |
| 2023-09-27 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 206,160 |
| 2023-09-26 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 276,668 |
| 2023-09-25 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 204,475 |
| 2023-09-22 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 185,912 |
| 2023-09-21 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 472,204 |
| 2023-09-20 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 349,172 |
| 2023-09-19 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 349,989 |
| 2023-09-18 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 561,122 |
| 2023-09-15 | $0.34 | $0.40 | $0.32 | $0.32 | $0.32 | 1,684,060 |
| 2023-09-14 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 1,013,467 |
| 2023-09-13 | $0.43 | $0.43 | $0.35 | $0.35 | $0.35 | 8,948,123 |
| 2023-09-12 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 277,128 |
| 2023-09-11 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 189,287 |
| 2023-09-08 | $0.40 | $0.41 | $0.32 | $0.37 | $0.37 | 365,072 |
| 2023-09-07 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 327,577 |
| 2023-09-06 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 171,587 |
| 2023-09-05 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 290,182 |
| 2023-09-01 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 419,465 |
| 2023-08-31 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 186,029 |
| 2023-08-30 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 249,775 |
| 2023-08-29 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 162,886 |
| 2023-08-28 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 340,354 |
| 2023-08-25 | $0.40 | $0.45 | $0.39 | $0.41 | $0.41 | 275,810 |
| 2023-08-24 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 340,721 |
| 2023-08-23 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 413,590 |
| 2023-08-22 | $0.43 | $0.44 | $0.36 | $0.40 | $0.40 | 1,002,373 |
| 2023-08-21 | $0.46 | $0.49 | $0.43 | $0.44 | $0.44 | 918,858 |
| 2023-08-18 | $0.45 | $0.49 | $0.43 | $0.45 | $0.45 | 1,604,726 |
| 2023-08-17 | $0.45 | $0.49 | $0.40 | $0.43 | $0.43 | 2,448,253 |
| 2023-08-16 | $0.56 | $0.57 | $0.42 | $0.44 | $0.44 | 2,277,044 |
| 2023-08-15 | $0.74 | $0.80 | $0.53 | $0.53 | $0.53 | 3,434,146 |
| 2023-08-14 | $1.00 | $1.02 | $0.94 | $1.01 | $1.01 | 544,361 |
| 2023-08-11 | $1.00 | $1.02 | $0.96 | $0.98 | $0.98 | 137,749 |
| 2023-08-10 | $1.05 | $1.05 | $0.95 | $0.96 | $0.96 | 215,844 |
| 2023-08-09 | $1.04 | $1.04 | $0.97 | $1.02 | $1.02 | 178,194 |
| 2023-08-08 | $1.08 | $1.09 | $1.02 | $1.04 | $1.04 | 127,674 |
| 2023-08-07 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 155,646 |
| 2023-08-04 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 106,090 |
| 2023-08-03 | $1.13 | $1.17 | $1.12 | $1.12 | $1.12 | 96,689 |
| 2023-08-02 | $1.15 | $1.17 | $1.12 | $1.16 | $1.16 | 136,096 |
| 2023-08-01 | $1.16 | $1.19 | $1.11 | $1.13 | $1.13 | 235,535 |
| 2023-07-31 | $1.22 | $1.24 | $1.18 | $1.20 | $1.20 | 174,707 |
| 2023-07-28 | $1.15 | $1.22 | $1.14 | $1.18 | $1.18 | 210,264 |
| 2023-07-27 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 148,332 |
| 2023-07-26 | $1.11 | $1.16 | $1.10 | $1.16 | $1.16 | 131,591 |
| 2023-07-25 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 181,588 |
| 2023-07-24 | $1.10 | $1.11 | $1.07 | $1.11 | $1.11 | 136,167 |
| 2023-07-21 | $1.12 | $1.12 | $1.07 | $1.10 | $1.10 | 162,837 |
| 2023-07-20 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 92,802 |
| 2023-07-19 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 188,527 |
| 2023-07-18 | $1.11 | $1.13 | $1.07 | $1.12 | $1.12 | 131,242 |
| 2023-07-17 | $1.08 | $1.12 | $1.07 | $1.10 | $1.10 | 170,536 |
| 2023-07-14 | $1.16 | $1.18 | $1.07 | $1.08 | $1.08 | 463,984 |
| 2023-07-13 | $1.13 | $1.22 | $1.13 | $1.18 | $1.18 | 415,577 |
| 2023-07-12 | $1.20 | $1.22 | $1.13 | $1.20 | $1.20 | 1,130,131 |
| 2023-07-11 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 119,241 |
| 2023-07-10 | $1.27 | $1.27 | $1.16 | $1.23 | $1.23 | 254,140 |
| 2023-07-07 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 63,190 |
| 2023-07-06 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 134,589 |
| 2023-07-05 | $1.17 | $1.20 | $1.14 | $1.19 | $1.19 | 150,294 |
| 2023-07-03 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 103,511 |
| 2023-06-30 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 95,215 |
| 2023-06-29 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 70,677 |
| 2023-06-28 | $1.10 | $1.22 | $1.10 | $1.19 | $1.19 | 283,391 |
| 2023-06-27 | $1.15 | $1.17 | $1.06 | $1.11 | $1.11 | 394,385 |
| 2023-06-26 | $1.14 | $1.15 | $1.05 | $1.15 | $1.15 | 336,880 |
| 2023-06-23 | $1.11 | $1.12 | $1.05 | $1.12 | $1.12 | 192,077 |
| 2023-06-22 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 306,457 |
| 2023-06-21 | $1.27 | $1.27 | $1.16 | $1.17 | $1.17 | 414,411 |
| 2023-06-20 | $1.32 | $1.32 | $1.22 | $1.23 | $1.23 | 380,314 |
| 2023-06-16 | $1.32 | $1.32 | $1.25 | $1.29 | $1.29 | 300,567 |
| 2023-06-15 | $1.34 | $1.35 | $1.28 | $1.29 | $1.29 | 254,323 |
| 2023-06-14 | $1.41 | $1.41 | $1.30 | $1.34 | $1.34 | 221,494 |
| 2023-06-13 | $1.44 | $1.44 | $1.35 | $1.39 | $1.39 | 717,440 |
| 2023-06-12 | $1.36 | $1.48 | $1.33 | $1.42 | $1.42 | 268,751 |
| 2023-06-09 | $1.41 | $1.46 | $1.33 | $1.34 | $1.34 | 163,433 |
| 2023-06-08 | $1.36 | $1.45 | $1.35 | $1.45 | $1.45 | 138,183 |
| 2023-06-07 | $1.28 | $1.45 | $1.28 | $1.36 | $1.36 | 663,857 |
| 2023-06-06 | $1.33 | $1.33 | $1.25 | $1.29 | $1.29 | 213,780 |
| 2023-06-05 | $1.40 | $1.40 | $1.26 | $1.29 | $1.29 | 330,116 |
| 2023-06-02 | $1.24 | $1.37 | $1.21 | $1.37 | $1.37 | 415,083 |
| 2023-06-01 | $1.28 | $1.28 | $1.18 | $1.25 | $1.25 | 562,607 |
| 2023-05-31 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 299,747 |
| 2023-05-30 | $1.32 | $1.36 | $1.29 | $1.32 | $1.32 | 248,604 |
| 2023-05-26 | $1.29 | $1.32 | $1.26 | $1.30 | $1.30 | 285,475 |
| 2023-05-25 | $1.34 | $1.34 | $1.25 | $1.28 | $1.28 | 331,466 |
| 2023-05-24 | $1.42 | $1.43 | $1.28 | $1.34 | $1.34 | 660,933 |
| 2023-05-23 | $1.58 | $1.58 | $1.41 | $1.42 | $1.42 | 706,490 |
| 2023-05-22 | $1.48 | $1.53 | $1.48 | $1.53 | $1.53 | 334,727 |
| 2023-05-19 | $1.50 | $1.51 | $1.42 | $1.45 | $1.45 | 246,991 |
| 2023-05-18 | $1.54 | $1.55 | $1.45 | $1.49 | $1.49 | 394,106 |
| 2023-05-17 | $1.51 | $1.57 | $1.42 | $1.54 | $1.54 | 463,854 |
| 2023-05-16 | $1.53 | $1.53 | $1.38 | $1.43 | $1.43 | 318,012 |
| 2023-05-15 | $1.38 | $1.59 | $1.35 | $1.59 | $1.59 | 618,090 |
| 2023-05-12 | $1.44 | $1.44 | $1.28 | $1.39 | $1.39 | 659,540 |
| 2023-05-11 | $1.47 | $1.48 | $1.40 | $1.43 | $1.43 | 419,411 |
| 2023-05-10 | $1.52 | $1.55 | $1.45 | $1.45 | $1.45 | 292,379 |
| 2023-05-09 | $1.58 | $1.58 | $1.50 | $1.50 | $1.50 | 266,467 |
| 2023-05-08 | $1.59 | $1.61 | $1.53 | $1.58 | $1.58 | 819,279 |
| 2023-05-05 | $1.52 | $1.61 | $1.52 | $1.58 | $1.58 | 287,287 |
| 2023-05-04 | $1.60 | $1.65 | $1.50 | $1.52 | $1.52 | 162,934 |
| 2023-05-03 | $1.63 | $1.64 | $1.55 | $1.57 | $1.57 | 241,149 |
| 2023-05-02 | $1.75 | $1.75 | $1.57 | $1.62 | $1.62 | 316,495 |
| 2023-05-01 | $1.82 | $1.84 | $1.67 | $1.75 | $1.75 | 312,623 |
| 2023-04-28 | $1.84 | $1.88 | $1.77 | $1.78 | $1.78 | 462,900 |
| 2023-04-27 | $1.86 | $1.88 | $1.82 | $1.85 | $1.85 | 533,630 |
| 2023-04-26 | $1.83 | $1.99 | $1.83 | $1.84 | $1.84 | 193,859 |
| 2023-04-25 | $1.90 | $1.93 | $1.79 | $1.84 | $1.84 | 136,144 |
| 2023-04-24 | $1.97 | $1.97 | $1.83 | $1.90 | $1.90 | 192,644 |
| 2023-04-21 | $2.05 | $2.15 | $1.92 | $1.95 | $1.95 | 378,237 |
| 2023-04-20 | $2.12 | $2.17 | $2.03 | $2.10 | $2.10 | 179,570 |
| 2023-04-19 | $2.22 | $2.29 | $2.01 | $2.15 | $2.15 | 432,137 |
| 2023-04-18 | $2.21 | $2.44 | $2.11 | $2.27 | $2.27 | 518,552 |
| 2023-04-17 | $2.01 | $2.24 | $2.01 | $2.20 | $2.20 | 394,312 |
| 2023-04-14 | $2.00 | $2.05 | $1.95 | $2.00 | $2.00 | 285,190 |
| 2023-04-13 | $1.95 | $2.04 | $1.95 | $2.01 | $2.01 | 395,510 |
| 2023-04-12 | $2.10 | $2.12 | $1.93 | $1.97 | $1.97 | 492,474 |
| 2023-04-11 | $2.02 | $2.18 | $2.00 | $2.10 | $2.10 | 824,122 |
| 2023-04-10 | $2.01 | $2.08 | $1.80 | $2.00 | $2.00 | 908,508 |
| 2023-04-06 | $1.78 | $2.14 | $1.64 | $1.99 | $1.99 | 3,333,772 |
| 2023-04-05 | $1.78 | $1.82 | $1.52 | $1.69 | $1.69 | 1,700,710 |
| 2023-04-04 | $1.76 | $1.78 | $1.50 | $1.63 | $1.63 | 1,677,565 |
| 2023-04-03 | $2.06 | $2.06 | $1.80 | $1.84 | $1.84 | 865,268 |
| 2023-03-31 | $2.22 | $2.25 | $1.72 | $2.00 | $2.00 | 4,110,305 |
| 2023-03-30 | $3.12 | $3.40 | $3.00 | $3.20 | $3.20 | 442,103 |
| 2023-03-29 | $2.93 | $3.33 | $2.79 | $3.05 | $3.05 | 698,991 |
| 2023-03-28 | $2.66 | $3.10 | $2.65 | $2.87 | $2.87 | 306,364 |
| 2023-03-27 | $2.61 | $2.67 | $2.57 | $2.67 | $2.67 | 83,552 |
| 2023-03-24 | $2.55 | $2.65 | $2.49 | $2.57 | $2.57 | 140,828 |
| 2023-03-23 | $2.60 | $2.70 | $2.53 | $2.59 | $2.59 | 218,218 |
| 2023-03-22 | $2.72 | $2.72 | $2.50 | $2.50 | $2.50 | 186,443 |
| 2023-03-21 | $2.66 | $2.73 | $2.60 | $2.60 | $2.60 | 90,525 |
| 2023-03-20 | $2.96 | $2.96 | $2.60 | $2.60 | $2.60 | 111,915 |
| 2023-03-17 | $2.92 | $2.96 | $2.72 | $2.74 | $2.74 | 138,706 |
| 2023-03-16 | $2.96 | $3.18 | $2.85 | $2.92 | $2.92 | 95,239 |
| 2023-03-15 | $2.96 | $3.03 | $2.74 | $2.95 | $2.95 | 209,036 |
| 2023-03-14 | $3.38 | $3.40 | $3.00 | $3.01 | $3.01 | 148,771 |
| 2023-03-13 | $3.44 | $3.63 | $3.22 | $3.26 | $3.26 | 56,404 |
| 2023-03-10 | $3.79 | $3.84 | $3.47 | $3.47 | $3.47 | 168,100 |
| 2023-03-09 | $3.97 | $3.98 | $3.76 | $3.78 | $3.78 | 71,715 |
| 2023-03-08 | $4.05 | $4.15 | $3.89 | $3.99 | $3.99 | 57,094 |
| 2023-03-07 | $4.10 | $4.18 | $3.87 | $4.05 | $4.05 | 98,165 |
| 2023-03-06 | $4.16 | $4.22 | $4.06 | $4.06 | $4.06 | 45,797 |
| 2023-03-03 | $4.15 | $4.20 | $4.02 | $4.16 | $4.16 | 60,144 |
| 2023-03-02 | $4.10 | $4.20 | $3.97 | $4.14 | $4.14 | 63,808 |
| 2023-03-01 | $4.40 | $4.40 | $3.98 | $4.10 | $4.10 | 234,467 |
| 2023-02-28 | $4.30 | $4.54 | $4.12 | $4.39 | $4.39 | 116,603 |
| 2023-02-27 | $4.61 | $4.63 | $4.30 | $4.32 | $4.32 | 118,720 |
| 2023-02-24 | $4.72 | $4.75 | $4.32 | $4.52 | $4.52 | 260,996 |
| 2023-02-23 | $4.84 | $4.90 | $4.68 | $4.82 | $4.82 | 111,021 |
| 2023-02-22 | $4.84 | $4.97 | $4.79 | $4.82 | $4.82 | 104,467 |
| 2023-02-21 | $5.31 | $5.32 | $4.73 | $4.76 | $4.76 | 235,965 |
| 2023-02-17 | $5.34 | $5.43 | $5.16 | $5.31 | $5.31 | 62,990 |
| 2023-02-16 | $5.30 | $5.71 | $5.29 | $5.40 | $5.40 | 143,960 |
| 2023-02-15 | $5.27 | $5.49 | $5.26 | $5.34 | $5.34 | 48,408 |
| 2023-02-14 | $5.36 | $5.48 | $5.25 | $5.30 | $5.30 | 82,229 |
| 2023-02-13 | $5.51 | $5.51 | $5.39 | $5.41 | $5.41 | 44,933 |
| 2023-02-10 | $5.71 | $5.75 | $5.26 | $5.44 | $5.44 | 131,899 |
| 2023-02-09 | $6.10 | $6.23 | $5.61 | $5.66 | $5.66 | 122,229 |
| 2023-02-08 | $6.30 | $6.51 | $6.06 | $6.09 | $6.09 | 61,802 |
| 2023-02-07 | $6.37 | $6.57 | $6.25 | $6.40 | $6.40 | 36,465 |
| 2023-02-06 | $6.71 | $6.80 | $6.15 | $6.35 | $6.35 | 61,638 |
| 2023-02-03 | $6.59 | $6.89 | $6.43 | $6.81 | $6.81 | 25,207 |
| 2023-02-02 | $6.40 | $6.80 | $6.29 | $6.75 | $6.75 | 59,338 |
| 2023-02-01 | $6.16 | $6.36 | $6.13 | $6.30 | $6.30 | 35,370 |
| 2023-01-31 | $6.02 | $6.22 | $6.02 | $6.22 | $6.22 | 47,745 |
| 2023-01-30 | $6.28 | $6.34 | $5.99 | $6.03 | $6.03 | 25,075 |
| 2023-01-27 | $6.06 | $6.30 | $5.83 | $6.27 | $6.27 | 45,579 |
| 2023-01-26 | $5.74 | $6.41 | $5.74 | $5.92 | $5.92 | 101,226 |
| 2023-01-25 | $5.59 | $5.78 | $5.55 | $5.74 | $5.74 | 31,960 |
| 2023-01-24 | $5.66 | $5.80 | $5.56 | $5.70 | $5.70 | 53,396 |
| 2023-01-23 | $5.51 | $5.84 | $5.40 | $5.73 | $5.73 | 86,046 |
| 2023-01-20 | $5.31 | $5.52 | $5.28 | $5.40 | $5.40 | 69,500 |
| 2023-01-19 | $5.52 | $5.65 | $5.32 | $5.35 | $5.35 | 55,711 |
| 2023-01-18 | $5.87 | $5.87 | $5.57 | $5.57 | $5.57 | 31,080 |
| 2023-01-17 | $5.83 | $5.87 | $5.68 | $5.81 | $5.81 | 40,313 |
| 2023-01-13 | $5.70 | $5.79 | $5.69 | $5.72 | $5.72 | 45,013 |
| 2023-01-12 | $5.80 | $5.95 | $5.65 | $5.71 | $5.71 | 66,450 |
| 2023-01-11 | $5.86 | $5.86 | $5.60 | $5.73 | $5.73 | 54,403 |
| 2023-01-10 | $5.82 | $5.90 | $5.55 | $5.83 | $5.83 | 39,076 |
| 2023-01-09 | $5.75 | $5.85 | $5.70 | $5.80 | $5.80 | 43,209 |
| 2023-01-06 | $5.61 | $5.68 | $5.47 | $5.62 | $5.62 | 40,844 |
| 2023-01-05 | $5.48 | $5.68 | $5.36 | $5.54 | $5.54 | 48,626 |
| 2023-01-04 | $5.29 | $5.61 | $5.21 | $5.37 | $5.37 | 59,082 |
| 2023-01-03 | $5.28 | $5.31 | $5.12 | $5.26 | $5.26 | 56,813 |
| 2022-12-30 | $5.46 | $5.62 | $4.94 | $5.12 | $5.12 | 188,755 |
| 2022-12-29 | $5.08 | $5.66 | $5.08 | $5.52 | $5.52 | 229,916 |
| 2022-12-28 | $5.00 | $5.15 | $4.90 | $5.09 | $5.09 | 65,642 |
| 2022-12-27 | $5.20 | $5.22 | $4.94 | $5.08 | $5.08 | 84,493 |
| 2022-12-23 | $5.38 | $5.38 | $4.99 | $5.13 | $5.13 | 59,837 |
| 2022-12-22 | $5.48 | $5.48 | $5.11 | $5.32 | $5.32 | 46,108 |
| 2022-12-21 | $5.40 | $5.59 | $5.28 | $5.47 | $5.47 | 25,377 |
| 2022-12-20 | $5.28 | $5.41 | $5.22 | $5.31 | $5.31 | 21,635 |
| 2022-12-19 | $5.83 | $5.90 | $5.19 | $5.26 | $5.26 | 96,408 |
| 2022-12-16 | $5.91 | $6.01 | $5.80 | $5.82 | $5.82 | 69,574 |
| 2022-12-15 | $5.99 | $6.25 | $5.99 | $6.00 | $6.00 | 59,573 |
| 2022-12-14 | $6.02 | $6.25 | $5.95 | $6.14 | $6.14 | 33,359 |
| 2022-12-13 | $6.27 | $6.27 | $5.90 | $6.08 | $6.08 | 42,952 |
| 2022-12-12 | $6.07 | $6.15 | $5.91 | $5.97 | $5.97 | 65,018 |
| 2022-12-09 | $6.23 | $6.25 | $5.95 | $6.13 | $6.13 | 32,385 |
| 2022-12-08 | $6.20 | $6.31 | $6.03 | $6.11 | $6.11 | 11,531 |
| 2022-12-07 | $6.13 | $6.20 | $5.98 | $6.10 | $6.10 | 28,408 |
| 2022-12-06 | $6.51 | $6.74 | $6.05 | $6.16 | $6.16 | 48,692 |
| 2022-12-05 | $6.92 | $6.95 | $6.50 | $6.55 | $6.55 | 20,659 |
| 2022-12-02 | $6.79 | $7.03 | $6.69 | $6.85 | $6.85 | 30,210 |
| 2022-12-01 | $6.60 | $6.93 | $6.48 | $6.85 | $6.85 | 34,900 |
| 2022-11-30 | $6.36 | $6.62 | $6.20 | $6.56 | $6.56 | 42,373 |
| 2022-11-29 | $6.33 | $6.54 | $6.27 | $6.34 | $6.34 | 55,488 |
| 2022-11-28 | $6.54 | $6.90 | $6.31 | $6.33 | $6.33 | 41,998 |
| 2022-11-25 | $6.68 | $6.73 | $6.57 | $6.62 | $6.62 | 21,793 |
| 2022-11-23 | $6.60 | $6.83 | $6.56 | $6.70 | $6.70 | 66,838 |
| 2022-11-22 | $6.70 | $6.75 | $6.42 | $6.61 | $6.61 | 26,907 |
| 2022-11-21 | $6.86 | $7.04 | $6.38 | $6.68 | $6.68 | 72,371 |
| 2022-11-18 | $7.50 | $7.50 | $6.86 | $6.96 | $6.96 | 42,687 |
| 2022-11-17 | $7.43 | $7.64 | $7.20 | $7.44 | $7.44 | 72,713 |
| 2022-11-16 | $7.28 | $7.64 | $7.14 | $7.57 | $7.57 | 46,251 |
| 2022-11-15 | $6.97 | $7.47 | $6.50 | $7.45 | $7.45 | 100,030 |
| 2022-11-14 | $7.08 | $7.23 | $6.80 | $7.08 | $7.08 | 41,296 |
| 2022-11-11 | $6.79 | $7.28 | $6.60 | $7.20 | $7.20 | 51,530 |
| 2022-11-10 | $6.68 | $6.83 | $6.52 | $6.70 | $6.70 | 42,015 |
| 2022-11-09 | $6.85 | $6.97 | $6.50 | $6.50 | $6.50 | 58,582 |
| 2022-11-08 | $6.92 | $7.20 | $6.20 | $7.03 | $7.03 | 94,324 |
| 2022-11-07 | $6.55 | $7.10 | $6.41 | $6.92 | $6.92 | 40,355 |
| 2022-11-04 | $6.75 | $6.91 | $6.36 | $6.42 | $6.42 | 42,074 |
| 2022-11-03 | $6.77 | $6.96 | $6.69 | $6.84 | $6.84 | 24,602 |
| 2022-11-02 | $7.12 | $7.27 | $6.90 | $6.94 | $6.94 | 45,665 |
| 2022-11-01 | $7.28 | $7.50 | $7.20 | $7.25 | $7.25 | 117,980 |
| 2022-10-31 | $6.98 | $7.25 | $6.69 | $7.19 | $7.19 | 26,539 |
| 2022-10-28 | $6.60 | $7.08 | $6.52 | $7.00 | $7.00 | 52,500 |
| 2022-10-27 | $6.64 | $6.93 | $6.56 | $6.65 | $6.65 | 35,110 |
| 2022-10-26 | $6.39 | $6.82 | $6.31 | $6.68 | $6.68 | 60,158 |
| 2022-10-25 | $6.00 | $6.34 | $6.00 | $6.34 | $6.34 | 71,592 |
| 2022-10-24 | $6.12 | $6.15 | $5.93 | $6.01 | $6.01 | 70,608 |
| 2022-10-21 | $6.01 | $6.17 | $5.94 | $6.03 | $6.03 | 70,875 |
| 2022-10-20 | $5.96 | $6.22 | $5.93 | $6.00 | $6.00 | 49,973 |
| 2022-10-19 | $6.11 | $6.21 | $5.91 | $5.99 | $5.99 | 46,367 |
| 2022-10-18 | $6.15 | $6.36 | $6.11 | $6.16 | $6.16 | 74,084 |
| 2022-10-17 | $5.99 | $6.17 | $5.91 | $6.11 | $6.11 | 71,113 |
| 2022-10-14 | $6.09 | $6.37 | $5.94 | $6.00 | $6.00 | 84,515 |
| 2022-10-13 | $6.20 | $6.33 | $5.94 | $6.03 | $6.03 | 108,117 |
| 2022-10-12 | $6.08 | $6.25 | $6.05 | $6.25 | $6.25 | 34,397 |
| 2022-10-11 | $6.32 | $6.32 | $5.96 | $6.19 | $6.19 | 74,557 |
| 2022-10-10 | $6.27 | $6.31 | $5.94 | $6.12 | $6.12 | 120,339 |
| 2022-10-07 | $6.39 | $6.56 | $6.25 | $6.41 | $6.41 | 101,067 |
| 2022-10-06 | $6.76 | $7.03 | $6.50 | $6.52 | $6.52 | 78,202 |
| 2022-10-05 | $6.75 | $6.99 | $6.64 | $6.65 | $6.65 | 75,569 |
| 2022-10-04 | $6.90 | $7.26 | $6.90 | $6.97 | $6.97 | 80,507 |
| 2022-10-03 | $6.88 | $7.01 | $6.68 | $6.72 | $6.72 | 110,146 |
| 2022-09-30 | $6.94 | $7.15 | $6.80 | $6.88 | $6.88 | 73,576 |
| 2022-09-29 | $7.05 | $7.08 | $6.83 | $6.94 | $6.94 | 89,856 |
| 2022-09-28 | $7.09 | $7.28 | $7.01 | $7.15 | $7.15 | 120,832 |
| 2022-09-27 | $7.00 | $7.20 | $6.93 | $7.20 | $7.20 | 92,029 |
| 2022-09-26 | $7.49 | $7.66 | $6.86 | $6.96 | $6.96 | 274,381 |
| 2022-09-23 | $6.85 | $6.97 | $6.51 | $6.74 | $6.74 | 179,694 |
| 2022-09-22 | $7.52 | $7.52 | $6.60 | $7.11 | $7.11 | 232,247 |
| 2022-09-21 | $8.06 | $8.09 | $7.59 | $7.66 | $7.66 | 122,692 |
| 2022-09-20 | $8.26 | $8.29 | $8.05 | $8.08 | $8.08 | 69,240 |
| 2022-09-19 | $8.55 | $8.69 | $8.11 | $8.34 | $8.34 | 126,039 |
| 2022-09-16 | $8.41 | $8.95 | $8.32 | $8.82 | $8.82 | 116,775 |
| 2022-09-15 | $8.76 | $9.00 | $8.46 | $8.50 | $8.50 | 157,303 |
| 2022-09-14 | $8.55 | $9.32 | $8.55 | $8.88 | $8.88 | 158,998 |
| 2022-09-13 | $8.77 | $8.92 | $8.42 | $8.70 | $8.70 | 118,649 |
| 2022-09-12 | $8.54 | $9.65 | $8.54 | $8.96 | $8.96 | 345,113 |
| 2022-09-09 | $8.43 | $8.71 | $8.29 | $8.42 | $8.42 | 95,931 |
| 2022-09-08 | $8.46 | $8.63 | $8.31 | $8.52 | $8.52 | 75,073 |
| 2022-09-07 | $8.36 | $8.68 | $8.23 | $8.50 | $8.50 | 62,166 |
| 2022-09-06 | $9.08 | $9.08 | $8.44 | $8.49 | $8.49 | 90,152 |
| 2022-09-02 | $8.72 | $9.24 | $8.59 | $9.14 | $9.14 | 80,587 |
| 2022-09-01 | $8.45 | $8.89 | $8.39 | $8.77 | $8.77 | 130,943 |
| 2022-08-31 | $8.13 | $8.90 | $8.05 | $8.61 | $8.61 | 145,334 |
| 2022-08-30 | $8.83 | $8.94 | $8.00 | $8.13 | $8.13 | 163,274 |
| 2022-08-29 | $8.57 | $9.28 | $8.44 | $8.79 | $8.79 | 187,235 |
| 2022-08-26 | $9.67 | $9.67 | $9.01 | $9.01 | $9.01 | 136,947 |
| 2022-08-25 | $9.43 | $9.84 | $9.25 | $9.68 | $9.68 | 193,059 |
| 2022-08-24 | $9.90 | $9.99 | $9.50 | $9.56 | $9.56 | 164,698 |
| 2022-08-23 | $10.25 | $10.56 | $9.85 | $9.90 | $9.90 | 218,625 |
| 2022-08-22 | $10.93 | $11.21 | $10.16 | $10.40 | $10.40 | 257,788 |
| 2022-08-19 | $11.30 | $11.49 | $10.90 | $11.38 | $11.38 | 279,362 |
| 2022-08-18 | $11.04 | $12.58 | $10.72 | $11.64 | $11.64 | 487,356 |
| 2022-08-17 | $11.70 | $12.10 | $11.03 | $11.28 | $11.28 | 423,899 |
| 2022-08-16 | $11.40 | $12.60 | $11.39 | $12.27 | $12.27 | 677,368 |
| 2022-08-15 | $11.78 | $12.15 | $10.75 | $11.84 | $11.84 | 602,217 |
| 2022-08-12 | $12.29 | $13.48 | $11.25 | $12.21 | $12.21 | 1,307,866 |
| 2022-08-11 | $15.50 | $15.60 | $13.24 | $14.18 | $14.18 | 1,324,506 |
| 2022-08-10 | $13.90 | $15.89 | $12.71 | $14.75 | $14.75 | 3,154,400 |
| 2022-08-09 | $11.05 | $11.50 | $10.97 | $11.35 | $11.35 | 93,585 |
| 2022-08-08 | $10.91 | $11.25 | $10.82 | $11.04 | $11.04 | 41,361 |
| 2022-08-05 | $10.49 | $11.18 | $10.49 | $10.84 | $10.84 | 53,897 |
| 2022-08-04 | $11.41 | $11.41 | $10.68 | $10.70 | $10.70 | 78,947 |
| 2022-08-03 | $10.25 | $11.55 | $10.03 | $11.25 | $11.25 | 159,058 |
| 2022-08-02 | $9.75 | $10.30 | $9.75 | $10.17 | $10.17 | 94,884 |
| 2022-08-01 | $9.16 | $9.88 | $9.00 | $9.75 | $9.75 | 70,255 |
| 2022-07-29 | $9.43 | $9.54 | $9.19 | $9.24 | $9.24 | 48,064 |
| 2022-07-28 | $9.49 | $9.78 | $8.80 | $9.42 | $9.42 | 47,220 |
| 2022-07-27 | $9.42 | $9.75 | $9.32 | $9.32 | $9.32 | 61,547 |
| 2022-07-26 | $9.25 | $9.50 | $8.84 | $9.32 | $9.32 | 41,544 |
| 2022-07-25 | $9.21 | $9.69 | $9.13 | $9.38 | $9.38 | 81,282 |
| 2022-07-22 | $9.82 | $10.16 | $8.71 | $9.11 | $9.11 | 80,834 |
| 2022-07-21 | $9.94 | $10.29 | $9.66 | $9.85 | $9.85 | 41,088 |
| 2022-07-20 | $9.69 | $10.18 | $9.51 | $10.00 | $10.00 | 72,103 |
| 2022-07-19 | $9.15 | $9.87 | $9.15 | $9.71 | $9.71 | 78,188 |
| 2022-07-18 | $8.94 | $9.27 | $8.50 | $9.17 | $9.17 | 68,311 |
| 2022-07-15 | $8.77 | $9.18 | $8.70 | $8.95 | $8.95 | 122,144 |
| 2022-07-14 | $8.50 | $8.94 | $8.29 | $8.80 | $8.80 | 100,753 |
| 2022-07-13 | $8.20 | $8.86 | $8.20 | $8.54 | $8.54 | 113,007 |
| 2022-07-12 | $7.94 | $9.00 | $7.77 | $8.36 | $8.36 | 170,517 |
| 2022-07-11 | $7.90 | $7.98 | $7.54 | $7.79 | $7.79 | 57,969 |
| 2022-07-08 | $7.79 | $7.96 | $7.46 | $7.93 | $7.93 | 63,064 |
| 2022-07-07 | $7.35 | $8.00 | $6.86 | $7.79 | $7.79 | 98,878 |
| 2022-07-06 | $7.50 | $7.75 | $7.26 | $7.46 | $7.46 | 69,845 |
| 2022-07-05 | $7.18 | $8.00 | $7.12 | $7.64 | $7.64 | 81,098 |
| 2022-07-01 | $7.34 | $7.50 | $6.96 | $7.30 | $7.30 | 65,916 |
| 2022-06-30 | $7.10 | $7.83 | $6.94 | $7.41 | $7.41 | 60,193 |
| 2022-06-29 | $7.23 | $7.40 | $6.98 | $7.18 | $7.18 | 88,598 |
| 2022-06-28 | $7.87 | $8.01 | $7.03 | $7.36 | $7.36 | 97,953 |
| 2022-06-27 | $7.85 | $8.25 | $7.69 | $7.69 | $7.69 | 173,427 |
| 2022-06-24 | $7.98 | $8.63 | $7.74 | $7.79 | $7.79 | 1,013,162 |
| 2022-06-23 | $7.27 | $7.95 | $6.87 | $7.94 | $7.94 | 298,691 |
| 2022-06-22 | $6.50 | $7.10 | $6.16 | $7.10 | $7.10 | 162,217 |
| 2022-06-21 | $6.15 | $6.57 | $5.92 | $6.53 | $6.53 | 179,048 |
| 2022-06-17 | $5.83 | $6.33 | $5.83 | $6.16 | $6.16 | 292,766 |
| 2022-06-16 | $5.87 | $5.96 | $5.36 | $5.82 | $5.82 | 223,628 |
| 2022-06-15 | $6.19 | $6.62 | $5.68 | $5.91 | $5.91 | 238,974 |
| 2022-06-14 | $7.73 | $7.73 | $5.83 | $6.27 | $6.27 | 356,848 |
| 2022-06-13 | $8.56 | $9.68 | $7.69 | $7.69 | $7.69 | 509,283 |
| 2022-06-10 | $7.22 | $8.97 | $6.73 | $8.76 | $8.76 | 566,573 |
| 2022-06-09 | $7.27 | $7.65 | $6.91 | $7.31 | $7.31 | 159,991 |
| 2022-06-08 | $6.63 | $7.32 | $6.63 | $7.12 | $7.12 | 161,659 |
| 2022-06-07 | $6.43 | $6.88 | $6.41 | $6.71 | $6.71 | 159,911 |
| 2022-06-06 | $6.50 | $6.73 | $6.30 | $6.61 | $6.61 | 112,685 |
| 2022-06-03 | $6.47 | $6.65 | $6.23 | $6.45 | $6.45 | 227,023 |
| 2022-06-02 | $6.32 | $6.75 | $6.30 | $6.42 | $6.42 | 145,676 |
| 2022-06-01 | $6.64 | $6.85 | $6.11 | $6.23 | $6.23 | 168,790 |
| 2022-05-31 | $6.48 | $7.00 | $6.48 | $6.64 | $6.64 | 81,192 |
| 2022-05-27 | $6.24 | $6.80 | $6.24 | $6.74 | $6.74 | 96,595 |
| 2022-05-26 | $5.95 | $6.34 | $5.94 | $6.22 | $6.22 | 132,597 |
| 2022-05-25 | $5.80 | $6.11 | $5.80 | $5.87 | $5.87 | 103,067 |
| 2022-05-24 | $5.98 | $5.98 | $5.43 | $5.80 | $5.80 | 78,953 |
| 2022-05-23 | $6.23 | $6.34 | $5.79 | $5.99 | $5.99 | 131,744 |
| 2022-05-20 | $6.48 | $6.63 | $6.00 | $6.27 | $6.27 | 184,333 |
| 2022-05-19 | $7.20 | $7.50 | $6.39 | $6.39 | $6.39 | 176,305 |
| 2022-05-18 | $6.27 | $7.33 | $6.18 | $7.28 | $7.28 | 260,138 |
| 2022-05-17 | $5.49 | $6.46 | $5.33 | $6.36 | $6.36 | 320,674 |
| 2022-05-16 | $5.47 | $5.61 | $5.01 | $5.12 | $5.12 | 301,680 |
| 2022-05-13 | $4.77 | $5.97 | $4.76 | $5.48 | $5.48 | 661,111 |
| 2022-05-12 | $6.64 | $6.72 | $4.35 | $5.21 | $5.21 | 1,441,358 |
| 2022-05-11 | $8.64 | $9.74 | $7.01 | $7.14 | $7.14 | 1,371,734 |
| 2022-05-10 | $8.56 | $8.56 | $7.61 | $7.92 | $7.92 | 125,427 |
| 2022-05-09 | $9.27 | $9.41 | $8.25 | $8.36 | $8.36 | 211,638 |
| 2022-05-06 | $9.77 | $9.87 | $9.24 | $9.59 | $9.59 | 90,696 |
| 2022-05-05 | $9.17 | $9.88 | $9.14 | $9.87 | $9.87 | 118,845 |
| 2022-05-04 | $8.91 | $9.35 | $8.41 | $9.25 | $9.25 | 149,428 |
| 2022-05-03 | $9.09 | $9.37 | $8.87 | $9.13 | $9.13 | 142,480 |
| 2022-05-02 | $8.76 | $9.07 | $8.60 | $9.03 | $9.03 | 145,009 |
| 2022-04-29 | $8.67 | $9.15 | $8.55 | $8.71 | $8.71 | 152,259 |
| 2022-04-28 | $8.48 | $9.08 | $8.20 | $8.81 | $8.81 | 137,907 |
| 2022-04-27 | $8.49 | $8.78 | $8.35 | $8.47 | $8.47 | 135,600 |
| 2022-04-26 | $8.12 | $8.64 | $7.82 | $8.49 | $8.49 | 125,189 |
| 2022-04-25 | $7.96 | $8.25 | $7.89 | $8.22 | $8.22 | 119,578 |
| 2022-04-22 | $7.85 | $8.17 | $7.56 | $8.04 | $8.04 | 150,972 |
| 2022-04-21 | $8.23 | $8.64 | $7.47 | $7.91 | $7.91 | 249,125 |
| 2022-04-20 | $7.56 | $9.48 | $6.52 | $8.17 | $8.17 | 761,698 |
| 2022-04-19 | $7.28 | $8.16 | $7.11 | $7.55 | $7.55 | 777,039 |
| 2022-04-18 | $7.10 | $7.59 | $6.84 | $7.22 | $7.22 | 171,278 |
| 2022-04-14 | $7.64 | $7.64 | $6.86 | $7.20 | $7.20 | 265,036 |
| 2022-04-13 | $7.95 | $8.51 | $7.22 | $7.50 | $7.50 | 213,695 |
| 2022-04-12 | $8.37 | $8.48 | $7.80 | $7.90 | $7.90 | 229,018 |
| 2022-04-11 | $9.29 | $9.30 | $8.08 | $8.22 | $8.22 | 204,433 |
| 2022-04-08 | $10.10 | $10.20 | $9.34 | $9.42 | $9.42 | 186,291 |
| 2022-04-07 | $11.11 | $11.11 | $10.12 | $10.17 | $10.17 | 111,487 |
| 2022-04-06 | $11.38 | $11.74 | $10.73 | $11.08 | $11.08 | 132,966 |
| 2022-04-05 | $12.71 | $13.07 | $11.50 | $11.62 | $11.62 | 175,631 |
| 2022-04-04 | $11.16 | $13.52 | $10.45 | $12.70 | $12.70 | 440,437 |
| 2022-04-01 | $9.80 | $11.69 | $9.11 | $11.49 | $11.49 | 2,972,578 |
| 2022-03-31 | $8.35 | $8.48 | $7.90 | $7.99 | $7.99 | 172,190 |
| 2022-03-30 | $8.91 | $9.00 | $8.35 | $8.40 | $8.40 | 68,432 |
| 2022-03-29 | $9.23 | $9.31 | $8.85 | $8.89 | $8.89 | 74,525 |
| 2022-03-28 | $9.00 | $9.30 | $8.97 | $9.05 | $9.05 | 90,752 |
| 2022-03-25 | $8.93 | $9.28 | $8.55 | $9.01 | $9.01 | 44,759 |
| 2022-03-24 | $9.04 | $9.17 | $8.78 | $8.85 | $8.85 | 29,503 |
| 2022-03-23 | $9.16 | $9.44 | $8.99 | $8.99 | $8.99 | 63,888 |
| 2022-03-22 | $9.28 | $9.71 | $9.19 | $9.35 | $9.35 | 23,588 |
| 2022-03-21 | $9.47 | $9.47 | $9.02 | $9.23 | $9.23 | 25,400 |
| 2022-03-18 | $9.11 | $9.80 | $8.88 | $9.47 | $9.47 | 57,253 |
| 2022-03-17 | $9.13 | $9.42 | $9.01 | $9.28 | $9.28 | 32,187 |
| 2022-03-16 | $9.21 | $9.48 | $8.69 | $9.24 | $9.24 | 47,396 |
| 2022-03-15 | $8.30 | $9.19 | $8.27 | $9.08 | $9.08 | 53,984 |
| 2022-03-14 | $9.00 | $9.00 | $8.10 | $8.15 | $8.15 | 49,067 |
| 2022-03-11 | $9.83 | $9.85 | $8.92 | $8.97 | $8.97 | 50,597 |
| 2022-03-10 | $9.82 | $10.02 | $9.37 | $9.76 | $9.76 | 37,321 |
| 2022-03-09 | $9.54 | $10.14 | $9.38 | $10.04 | $10.04 | 43,884 |
| 2022-03-08 | $8.57 | $9.58 | $8.39 | $9.24 | $9.24 | 62,980 |
| 2022-03-07 | $8.81 | $8.81 | $8.30 | $8.54 | $8.54 | 59,573 |
| 2022-03-04 | $9.23 | $9.23 | $8.63 | $8.81 | $8.81 | 61,046 |
| 2022-03-03 | $10.30 | $10.40 | $9.20 | $9.27 | $9.27 | 57,151 |
| 2022-03-02 | $9.56 | $10.75 | $9.18 | $10.23 | $10.23 | 84,088 |
| 2022-03-01 | $9.74 | $9.87 | $9.19 | $9.31 | $9.31 | 51,672 |
| 2022-02-28 | $9.30 | $9.90 | $9.25 | $9.70 | $9.70 | 46,111 |
| 2022-02-25 | $9.57 | $9.70 | $9.27 | $9.48 | $9.48 | 27,090 |
| 2022-02-24 | $8.45 | $9.48 | $8.14 | $9.41 | $9.41 | 68,270 |
| 2022-02-23 | $9.08 | $9.22 | $8.56 | $8.78 | $8.78 | 95,156 |
| 2022-02-22 | $9.53 | $9.98 | $8.89 | $9.17 | $9.17 | 74,219 |
| 2022-02-18 | $9.86 | $10.02 | $9.40 | $9.60 | $9.60 | 61,645 |
| 2022-02-17 | $10.39 | $10.41 | $9.87 | $9.94 | $9.94 | 36,409 |
| 2022-02-16 | $10.93 | $11.15 | $10.46 | $10.68 | $10.68 | 39,199 |
| 2022-02-15 | $10.71 | $11.12 | $10.26 | $10.92 | $10.92 | 47,191 |
| 2022-02-14 | $10.65 | $10.87 | $10.35 | $10.46 | $10.46 | 53,681 |
| 2022-02-11 | $11.11 | $11.30 | $10.46 | $10.59 | $10.59 | 50,404 |
| 2022-02-10 | $10.85 | $11.78 | $10.85 | $10.99 | $10.99 | 63,251 |
| 2022-02-09 | $11.06 | $11.19 | $10.70 | $11.14 | $11.14 | 66,238 |
| 2022-02-08 | $10.36 | $10.84 | $10.31 | $10.73 | $10.73 | 63,043 |
| 2022-02-07 | $10.19 | $11.37 | $10.01 | $10.49 | $10.49 | 72,165 |
| 2022-02-04 | $9.64 | $10.61 | $9.34 | $10.19 | $10.19 | 77,269 |
| 2022-02-03 | $9.71 | $10.06 | $9.30 | $9.48 | $9.48 | 142,155 |
| 2022-02-02 | $10.26 | $10.26 | $9.60 | $9.94 | $9.94 | 71,169 |
| 2022-02-01 | $10.19 | $10.34 | $9.82 | $10.19 | $10.19 | 103,403 |
| 2022-01-31 | $9.57 | $10.40 | $9.54 | $10.17 | $10.17 | 158,658 |
| 2022-01-28 | $9.15 | $9.82 | $9.00 | $9.46 | $9.46 | 132,876 |
| 2022-01-27 | $9.84 | $10.29 | $9.10 | $9.26 | $9.26 | 113,605 |
| 2022-01-26 | $10.92 | $11.18 | $9.72 | $9.81 | $9.81 | 79,360 |
| 2022-01-25 | $10.45 | $11.09 | $10.17 | $10.79 | $10.79 | 77,710 |
| 2022-01-24 | $10.54 | $11.02 | $9.53 | $10.72 | $10.72 | 130,449 |
| 2022-01-21 | $11.81 | $12.40 | $10.15 | $10.70 | $10.70 | 139,631 |
| 2022-01-20 | $12.31 | $12.63 | $11.90 | $12.07 | $12.07 | 91,272 |
| 2022-01-19 | $13.09 | $13.09 | $12.25 | $12.31 | $12.31 | 55,901 |
| 2022-01-18 | $13.44 | $13.44 | $12.62 | $12.86 | $12.86 | 61,409 |
| 2022-01-14 | $13.02 | $13.55 | $12.78 | $13.54 | $13.54 | 58,013 |
| 2022-01-13 | $14.06 | $14.24 | $13.14 | $13.17 | $13.17 | 50,468 |
| 2022-01-12 | $14.13 | $14.25 | $13.64 | $13.94 | $13.94 | 44,822 |
| 2022-01-11 | $13.14 | $14.00 | $13.14 | $13.96 | $13.96 | 34,359 |
| 2022-01-10 | $13.65 | $13.67 | $13.08 | $13.23 | $13.23 | 80,350 |
| 2022-01-07 | $13.51 | $13.89 | $13.51 | $13.81 | $13.81 | 26,000 |
| 2022-01-06 | $13.99 | $14.03 | $13.10 | $13.56 | $13.56 | 104,293 |
| 2022-01-05 | $14.33 | $14.49 | $13.80 | $13.97 | $13.97 | 99,393 |
| 2022-01-04 | $14.73 | $14.96 | $13.98 | $14.35 | $14.35 | 115,611 |
| 2022-01-03 | $14.03 | $14.82 | $13.99 | $14.74 | $14.74 | 50,531 |
| 2021-12-31 | $13.95 | $14.11 | $13.52 | $13.84 | $13.84 | 87,610 |
| 2021-12-30 | $13.33 | $14.24 | $13.33 | $13.99 | $13.99 | 86,464 |
| 2021-12-29 | $13.40 | $14.37 | $12.93 | $13.40 | $13.40 | 144,170 |
| 2021-12-28 | $13.81 | $14.01 | $13.30 | $13.36 | $13.36 | 101,396 |
| 2021-12-27 | $14.64 | $14.71 | $13.69 | $13.92 | $13.92 | 211,799 |
| 2021-12-23 | $14.86 | $15.08 | $14.42 | $14.46 | $14.46 | 113,556 |
| 2021-12-22 | $14.93 | $15.17 | $14.50 | $14.86 | $14.86 | 111,980 |
| 2021-12-21 | $14.22 | $15.39 | $14.22 | $15.08 | $15.08 | 164,079 |
| 2021-12-20 | $13.52 | $14.59 | $13.07 | $14.06 | $14.06 | 97,817 |
| 2021-12-17 | $12.94 | $13.87 | $12.44 | $13.48 | $13.48 | 123,699 |
| 2021-12-16 | $12.95 | $13.48 | $12.48 | $12.81 | $12.81 | 81,390 |
| 2021-12-15 | $12.63 | $13.60 | $12.01 | $12.84 | $12.84 | 98,707 |
| 2021-12-14 | $13.69 | $13.91 | $12.46 | $12.78 | $12.78 | 99,384 |
| 2021-12-13 | $14.24 | $14.31 | $13.35 | $13.78 | $13.78 | 100,016 |
| 2021-12-10 | $14.07 | $14.97 | $13.90 | $14.32 | $14.32 | 147,914 |
| 2021-12-09 | $13.96 | $14.39 | $13.81 | $14.05 | $14.05 | 188,263 |
| 2021-12-08 | $13.87 | $14.99 | $13.65 | $14.12 | $14.12 | 177,212 |
| 2021-12-07 | $13.87 | $14.40 | $13.60 | $13.85 | $13.85 | 148,125 |
| 2021-12-06 | $13.32 | $14.18 | $12.72 | $13.70 | $13.70 | 130,398 |
| 2021-12-03 | $13.05 | $13.27 | $12.51 | $13.27 | $13.27 | 161,241 |
| 2021-12-02 | $13.48 | $13.77 | $12.76 | $13.35 | $13.35 | 111,732 |
| 2021-12-01 | $13.32 | $15.50 | $13.31 | $13.51 | $13.51 | 235,561 |
| 2021-11-30 | $13.88 | $14.19 | $13.03 | $13.15 | $13.15 | 190,614 |
| 2021-11-29 | $14.60 | $15.50 | $13.73 | $13.85 | $13.85 | 142,786 |
| 2021-11-26 | $14.34 | $15.15 | $14.26 | $14.52 | $14.52 | 96,041 |
| 2021-11-24 | $14.28 | $15.71 | $14.04 | $14.79 | $14.79 | 127,134 |
| 2021-11-23 | $14.25 | $14.51 | $13.91 | $14.28 | $14.28 | 129,435 |
| 2021-11-22 | $15.34 | $15.34 | $14.07 | $14.28 | $14.28 | 191,026 |
| 2021-11-19 | $15.03 | $16.47 | $14.93 | $15.31 | $15.31 | 111,828 |
| 2021-11-18 | $15.95 | $16.10 | $14.81 | $15.28 | $15.28 | 157,681 |
| 2021-11-17 | $15.50 | $16.23 | $14.79 | $15.95 | $15.95 | 275,375 |
| 2021-11-16 | $16.66 | $16.73 | $15.47 | $15.50 | $15.50 | 236,561 |
| 2021-11-15 | $17.51 | $17.52 | $16.77 | $16.81 | $16.81 | 235,885 |
| 2021-11-12 | $18.39 | $18.40 | $17.45 | $17.52 | $17.52 | 130,790 |
| 2021-11-11 | $18.96 | $19.26 | $18.13 | $18.22 | $18.22 | 71,682 |
| 2021-11-10 | $18.00 | $19.66 | $18.00 | $18.71 | $18.71 | 206,604 |
| 2021-11-09 | $20.96 | $21.00 | $17.90 | $17.92 | $17.92 | 271,222 |
| 2021-11-08 | $19.55 | $20.44 | $19.36 | $19.95 | $19.95 | 149,542 |
| 2021-11-05 | $19.95 | $20.17 | $18.99 | $19.48 | $19.48 | 104,529 |
| 2021-11-04 | $21.15 | $21.15 | $19.57 | $19.67 | $19.67 | 60,983 |
| 2021-11-03 | $19.77 | $21.51 | $19.67 | $21.15 | $21.15 | 72,947 |
| 2021-11-02 | $19.96 | $20.02 | $19.38 | $19.86 | $19.86 | 62,847 |
| 2021-11-01 | $19.60 | $20.50 | $19.40 | $19.86 | $19.86 | 110,867 |
| 2021-10-29 | $19.50 | $20.06 | $19.22 | $19.55 | $19.55 | 90,853 |
| 2021-10-28 | $19.85 | $20.13 | $19.42 | $19.60 | $19.60 | 50,653 |
| 2021-10-27 | $20.33 | $20.68 | $19.15 | $19.83 | $19.83 | 135,929 |
| 2021-10-26 | $21.32 | $21.49 | $20.26 | $20.44 | $20.44 | 94,162 |
| 2021-10-25 | $21.92 | $21.92 | $21.09 | $21.20 | $21.20 | 56,294 |
| 2021-10-22 | $22.05 | $22.12 | $21.32 | $21.92 | $21.92 | 37,645 |
| 2021-10-21 | $22.52 | $23.70 | $21.65 | $22.12 | $22.12 | 54,593 |
| 2021-10-20 | $21.32 | $22.70 | $20.95 | $22.46 | $22.46 | 26,291 |
| 2021-10-19 | $21.95 | $22.05 | $21.20 | $21.67 | $21.67 | 45,816 |
| 2021-10-18 | $21.17 | $21.90 | $21.02 | $21.66 | $21.66 | 53,782 |
| 2021-10-15 | $21.39 | $21.88 | $21.10 | $21.30 | $21.30 | 43,654 |
| 2021-10-14 | $20.99 | $21.50 | $20.50 | $21.15 | $21.15 | 84,056 |
| 2021-10-13 | $20.71 | $21.50 | $20.38 | $20.64 | $20.64 | 44,196 |
| 2021-10-12 | $20.61 | $21.04 | $20.21 | $20.71 | $20.71 | 33,442 |
| 2021-10-11 | $21.40 | $21.40 | $20.36 | $20.52 | $20.52 | 39,938 |
| 2021-10-08 | $21.76 | $22.27 | $20.84 | $21.33 | $21.33 | 75,055 |
| 2021-10-07 | $21.99 | $22.71 | $21.40 | $21.82 | $21.82 | 66,504 |
| 2021-10-06 | $21.49 | $22.57 | $21.18 | $22.00 | $22.00 | 35,390 |
| 2021-10-05 | $22.48 | $24.40 | $21.70 | $21.84 | $21.84 | 41,783 |
| 2021-10-04 | $23.31 | $23.31 | $21.94 | $22.42 | $22.42 | 57,493 |
| 2021-10-01 | $23.82 | $24.53 | $22.48 | $23.31 | $23.31 | 92,795 |
| 2021-09-30 | $22.45 | $23.26 | $22.45 | $22.87 | $22.87 | 40,305 |
| 2021-09-29 | $23.85 | $23.88 | $22.18 | $22.43 | $22.43 | 33,251 |
| 2021-09-28 | $24.00 | $24.16 | $23.17 | $23.79 | $23.79 | 65,484 |
| 2021-09-27 | $23.54 | $24.35 | $23.01 | $24.08 | $24.08 | 39,000 |
| 2021-09-24 | $24.00 | $24.00 | $23.37 | $23.54 | $23.54 | 66,449 |
| 2021-09-23 | $22.97 | $24.98 | $22.97 | $24.00 | $24.00 | 110,469 |
| 2021-09-22 | $22.74 | $23.12 | $22.25 | $22.96 | $22.96 | 52,445 |
| 2021-09-21 | $24.43 | $24.43 | $22.41 | $22.52 | $22.52 | 68,825 |
| 2021-09-20 | $25.00 | $25.75 | $22.61 | $23.84 | $23.84 | 148,640 |
| 2021-09-17 | $25.00 | $25.97 | $24.75 | $25.77 | $25.77 | 766,277 |
| 2021-09-16 | $23.88 | $25.00 | $23.73 | $25.00 | $25.00 | 107,336 |
| 2021-09-15 | $23.58 | $24.14 | $23.03 | $24.13 | $24.13 | 75,747 |
| 2021-09-14 | $24.23 | $24.25 | $23.50 | $23.75 | $23.75 | 135,600 |
| 2021-09-13 | $23.55 | $24.11 | $23.28 | $23.96 | $23.96 | 105,629 |
| 2021-09-10 | $23.22 | $23.99 | $22.99 | $23.50 | $23.50 | 82,732 |
| 2021-09-09 | $22.41 | $23.48 | $21.91 | $23.21 | $23.21 | 54,364 |
| 2021-09-08 | $23.13 | $23.27 | $22.03 | $22.56 | $22.56 | 52,871 |
| 2021-09-07 | $23.58 | $23.70 | $21.73 | $23.39 | $23.39 | 113,371 |
| 2021-09-03 | $23.98 | $24.21 | $23.22 | $23.47 | $23.47 | 65,361 |
| 2021-09-02 | $24.57 | $24.57 | $23.80 | $23.96 | $23.96 | 72,121 |
| 2021-09-01 | $24.35 | $24.73 | $23.52 | $24.47 | $24.47 | 74,104 |
| 2021-08-31 | $23.35 | $24.31 | $23.00 | $24.26 | $24.26 | 85,707 |
| 2021-08-30 | $23.45 | $23.92 | $22.61 | $23.30 | $23.30 | 93,703 |
| 2021-08-27 | $21.62 | $23.81 | $21.62 | $23.59 | $23.59 | 144,184 |
| 2021-08-26 | $22.50 | $23.03 | $21.29 | $21.59 | $21.59 | 56,330 |
| 2021-08-25 | $22.26 | $23.20 | $21.56 | $22.66 | $22.66 | 110,024 |
| 2021-08-24 | $20.30 | $22.80 | $19.87 | $22.24 | $22.24 | 158,485 |
| 2021-08-23 | $20.47 | $20.79 | $19.67 | $19.88 | $19.88 | 145,705 |
| 2021-08-20 | $20.05 | $20.60 | $19.63 | $20.20 | $20.20 | 150,222 |
| 2021-08-19 | $20.61 | $21.05 | $19.75 | $20.30 | $20.30 | 132,469 |
| 2021-08-18 | $20.90 | $21.95 | $20.62 | $20.93 | $20.93 | 88,916 |
| 2021-08-17 | $20.59 | $21.96 | $20.51 | $21.00 | $21.00 | 136,557 |
| 2021-08-16 | $21.73 | $22.40 | $20.57 | $21.04 | $21.04 | 160,759 |
| 2021-08-13 | $22.48 | $24.66 | $21.72 | $21.95 | $21.95 | 270,816 |
| 2021-08-12 | $25.84 | $25.88 | $21.58 | $22.22 | $22.22 | 941,565 |
| 2021-08-11 | $29.87 | $30.49 | $28.44 | $30.02 | $30.02 | 65,851 |
| 2021-08-10 | $30.95 | $30.95 | $29.10 | $29.66 | $29.66 | 49,233 |
| 2021-08-09 | $30.46 | $30.93 | $29.02 | $30.77 | $30.77 | 67,934 |
| 2021-08-06 | $29.90 | $31.37 | $29.48 | $30.57 | $30.57 | 82,727 |
| 2021-08-05 | $28.81 | $30.82 | $28.05 | $29.90 | $29.90 | 49,390 |
| 2021-08-04 | $32.28 | $33.00 | $28.50 | $28.80 | $28.80 | 149,300 |
| 2021-08-03 | $33.84 | $34.82 | $31.69 | $32.50 | $32.50 | 67,654 |
| 2021-08-02 | $35.95 | $35.95 | $33.10 | $33.76 | $33.76 | 121,657 |
| 2021-07-30 | $34.67 | $37.15 | $34.05 | $35.88 | $35.88 | 166,592 |
| 2021-07-29 | $34.28 | $34.99 | $33.40 | $34.15 | $34.15 | 94,738 |
| 2021-07-28 | $34.15 | $35.09 | $33.81 | $34.14 | $34.14 | 81,263 |
| 2021-07-27 | $34.60 | $35.96 | $31.64 | $34.25 | $34.25 | 139,266 |
| 2021-07-26 | $37.13 | $39.14 | $33.93 | $34.90 | $34.90 | 110,619 |
| 2021-07-23 | $38.39 | $38.76 | $36.60 | $37.13 | $37.13 | 71,749 |
| 2021-07-22 | $39.25 | $39.93 | $37.14 | $38.39 | $38.39 | 72,540 |
| 2021-07-21 | $39.68 | $39.85 | $38.66 | $39.10 | $39.10 | 73,897 |
| 2021-07-20 | $36.61 | $38.84 | $36.25 | $37.97 | $37.97 | 81,531 |
| 2021-07-19 | $36.76 | $37.64 | $36.00 | $36.42 | $36.42 | 96,382 |
| 2021-07-16 | $37.53 | $39.15 | $37.14 | $37.83 | $37.83 | 71,028 |
| 2021-07-15 | $37.68 | $38.50 | $37.00 | $37.44 | $37.44 | 95,159 |
| 2021-07-14 | $37.65 | $38.52 | $36.81 | $37.53 | $37.53 | 100,898 |
| 2021-07-13 | $37.63 | $38.44 | $36.47 | $37.21 | $37.21 | 100,198 |
| 2021-07-12 | $38.76 | $39.05 | $37.25 | $38.09 | $38.09 | 78,101 |
| 2021-07-09 | $39.59 | $40.03 | $38.24 | $39.01 | $39.01 | 81,124 |
| 2021-07-08 | $40.09 | $40.90 | $37.92 | $40.33 | $40.33 | 146,896 |
| 2021-07-07 | $39.63 | $41.53 | $38.55 | $41.23 | $41.23 | 111,115 |
| 2021-07-06 | $41.16 | $41.16 | $37.62 | $39.32 | $39.32 | 111,465 |
| 2021-07-02 | $41.34 | $42.79 | $39.88 | $40.47 | $40.47 | 842,020 |
| 2021-07-01 | $41.47 | $42.63 | $41.10 | $41.62 | $41.62 | 70,769 |
| 2021-06-30 | $44.65 | $44.65 | $40.52 | $41.40 | $41.40 | 115,267 |
| 2021-06-29 | $46.00 | $47.72 | $43.65 | $44.65 | $44.65 | 84,085 |
| 2021-06-28 | $42.32 | $46.81 | $42.32 | $46.02 | $46.02 | 142,146 |
| 2021-06-25 | $41.81 | $43.56 | $41.16 | $42.39 | $42.39 | 1,479,807 |
| 2021-06-24 | $39.07 | $42.37 | $39.07 | $41.39 | $41.39 | 126,725 |
| 2021-06-23 | $40.12 | $43.24 | $38.43 | $38.99 | $38.99 | 210,637 |
| 2021-06-22 | $41.26 | $44.48 | $39.86 | $40.00 | $40.00 | 180,089 |
| 2021-06-21 | $39.26 | $42.00 | $38.39 | $41.28 | $41.28 | 130,485 |
| 2021-06-18 | $37.00 | $39.97 | $36.32 | $39.46 | $39.46 | 182,306 |
| 2021-06-17 | $37.00 | $38.00 | $36.74 | $37.67 | $37.67 | 109,865 |
| 2021-06-16 | $36.00 | $37.92 | $36.00 | $37.20 | $37.20 | 89,816 |
| 2021-06-15 | $37.75 | $37.75 | $35.83 | $35.90 | $35.90 | 122,068 |
| 2021-06-14 | $37.24 | $38.99 | $37.17 | $37.90 | $37.90 | 129,821 |
| 2021-06-11 | $35.58 | $37.51 | $35.37 | $37.51 | $37.51 | 213,553 |
| 2021-06-10 | $33.89 | $36.00 | $33.89 | $35.60 | $35.60 | 155,818 |
| 2021-06-09 | $33.30 | $34.00 | $30.38 | $33.41 | $33.41 | 150,452 |
| 2021-06-08 | $33.26 | $33.98 | $32.59 | $33.30 | $33.30 | 121,551 |
| 2021-06-07 | $35.01 | $35.51 | $31.91 | $32.74 | $32.74 | 165,762 |
| 2021-06-04 | $35.48 | $35.72 | $34.32 | $35.02 | $35.02 | 63,401 |
| 2021-06-03 | $36.48 | $36.56 | $34.00 | $35.36 | $35.36 | 56,944 |
| 2021-06-02 | $36.50 | $37.10 | $35.16 | $36.48 | $36.48 | 42,124 |
| 2021-06-01 | $39.00 | $39.03 | $35.75 | $36.00 | $36.00 | 189,359 |
| 2021-05-28 | $39.10 | $39.50 | $38.03 | $38.99 | $38.99 | 47,481 |
| 2021-05-27 | $39.50 | $39.99 | $37.74 | $39.00 | $39.00 | 68,363 |
| 2021-05-26 | $36.81 | $39.71 | $36.33 | $39.02 | $39.02 | 43,972 |
| 2021-05-25 | $38.74 | $39.00 | $36.30 | $36.66 | $36.66 | 55,830 |
| 2021-05-24 | $40.00 | $41.36 | $36.66 | $37.08 | $37.08 | 57,364 |
| 2021-05-21 | $38.25 | $41.98 | $37.33 | $40.00 | $40.00 | 75,941 |
| 2021-05-20 | $35.08 | $39.00 | $34.10 | $38.25 | $38.25 | 71,004 |
| 2021-05-19 | $32.94 | $34.62 | $31.37 | $33.68 | $33.68 | 26,902 |
| 2021-05-18 | $35.94 | $36.40 | $33.60 | $33.60 | $33.60 | 84,931 |
| 2021-05-17 | $34.82 | $36.90 | $33.32 | $36.41 | $36.41 | 30,645 |
| 2021-05-14 | $34.90 | $39.19 | $32.86 | $34.82 | $34.82 | 75,879 |
| 2021-05-13 | $36.89 | $36.89 | $32.62 | $32.62 | $32.62 | 36,893 |
| 2021-05-12 | $34.52 | $36.06 | $33.04 | $33.99 | $33.99 | 53,264 |
| 2021-05-11 | $34.70 | $37.02 | $34.24 | $35.20 | $35.20 | 33,893 |
| 2021-05-10 | $35.49 | $37.50 | $33.75 | $35.40 | $35.40 | 49,743 |
| 2021-05-07 | $34.48 | $36.56 | $32.47 | $35.42 | $35.42 | 140,989 |
| 2021-05-06 | $33.21 | $35.19 | $31.38 | $34.37 | $34.37 | 47,404 |
| 2021-05-05 | $34.73 | $36.09 | $32.03 | $33.98 | $33.98 | 59,718 |
| 2021-05-04 | $33.99 | $35.54 | $31.71 | $34.19 | $34.19 | 58,409 |
| 2021-05-03 | $30.68 | $33.95 | $29.50 | $33.11 | $33.11 | 38,916 |
| 2021-04-30 | $29.93 | $31.33 | $29.52 | $30.48 | $30.48 | 60,192 |
| 2021-04-29 | $31.44 | $32.28 | $29.56 | $30.53 | $30.53 | 24,767 |
| 2021-04-28 | $31.35 | $32.78 | $30.54 | $31.11 | $31.11 | 61,881 |
| 2021-04-27 | $31.85 | $33.00 | $31.02 | $31.36 | $31.36 | 48,202 |
| 2021-04-26 | $31.27 | $33.62 | $31.15 | $31.99 | $31.99 | 38,848 |
| 2021-04-23 | $30.51 | $31.58 | $29.70 | $31.33 | $31.33 | 32,219 |
| 2021-04-22 | $29.55 | $31.79 | $29.55 | $30.27 | $30.27 | 52,092 |
| 2021-04-21 | $30.75 | $30.75 | $28.41 | $29.54 | $29.54 | 55,749 |
| 2021-04-20 | $30.95 | $31.49 | $29.65 | $30.22 | $30.22 | 54,605 |
| 2021-04-19 | $33.98 | $34.46 | $31.05 | $31.31 | $31.31 | 67,879 |
| 2021-04-16 | $36.73 | $36.73 | $33.09 | $34.53 | $34.53 | 109,371 |
| 2021-04-15 | $36.70 | $36.73 | $34.10 | $36.73 | $36.73 | 40,553 |
| 2021-04-14 | $36.66 | $37.01 | $35.46 | $36.08 | $36.08 | 121,041 |
| 2021-04-13 | $33.27 | $36.81 | $32.53 | $36.57 | $36.57 | 98,936 |
| 2021-04-12 | $32.80 | $33.62 | $31.30 | $33.00 | $33.00 | 70,015 |
| 2021-04-09 | $29.61 | $32.57 | $29.26 | $32.57 | $32.57 | 120,453 |
| 2021-04-08 | $28.30 | $29.52 | $27.87 | $29.52 | $29.52 | 24,126 |
| 2021-04-07 | $27.90 | $29.00 | $27.78 | $27.93 | $27.93 | 48,888 |
| 2021-04-06 | $27.60 | $28.97 | $27.04 | $27.96 | $27.96 | 37,002 |
| 2021-04-05 | $28.46 | $28.69 | $27.33 | $27.86 | $27.86 | 33,344 |
| 2021-04-01 | $24.74 | $29.49 | $24.36 | $27.97 | $27.97 | 181,170 |
| 2021-03-31 | $24.00 | $24.69 | $23.75 | $24.06 | $24.06 | 46,351 |
| 2021-03-30 | $23.56 | $24.27 | $22.73 | $23.98 | $23.98 | 33,306 |
| 2021-03-29 | $23.92 | $24.83 | $23.15 | $23.49 | $23.49 | 56,013 |
| 2021-03-26 | $25.78 | $25.78 | $23.05 | $23.98 | $23.98 | 55,275 |
| 2021-03-25 | $25.00 | $25.85 | $23.47 | $24.47 | $24.47 | 71,699 |
| 2021-03-24 | $27.74 | $27.91 | $25.03 | $25.15 | $25.15 | 49,282 |
| 2021-03-23 | $27.54 | $28.94 | $27.00 | $27.66 | $27.66 | 52,708 |
| 2021-03-22 | $27.61 | $30.26 | $27.43 | $27.49 | $27.49 | 89,440 |
| 2021-03-19 | $28.53 | $29.01 | $27.20 | $27.20 | $27.20 | 50,500 |
| 2021-03-18 | $27.45 | $30.50 | $26.71 | $28.37 | $28.37 | 100,309 |
| 2021-03-17 | $25.56 | $27.99 | $25.32 | $27.47 | $27.47 | 42,022 |
| 2021-03-16 | $24.62 | $26.00 | $23.72 | $25.87 | $25.87 | 57,943 |
| 2021-03-15 | $24.93 | $24.93 | $23.77 | $24.56 | $24.56 | 45,242 |
| 2021-03-12 | $24.94 | $25.66 | $24.05 | $24.92 | $24.92 | 37,812 |
| 2021-03-11 | $25.10 | $25.60 | $24.16 | $25.43 | $25.43 | 68,592 |
| 2021-03-10 | $25.11 | $25.90 | $24.70 | $24.75 | $24.75 | 37,732 |
| 2021-03-09 | $23.84 | $25.64 | $23.75 | $24.90 | $24.90 | 28,518 |
| 2021-03-08 | $25.68 | $25.68 | $23.05 | $23.72 | $23.72 | 58,568 |
| 2021-03-05 | $22.95 | $24.83 | $22.13 | $23.57 | $23.57 | 96,540 |
| 2021-03-04 | $26.58 | $26.58 | $23.25 | $24.17 | $24.17 | 67,179 |
| 2021-03-03 | $27.48 | $28.75 | $25.84 | $26.15 | $26.15 | 72,231 |
| 2021-03-02 | $27.91 | $28.76 | $27.15 | $27.48 | $27.48 | 20,448 |
| 2021-03-01 | $25.58 | $28.34 | $25.58 | $27.46 | $27.46 | 14,434 |
| 2021-02-26 | $25.50 | $25.89 | $24.77 | $25.57 | $25.57 | 23,777 |
| 2021-02-25 | $27.53 | $27.71 | $25.36 | $25.49 | $25.49 | 35,910 |
| 2021-02-24 | $26.63 | $27.94 | $26.63 | $27.53 | $27.53 | 23,213 |
| 2021-02-23 | $28.63 | $29.15 | $25.60 | $27.26 | $27.26 | 65,653 |
| 2021-02-22 | $31.20 | $32.07 | $29.04 | $29.08 | $29.08 | 28,921 |
| 2021-02-19 | $31.74 | $32.24 | $31.18 | $31.18 | $31.18 | 22,211 |
| 2021-02-18 | $31.89 | $32.74 | $31.01 | $31.52 | $31.52 | 43,704 |
| 2021-02-17 | $31.84 | $32.72 | $30.84 | $32.20 | $32.20 | 17,268 |
| 2021-02-16 | $32.31 | $32.75 | $30.69 | $31.88 | $31.88 | 33,384 |
| 2021-02-12 | $31.66 | $32.95 | $30.39 | $32.60 | $32.60 | 39,504 |
| 2021-02-11 | $32.30 | $32.45 | $28.95 | $31.95 | $31.95 | 60,855 |
| 2021-02-10 | $28.30 | $32.93 | $27.90 | $32.19 | $32.19 | 120,441 |
| 2021-02-09 | $28.15 | $28.45 | $27.85 | $28.20 | $28.20 | 67,293 |
| 2021-02-08 | $28.00 | $28.40 | $27.77 | $28.17 | $28.17 | 60,218 |
| 2021-02-05 | $27.65 | $28.03 | $27.25 | $27.79 | $27.79 | 33,006 |
| 2021-02-04 | $27.38 | $28.87 | $27.30 | $27.76 | $27.76 | 33,253 |
| 2021-02-03 | $26.50 | $27.71 | $26.36 | $27.30 | $27.30 | 42,267 |
| 2021-02-02 | $24.82 | $27.00 | $24.82 | $26.48 | $26.48 | 51,694 |
| 2021-02-01 | $23.50 | $25.90 | $23.32 | $25.06 | $25.06 | 52,899 |
| 2021-01-29 | $22.94 | $23.82 | $22.50 | $23.28 | $23.28 | 34,947 |
| 2021-01-28 | $22.38 | $23.81 | $22.38 | $23.02 | $23.02 | 49,899 |
| 2021-01-27 | $23.28 | $24.06 | $22.00 | $22.23 | $22.23 | 84,439 |
| 2021-01-26 | $23.65 | $23.89 | $22.59 | $23.81 | $23.81 | 36,857 |
| 2021-01-25 | $23.84 | $25.76 | $23.24 | $23.75 | $23.75 | 106,682 |
| 2021-01-22 | $24.22 | $24.22 | $23.04 | $24.00 | $24.00 | 101,380 |
| 2021-01-21 | $24.78 | $24.85 | $23.78 | $24.40 | $24.40 | 62,537 |
| 2021-01-20 | $26.50 | $26.97 | $24.50 | $24.80 | $24.80 | 120,343 |
| 2021-01-19 | $25.99 | $26.50 | $25.61 | $26.31 | $26.31 | 95,626 |
| 2021-01-15 | $24.91 | $27.99 | $23.53 | $25.53 | $25.53 | 130,869 |
| 2021-01-14 | $22.16 | $24.46 | $22.16 | $24.42 | $24.42 | 150,874 |
| 2021-01-13 | $21.75 | $22.49 | $21.49 | $22.37 | $22.37 | 124,699 |
| 2021-01-12 | $19.72 | $22.00 | $19.54 | $21.72 | $21.72 | 117,208 |
| 2021-01-11 | $19.20 | $19.47 | $18.76 | $19.47 | $19.47 | 13,054 |
| 2021-01-08 | $20.85 | $20.85 | $18.85 | $19.31 | $19.31 | 24,500 |
| 2021-01-07 | $19.17 | $19.72 | $18.70 | $19.04 | $19.04 | 35,285 |
| 2021-01-06 | $19.00 | $20.00 | $18.45 | $18.90 | $18.90 | 72,342 |
| 2021-01-05 | $18.25 | $19.21 | $17.75 | $19.00 | $19.00 | 50,815 |
| 2021-01-04 | $20.27 | $20.31 | $18.19 | $18.63 | $18.63 | 72,571 |
| 2020-12-31 | $20.19 | $20.30 | $19.59 | $19.99 | $19.99 | 48,400 |
| 2020-12-30 | $19.71 | $20.12 | $19.20 | $20.02 | $20.02 | 29,813 |
| 2020-12-29 | $20.98 | $20.98 | $19.06 | $19.28 | $19.28 | 23,030 |
| 2020-12-28 | $19.90 | $20.00 | $19.04 | $19.38 | $19.38 | 31,721 |
| 2020-12-24 | $19.86 | $20.57 | $19.44 | $19.83 | $19.83 | 30,415 |
| 2020-12-23 | $18.60 | $20.15 | $18.60 | $19.90 | $19.90 | 71,628 |
| 2020-12-22 | $18.97 | $19.22 | $18.39 | $18.54 | $18.54 | 40,101 |
| 2020-12-21 | $17.87 | $18.49 | $17.05 | $18.44 | $18.44 | 34,101 |
| 2020-12-18 | $17.50 | $17.79 | $16.32 | $17.75 | $17.75 | 88,109 |
| 2020-12-17 | $17.99 | $18.34 | $16.14 | $17.38 | $17.38 | 96,827 |
| 2020-12-16 | $19.42 | $19.42 | $17.72 | $17.99 | $17.99 | 65,809 |
| 2020-12-15 | $18.91 | $19.68 | $18.25 | $19.00 | $19.00 | 112,460 |
| 2020-12-14 | $18.34 | $18.85 | $17.60 | $18.05 | $18.05 | 49,076 |
| 2020-12-11 | $18.34 | $19.23 | $17.49 | $18.25 | $18.25 | 167,269 |
| 2020-12-10 | $16.03 | $18.71 | $16.03 | $18.60 | $18.60 | 91,164 |
| 2020-12-09 | $16.23 | $16.60 | $15.90 | $16.15 | $16.15 | 22,903 |
| 2020-12-08 | $15.88 | $16.40 | $15.54 | $15.84 | $15.84 | 41,112 |
| 2020-12-07 | $16.19 | $16.91 | $15.82 | $15.99 | $15.99 | 38,094 |
| 2020-12-04 | $16.48 | $16.68 | $16.30 | $16.44 | $16.44 | 25,451 |
| 2020-12-03 | $16.11 | $16.85 | $16.11 | $16.49 | $16.49 | 22,381 |
| 2020-12-02 | $17.25 | $17.25 | $15.89 | $16.20 | $16.20 | 20,163 |
| 2020-12-01 | $17.20 | $17.50 | $16.75 | $17.00 | $17.00 | 21,853 |
| 2020-11-30 | $16.60 | $17.59 | $16.52 | $17.20 | $17.20 | 95,004 |
| 2020-11-27 | $16.14 | $16.73 | $16.14 | $16.60 | $16.60 | 24,944 |
| 2020-11-25 | $15.77 | $16.33 | $15.75 | $16.13 | $16.13 | 32,666 |
| 2020-11-24 | $16.17 | $16.17 | $15.53 | $15.92 | $15.92 | 25,196 |
| 2020-11-23 | $16.14 | $16.66 | $16.06 | $16.17 | $16.17 | 50,565 |
| 2020-11-20 | $15.91 | $16.60 | $15.82 | $16.16 | $16.16 | 89,500 |
| 2020-11-19 | $15.56 | $16.28 | $15.56 | $15.88 | $15.88 | 45,105 |
| 2020-11-18 | $15.05 | $15.89 | $15.05 | $15.80 | $15.80 | 25,970 |
| 2020-11-17 | $14.42 | $15.67 | $14.23 | $15.06 | $15.06 | 137,875 |
| 2020-11-16 | $14.47 | $14.54 | $14.00 | $14.53 | $14.53 | 82,360 |
| 2020-11-13 | $15.17 | $15.47 | $14.20 | $14.86 | $14.86 | 131,473 |
| 2020-11-12 | $15.39 | $15.90 | $15.03 | $15.44 | $15.44 | 94,210 |
| 2020-11-11 | $14.98 | $16.20 | $14.55 | $15.72 | $15.72 | 90,711 |
| 2020-11-10 | $14.50 | $14.97 | $14.22 | $14.50 | $14.50 | 31,510 |
| 2020-11-09 | $14.65 | $15.07 | $14.41 | $14.47 | $14.47 | 41,261 |
| 2020-11-06 | $13.84 | $14.90 | $13.84 | $14.60 | $14.60 | 38,699 |
| 2020-11-05 | $13.44 | $14.10 | $13.26 | $13.92 | $13.92 | 24,906 |
| 2020-11-04 | $13.54 | $13.96 | $13.24 | $13.30 | $13.30 | 26,046 |
| 2020-11-03 | $13.41 | $13.91 | $13.03 | $13.63 | $13.63 | 41,329 |
| 2020-11-02 | $15.26 | $15.26 | $12.81 | $13.45 | $13.45 | 106,073 |
| 2020-10-30 | $15.14 | $15.75 | $14.27 | $14.82 | $14.82 | 74,926 |
| 2020-10-29 | $15.33 | $15.50 | $15.08 | $15.48 | $15.48 | 43,633 |
| 2020-10-28 | $14.50 | $15.62 | $14.47 | $15.00 | $15.00 | 38,242 |
| 2020-10-27 | $14.54 | $15.02 | $14.45 | $14.90 | $14.90 | 66,459 |
| 2020-10-26 | $14.96 | $15.65 | $14.25 | $14.48 | $14.48 | 73,197 |
| 2020-10-23 | $14.75 | $14.82 | $14.35 | $14.68 | $14.68 | 20,424 |
| 2020-10-22 | $14.31 | $14.75 | $14.31 | $14.41 | $14.41 | 19,475 |
| 2020-10-21 | $13.72 | $14.64 | $13.72 | $14.52 | $14.52 | 32,687 |
| 2020-10-20 | $14.13 | $14.34 | $13.69 | $13.78 | $13.78 | 25,069 |
| 2020-10-19 | $14.04 | $14.39 | $13.65 | $13.85 | $13.85 | 86,504 |
| 2020-10-16 | $14.50 | $14.64 | $14.19 | $14.19 | $14.19 | 12,090 |
| 2020-10-15 | $13.59 | $14.64 | $13.59 | $14.32 | $14.32 | 17,013 |
| 2020-10-14 | $14.14 | $14.21 | $13.80 | $13.91 | $13.91 | 12,235 |
| 2020-10-13 | $14.07 | $14.70 | $13.60 | $13.86 | $13.86 | 27,385 |
| 2020-10-12 | $14.75 | $15.66 | $13.92 | $13.95 | $13.95 | 45,759 |
| 2020-10-09 | $15.88 | $16.48 | $14.51 | $14.75 | $14.75 | 47,315 |
| 2020-10-08 | $16.89 | $16.89 | $14.96 | $15.69 | $15.69 | 68,342 |
| 2020-10-07 | $15.21 | $17.15 | $15.21 | $16.20 | $16.20 | 56,959 |
| 2020-10-06 | $14.75 | $15.29 | $14.70 | $14.95 | $14.95 | 23,551 |
| 2020-10-05 | $14.91 | $15.33 | $14.59 | $14.69 | $14.69 | 63,417 |
| 2020-10-02 | $14.28 | $14.99 | $14.10 | $14.88 | $14.88 | 16,125 |
| 2020-10-01 | $14.52 | $14.80 | $14.35 | $14.59 | $14.59 | 23,793 |
| 2020-09-30 | $14.31 | $14.90 | $14.20 | $14.43 | $14.43 | 51,695 |
| 2020-09-29 | $14.68 | $14.68 | $14.31 | $14.39 | $14.39 | 36,100 |
| 2020-09-28 | $14.15 | $15.09 | $14.15 | $14.50 | $14.50 | 61,600 |
| 2020-09-25 | $13.72 | $15.13 | $13.72 | $14.10 | $14.10 | 81,126 |
| 2020-09-24 | $13.20 | $13.97 | $13.19 | $13.53 | $13.53 | 18,774 |
| 2020-09-23 | $14.28 | $14.93 | $13.61 | $13.74 | $13.74 | 52,145 |
| 2020-09-22 | $13.50 | $14.97 | $13.45 | $14.20 | $14.20 | 50,940 |
| 2020-09-21 | $13.32 | $13.70 | $13.01 | $13.39 | $13.39 | 59,828 |
| 2020-09-18 | $13.23 | $13.94 | $13.18 | $13.38 | $13.38 | 28,591 |
| 2020-09-17 | $12.75 | $13.43 | $12.75 | $12.81 | $12.81 | 14,570 |
| 2020-09-16 | $13.69 | $13.69 | $12.95 | $13.07 | $13.07 | 33,049 |
| 2020-09-15 | $13.25 | $13.25 | $12.96 | $13.15 | $13.15 | 34,239 |
| 2020-09-14 | $12.95 | $13.99 | $12.95 | $13.16 | $13.16 | 16,427 |
| 2020-09-11 | $12.95 | $13.06 | $12.24 | $12.76 | $12.76 | 14,526 |
| 2020-09-10 | $13.55 | $13.82 | $12.98 | $13.09 | $13.09 | 15,106 |
| 2020-09-09 | $13.55 | $14.00 | $13.50 | $13.60 | $13.60 | 23,171 |
| 2020-09-08 | $12.68 | $13.90 | $12.68 | $13.36 | $13.36 | 16,145 |
| 2020-09-04 | $13.10 | $13.40 | $11.42 | $12.96 | $12.96 | 51,968 |
| 2020-09-03 | $14.13 | $15.17 | $12.68 | $13.05 | $13.05 | 67,260 |
| 2020-09-02 | $13.24 | $15.40 | $13.01 | $14.00 | $14.00 | 93,275 |
| 2020-09-01 | $15.10 | $15.58 | $13.08 | $13.13 | $13.13 | 101,305 |
| 2020-08-31 | $16.02 | $17.90 | $14.50 | $14.96 | $14.96 | 265,344 |
| 2020-08-28 | $13.97 | $16.00 | $13.95 | $15.86 | $15.86 | 109,860 |
| 2020-08-27 | $13.21 | $14.99 | $13.21 | $14.03 | $13.85 | 126,855 |
| 2020-08-26 | $12.68 | $13.80 | $12.63 | $13.38 | $13.21 | 64,527 |
| 2020-08-25 | $12.69 | $12.69 | $12.30 | $12.58 | $12.42 | 25,289 |
| 2020-08-24 | $12.25 | $12.80 | $12.14 | $12.52 | $12.36 | 23,621 |
| 2020-08-21 | $12.66 | $12.77 | $11.30 | $12.00 | $11.85 | 26,453 |
| 2020-08-20 | $12.19 | $12.83 | $11.92 | $12.55 | $12.39 | 70,699 |
| 2020-08-19 | $11.59 | $12.66 | $11.58 | $12.15 | $12.00 | 94,222 |
| 2020-08-18 | $11.41 | $11.75 | $11.39 | $11.68 | $11.53 | 20,778 |
| 2020-08-17 | $11.00 | $11.99 | $11.00 | $11.49 | $11.34 | 45,700 |
| 2020-08-14 | $10.99 | $11.61 | $10.57 | $10.93 | $10.79 | 90,863 |
| 2020-08-13 | $9.75 | $11.35 | $9.75 | $11.02 | $10.88 | 149,427 |
| 2020-08-12 | $9.48 | $9.93 | $9.48 | $9.63 | $9.51 | 24,961 |
| 2020-08-11 | $9.88 | $9.88 | $9.08 | $9.52 | $9.40 | 26,264 |
| 2020-08-10 | $8.99 | $9.44 | $8.66 | $9.40 | $9.28 | 9,844 |
| 2020-08-07 | $9.04 | $9.17 | $8.18 | $8.78 | $8.67 | 33,291 |
| 2020-08-06 | $9.12 | $9.91 | $8.53 | $9.02 | $8.91 | 61,977 |
| 2020-08-05 | $9.65 | $9.78 | $9.29 | $9.61 | $9.49 | 42,759 |
| 2020-08-04 | $9.79 | $9.79 | $9.61 | $9.64 | $9.51 | 5,701 |
| 2020-08-03 | $9.56 | $9.90 | $9.56 | $9.85 | $9.73 | 26,885 |
| 2020-07-31 | $9.48 | $9.99 | $9.35 | $9.66 | $9.54 | 86,927 |
| 2020-07-30 | $9.23 | $9.47 | $9.11 | $9.47 | $9.35 | 25,699 |
| 2020-07-29 | $9.08 | $9.25 | $9.06 | $9.25 | $9.13 | 12,947 |
| 2020-07-28 | $9.27 | $9.29 | $8.90 | $9.15 | $9.03 | 12,022 |
| 2020-07-27 | $9.09 | $9.19 | $8.89 | $9.19 | $9.07 | 13,243 |
| 2020-07-24 | $9.05 | $9.31 | $8.83 | $9.16 | $9.04 | 8,194 |
| 2020-07-23 | $9.04 | $9.26 | $8.69 | $9.05 | $8.94 | 22,707 |
| 2020-07-22 | $8.92 | $9.19 | $8.86 | $9.04 | $8.93 | 9,817 |
| 2020-07-21 | $9.30 | $9.38 | $8.90 | $8.94 | $8.82 | 34,300 |
| 2020-07-20 | $9.24 | $9.34 | $8.96 | $9.30 | $9.18 | 17,100 |
| 2020-07-17 | $9.59 | $9.59 | $9.13 | $9.36 | $9.24 | 35,100 |
| 2020-07-16 | $9.00 | $9.60 | $9.00 | $9.51 | $9.39 | 144,600 |
| 2020-07-15 | $8.91 | $9.10 | $8.72 | $9.08 | $8.97 | 54,000 |
| 2020-07-14 | $8.68 | $9.10 | $8.16 | $8.62 | $8.51 | 68,900 |
| 2020-07-13 | $8.70 | $8.85 | $8.52 | $8.54 | $8.43 | 20,900 |
| 2020-07-10 | $8.43 | $8.70 | $8.24 | $8.55 | $8.44 | 64,800 |
| 2020-07-09 | $8.65 | $8.65 | $8.15 | $8.23 | $8.13 | 17,700 |
| 2020-07-08 | $8.84 | $8.84 | $8.50 | $8.52 | $8.41 | 29,700 |
| 2020-07-07 | $9.00 | $9.00 | $7.80 | $8.46 | $8.35 | 78,400 |
| 2020-07-06 | $7.30 | $9.06 | $7.30 | $9.01 | $8.90 | 238,900 |
| 2020-07-02 | $7.24 | $7.33 | $7.03 | $7.18 | $7.09 | 3,200 |
| 2020-07-01 | $7.00 | $7.24 | $6.98 | $7.24 | $7.15 | 5,500 |
| 2020-06-30 | $6.90 | $7.01 | $6.87 | $6.95 | $6.86 | 7,100 |
| 2020-06-29 | $6.89 | $7.29 | $6.85 | $6.86 | $6.77 | 11,114 |
| 2020-06-26 | $6.70 | $7.05 | $6.59 | $7.05 | $6.96 | 14,800 |
| 2020-06-25 | $7.08 | $7.35 | $6.71 | $6.78 | $6.69 | 19,100 |
| 2020-06-24 | $7.20 | $7.24 | $6.82 | $6.97 | $6.88 | 21,500 |
| 2020-06-23 | $7.53 | $7.65 | $7.24 | $7.26 | $7.17 | 19,200 |
| 2020-06-22 | $8.17 | $8.30 | $7.17 | $7.26 | $7.17 | 37,000 |
| 2020-06-19 | $7.51 | $7.77 | $6.99 | $7.38 | $7.29 | 19,200 |
| 2020-06-18 | $7.76 | $7.86 | $7.20 | $7.35 | $7.26 | 31,300 |
| 2020-06-17 | $8.34 | $8.99 | $7.75 | $7.82 | $7.72 | 69,700 |
| 2020-06-16 | $6.80 | $8.42 | $6.80 | $7.99 | $7.88 | 40,200 |
| 2020-06-15 | $6.99 | $7.38 | $6.96 | $7.16 | $7.07 | 5,000 |
| 2020-06-12 | $7.38 | $7.45 | $6.85 | $7.13 | $7.04 | 12,400 |
| 2020-06-11 | $7.17 | $7.23 | $6.45 | $6.81 | $6.72 | 48,600 |
| 2020-06-10 | $8.04 | $8.04 | $7.28 | $7.37 | $7.28 | 11,400 |
| 2020-06-09 | $8.05 | $8.29 | $7.80 | $7.80 | $7.70 | 15,700 |
| 2020-06-08 | $8.72 | $8.72 | $8.18 | $8.37 | $8.26 | 13,000 |
| 2020-06-05 | $8.30 | $8.65 | $8.07 | $8.21 | $8.11 | 39,900 |
| 2020-06-04 | $7.50 | $8.38 | $7.50 | $8.06 | $7.96 | 39,800 |
| 2020-06-03 | $7.48 | $7.49 | $7.25 | $7.36 | $7.27 | 4,300 |
| 2020-06-02 | $7.58 | $7.58 | $7.40 | $7.51 | $7.41 | 6,800 |
| 2020-06-01 | $7.46 | $7.74 | $7.46 | $7.58 | $7.48 | 9,800 |
| 2020-05-29 | $7.51 | $7.51 | $7.31 | $7.40 | $7.31 | 8,400 |
| 2020-05-28 | $7.60 | $7.72 | $7.50 | $7.50 | $7.41 | 3,500 |
| 2020-05-27 | $7.74 | $7.74 | $7.10 | $7.30 | $7.21 | 16,100 |
| 2020-05-26 | $8.00 | $8.00 | $7.60 | $7.66 | $7.56 | 8,300 |
| 2020-05-22 | $7.94 | $8.05 | $7.73 | $7.99 | $7.89 | 5,000 |
| 2020-05-21 | $7.89 | $8.09 | $7.48 | $7.75 | $7.65 | 5,700 |
| 2020-05-20 | $7.19 | $7.84 | $7.19 | $7.70 | $7.60 | 7,400 |
| 2020-05-19 | $7.60 | $7.91 | $7.27 | $7.27 | $7.18 | 12,100 |
| 2020-05-18 | $7.45 | $7.58 | $7.13 | $7.49 | $7.40 | 13,900 |
| 2020-05-15 | $8.20 | $8.20 | $6.70 | $7.25 | $7.16 | 61,300 |
| 2020-05-14 | $7.55 | $8.37 | $7.55 | $8.20 | $8.10 | 29,400 |
| 2020-05-13 | $8.03 | $8.60 | $7.60 | $7.90 | $7.80 | 22,400 |
| 2020-05-12 | $8.38 | $8.72 | $8.20 | $8.20 | $8.10 | 11,200 |
| 2020-05-11 | $8.33 | $8.79 | $8.16 | $8.20 | $8.10 | 14,200 |
| 2020-05-08 | $8.61 | $8.79 | $8.34 | $8.45 | $8.34 | 10,200 |
| 2020-05-07 | $8.27 | $8.98 | $8.24 | $8.81 | $8.70 | 12,200 |
| 2020-05-06 | $8.45 | $8.45 | $7.95 | $8.38 | $8.27 | 13,200 |
| 2020-05-05 | $8.47 | $8.81 | $8.32 | $8.38 | $8.27 | 14,900 |
| 2020-05-04 | $8.67 | $8.73 | $8.44 | $8.44 | $8.33 | 7,300 |
| 2020-05-01 | $8.77 | $9.05 | $8.49 | $8.88 | $8.77 | 8,600 |
| 2020-04-30 | $8.74 | $8.90 | $8.30 | $8.81 | $8.70 | 18,900 |
| 2020-04-29 | $8.73 | $8.97 | $8.61 | $8.77 | $8.66 | 30,100 |
| 2020-04-28 | $8.53 | $8.84 | $8.51 | $8.69 | $8.58 | 4,800 |
| 2020-04-27 | $8.63 | $8.97 | $8.57 | $8.74 | $8.63 | 17,300 |
| 2020-04-24 | $8.46 | $8.88 | $8.25 | $8.75 | $8.64 | 18,500 |
| 2020-04-23 | $8.46 | $9.11 | $8.46 | $8.67 | $8.56 | 13,700 |
| 2020-04-22 | $8.32 | $8.93 | $8.28 | $8.67 | $8.56 | 3,900 |
| 2020-04-21 | $8.33 | $9.15 | $8.28 | $8.53 | $8.42 | 33,300 |
| 2020-04-20 | $8.91 | $9.42 | $8.76 | $8.90 | $8.79 | 48,200 |
| 2020-04-17 | $8.70 | $8.95 | $8.49 | $8.79 | $8.68 | 12,700 |
| 2020-04-16 | $8.61 | $8.64 | $8.21 | $8.21 | $8.11 | 15,700 |
| 2020-04-15 | $8.15 | $8.88 | $8.01 | $8.52 | $8.41 | 20,600 |
| 2020-04-14 | $8.05 | $8.38 | $8.01 | $8.33 | $8.22 | 17,500 |
| 2020-04-13 | $7.62 | $8.06 | $7.55 | $8.05 | $7.95 | 10,400 |
| 2020-04-09 | $7.60 | $8.25 | $7.60 | $7.78 | $7.68 | 15,700 |
| 2020-04-08 | $6.91 | $7.80 | $6.88 | $7.60 | $7.50 | 21,800 |
| 2020-04-07 | $7.00 | $7.08 | $6.68 | $6.80 | $6.71 | 16,500 |
| 2020-04-06 | $6.75 | $7.09 | $6.61 | $6.66 | $6.58 | 32,300 |
| 2020-04-03 | $6.49 | $6.55 | $6.31 | $6.55 | $6.47 | 1,100 |
| 2020-04-02 | $5.98 | $6.45 | $5.75 | $6.03 | $5.95 | 24,300 |
| 2020-04-01 | $6.22 | $6.72 | $5.44 | $5.82 | $5.75 | 50,300 |
| 2020-03-31 | $6.39 | $7.48 | $6.02 | $6.57 | $6.49 | 47,500 |
| 2020-03-30 | $5.52 | $6.39 | $5.39 | $6.25 | $6.17 | 14,800 |
| 2020-03-27 | $5.85 | $6.55 | $5.53 | $5.72 | $5.65 | 5,700 |
| 2020-03-26 | $5.90 | $6.29 | $5.88 | $5.91 | $5.84 | 22,700 |
| 2020-03-25 | $5.45 | $6.35 | $5.45 | $5.99 | $5.91 | 27,200 |
| 2020-03-24 | $5.19 | $5.39 | $5.04 | $5.37 | $5.30 | 14,200 |
| 2020-03-23 | $5.45 | $5.71 | $5.01 | $5.01 | $4.95 | 9,800 |
| 2020-03-20 | $6.21 | $6.27 | $5.10 | $5.11 | $5.05 | 26,700 |
| 2020-03-19 | $5.93 | $6.40 | $5.06 | $5.50 | $5.43 | 38,600 |
| 2020-03-18 | $5.95 | $5.95 | $4.76 | $5.09 | $5.03 | 20,000 |
| 2020-03-17 | $5.37 | $6.23 | $5.34 | $6.07 | $5.99 | 26,000 |
| 2020-03-16 | $5.70 | $6.42 | $4.66 | $5.37 | $5.30 | 52,100 |
| 2020-03-13 | $6.47 | $7.03 | $6.09 | $6.47 | $6.39 | 41,700 |
| 2020-03-12 | $7.25 | $7.60 | $6.71 | $6.72 | $6.64 | 46,300 |
| 2020-03-11 | $8.17 | $8.17 | $7.41 | $7.43 | $7.34 | 8,100 |
| 2020-03-10 | $8.18 | $8.18 | $7.81 | $8.16 | $8.06 | 11,400 |
| 2020-03-09 | $7.47 | $8.48 | $7.47 | $7.99 | $7.89 | 8,400 |
| 2020-03-06 | $8.63 | $8.63 | $7.61 | $8.07 | $7.97 | 12,500 |
| 2020-03-05 | $8.21 | $8.80 | $8.21 | $8.69 | $8.58 | 9,000 |
| 2020-03-04 | $9.04 | $9.07 | $8.23 | $8.53 | $8.42 | 23,300 |
| 2020-03-03 | $9.65 | $9.70 | $8.45 | $8.56 | $8.45 | 12,600 |
| 2020-03-02 | $8.85 | $9.73 | $8.35 | $9.47 | $9.35 | 17,800 |
| 2020-02-28 | $9.52 | $9.52 | $8.83 | $8.86 | $8.75 | 18,000 |
| 2020-02-27 | $10.20 | $10.20 | $9.60 | $9.60 | $9.48 | 100,900 |
| 2020-02-26 | $9.93 | $10.30 | $9.78 | $10.21 | $10.08 | 111,600 |
| 2020-02-25 | $9.87 | $10.24 | $9.57 | $10.04 | $9.91 | 139,400 |
| 2020-02-24 | $8.81 | $9.45 | $8.81 | $9.40 | $9.28 | 37,000 |
| 2020-02-21 | $9.17 | $9.17 | $8.74 | $9.14 | $9.02 | 20,300 |
| 2020-02-20 | $9.31 | $9.31 | $9.04 | $9.10 | $8.98 | 6,800 |
| 2020-02-19 | $9.00 | $9.40 | $8.90 | $9.25 | $9.13 | 15,500 |
| 2020-02-18 | $8.64 | $9.00 | $8.64 | $8.99 | $8.88 | 26,300 |
| 2020-02-14 | $8.52 | $8.67 | $8.26 | $8.67 | $8.56 | 22,500 |
| 2020-02-13 | $8.55 | $8.65 | $8.22 | $8.35 | $8.24 | 8,600 |
| 2020-02-12 | $8.30 | $8.49 | $8.30 | $8.49 | $8.38 | 2,200 |
| 2020-02-11 | $8.49 | $8.49 | $8.09 | $8.46 | $8.35 | 12,700 |
| 2020-02-10 | $8.46 | $8.56 | $8.27 | $8.30 | $8.20 | 7,700 |
| 2020-02-07 | $8.44 | $8.51 | $8.20 | $8.36 | $8.25 | 4,100 |
| 2020-02-06 | $8.33 | $8.83 | $8.20 | $8.25 | $8.15 | 21,500 |
| 2020-02-05 | $8.47 | $8.47 | $8.03 | $8.20 | $8.10 | 5,938 |
| 2020-02-04 | $8.68 | $8.68 | $8.20 | $8.20 | $8.10 | 500 |
| 2020-02-03 | $8.00 | $8.41 | $8.00 | $8.04 | $7.94 | 7,600 |
| 2020-01-31 | $8.10 | $8.13 | $8.00 | $8.01 | $7.91 | 5,000 |
| 2020-01-30 | $7.97 | $8.23 | $7.97 | $8.14 | $8.04 | 3,227 |
| 2020-01-29 | $8.30 | $8.30 | $8.02 | $8.05 | $7.95 | 2,800 |
| 2020-01-28 | $8.17 | $8.30 | $7.83 | $8.20 | $8.10 | 28,200 |
| 2020-01-27 | $8.61 | $8.61 | $8.11 | $8.20 | $8.10 | 24,500 |
| 2020-01-24 | $8.72 | $8.85 | $8.65 | $8.73 | $8.62 | 18,900 |
| 2020-01-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.64 | 400 |
| 2020-01-22 | $8.85 | $8.85 | $8.63 | $8.66 | $8.55 | 7,400 |
| 2020-01-21 | $8.63 | $8.85 | $8.61 | $8.84 | $8.73 | 4,200 |
| 2020-01-17 | $8.42 | $8.74 | $8.42 | $8.60 | $8.49 | 13,900 |
| 2020-01-16 | $8.26 | $8.39 | $8.26 | $8.34 | $8.23 | 10,700 |
| 2020-01-15 | $8.13 | $8.31 | $8.11 | $8.24 | $8.14 | 5,400 |
| 2020-01-14 | $8.28 | $8.36 | $8.11 | $8.29 | $8.19 | 1,800 |
| 2020-01-13 | $8.11 | $8.27 | $8.07 | $8.22 | $8.12 | 4,600 |
| 2020-01-10 | $8.10 | $8.24 | $7.95 | $8.05 | $7.95 | 15,300 |
| 2020-01-09 | $8.20 | $8.20 | $7.80 | $8.10 | $8.00 | 3,000 |
| 2020-01-08 | $8.23 | $8.25 | $8.11 | $8.11 | $8.01 | 9,200 |
| 2020-01-07 | $8.18 | $8.21 | $8.18 | $8.19 | $8.08 | 2,300 |
| 2020-01-06 | $8.01 | $8.05 | $7.91 | $8.03 | $7.93 | 6,500 |
| 2020-01-03 | $7.97 | $8.13 | $7.90 | $7.97 | $7.87 | 7,300 |
| 2020-01-02 | $8.00 | $8.00 | $7.80 | $7.94 | $7.84 | 5,600 |
| 2019-12-31 | $7.76 | $8.12 | $7.76 | $8.00 | $7.90 | 12,300 |
| 2019-12-30 | $7.93 | $8.10 | $7.72 | $7.78 | $7.68 | 15,200 |
| 2019-12-27 | $7.90 | $8.03 | $7.84 | $7.99 | $7.89 | 9,500 |
| 2019-12-26 | $8.11 | $8.11 | $7.90 | $7.95 | $7.85 | 10,100 |
| 2019-12-24 | $8.09 | $8.14 | $8.03 | $8.14 | $8.03 | 7,800 |
| 2019-12-23 | $8.24 | $8.25 | $7.97 | $8.09 | $7.99 | 13,600 |
| 2019-12-20 | $8.06 | $8.20 | $7.92 | $8.20 | $8.10 | 18,100 |
| 2019-12-19 | $8.02 | $8.15 | $8.02 | $8.13 | $8.03 | 11,900 |
| 2019-12-18 | $8.15 | $8.24 | $8.00 | $8.09 | $7.99 | 6,300 |
| 2019-12-17 | $8.03 | $8.20 | $8.03 | $8.15 | $8.05 | 2,700 |
| 2019-12-16 | $8.20 | $8.32 | $7.91 | $8.21 | $8.11 | 13,800 |
| 2019-12-13 | $8.15 | $8.35 | $7.74 | $8.35 | $8.24 | 6,700 |
| 2019-12-12 | $7.67 | $8.05 | $7.67 | $8.05 | $7.95 | 9,500 |
| 2019-12-11 | $7.88 | $8.02 | $7.66 | $7.90 | $7.80 | 21,100 |
| 2019-12-10 | $7.39 | $8.14 | $7.38 | $8.10 | $8.00 | 25,600 |
| 2019-12-09 | $7.30 | $7.50 | $7.28 | $7.40 | $7.31 | 23,800 |
| 2019-12-06 | $7.64 | $7.65 | $7.01 | $7.03 | $6.94 | 29,200 |
| 2019-12-05 | $7.50 | $7.80 | $7.50 | $7.65 | $7.55 | 6,100 |
| 2019-12-04 | $7.80 | $7.80 | $7.50 | $7.50 | $7.41 | 14,100 |
| 2019-12-03 | $7.86 | $7.86 | $7.46 | $7.79 | $7.69 | 9,800 |
| 2019-12-02 | $7.71 | $7.93 | $7.69 | $7.91 | $7.81 | 13,600 |
| 2019-11-29 | $7.55 | $7.99 | $7.52 | $7.84 | $7.74 | 9,700 |
| 2019-11-27 | $7.80 | $8.12 | $7.60 | $7.60 | $7.50 | 12,000 |
| 2019-11-26 | $7.72 | $7.73 | $7.60 | $7.63 | $7.53 | 6,500 |
| 2019-11-25 | $7.58 | $7.94 | $7.54 | $7.73 | $7.63 | 18,900 |
| 2019-11-22 | $8.16 | $8.16 | $7.65 | $7.65 | $7.55 | 21,800 |
| 2019-11-21 | $7.77 | $8.29 | $7.77 | $8.00 | $7.90 | 16,300 |
| 2019-11-20 | $8.70 | $8.70 | $7.51 | $7.95 | $7.85 | 43,900 |
| 2019-11-19 | $8.52 | $8.73 | $8.50 | $8.73 | $8.62 | 9,800 |
| 2019-11-18 | $8.87 | $8.87 | $8.63 | $8.64 | $8.53 | 18,600 |
| 2019-11-15 | $9.40 | $9.50 | $8.44 | $8.93 | $8.82 | 82,800 |
| 2019-11-14 | $9.85 | $10.19 | $9.75 | $10.14 | $10.01 | 31,200 |
| 2019-11-13 | $9.61 | $9.84 | $9.61 | $9.70 | $9.58 | 3,200 |
| 2019-11-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.59 | 100 |
| 2019-11-11 | $9.48 | $9.79 | $9.48 | $9.71 | $9.59 | 1,100 |
| 2019-11-08 | $9.65 | $9.66 | $9.60 | $9.60 | $9.48 | 900 |
| 2019-11-07 | $9.85 | $9.85 | $9.43 | $9.55 | $9.43 | 10,700 |
| 2019-11-06 | $9.66 | $9.84 | $9.52 | $9.75 | $9.63 | 3,400 |
| 2019-11-05 | $9.80 | $9.81 | $9.47 | $9.55 | $9.43 | 7,500 |
| 2019-11-04 | $9.84 | $9.85 | $9.45 | $9.80 | $9.68 | 3,700 |
| 2019-11-01 | $9.39 | $9.80 | $9.32 | $9.74 | $9.62 | 10,100 |
| 2019-10-31 | $9.78 | $9.78 | $9.25 | $9.25 | $9.13 | 2,400 |
| 2019-10-30 | $9.38 | $9.70 | $9.36 | $9.64 | $9.52 | 8,600 |
| 2019-10-29 | $9.26 | $9.75 | $9.26 | $9.50 | $9.38 | 5,200 |
| 2019-10-28 | $9.85 | $9.85 | $9.59 | $9.74 | $9.62 | 8,100 |
| 2019-10-25 | $9.62 | $9.85 | $9.59 | $9.85 | $9.73 | 8,300 |
| 2019-10-24 | $9.29 | $10.05 | $9.25 | $9.54 | $9.42 | 33,100 |
| 2019-10-23 | $9.36 | $9.61 | $9.12 | $9.12 | $9.00 | 9,600 |
| 2019-10-22 | $8.96 | $9.32 | $8.96 | $9.26 | $9.14 | 23,700 |
| 2019-10-21 | $9.00 | $9.34 | $8.80 | $8.80 | $8.69 | 52,100 |
| 2019-10-18 | $9.18 | $9.48 | $8.80 | $9.00 | $8.89 | 36,700 |
| 2019-10-17 | $9.25 | $9.25 | $9.12 | $9.13 | $9.01 | 3,300 |
| 2019-10-16 | $9.25 | $9.42 | $9.19 | $9.41 | $9.29 | 4,100 |
| 2019-10-15 | $9.37 | $9.37 | $9.17 | $9.19 | $9.07 | 2,500 |
| 2019-10-14 | $9.44 | $9.61 | $9.05 | $9.48 | $9.36 | 10,100 |
| 2019-10-11 | $9.70 | $9.70 | $9.25 | $9.26 | $9.14 | 9,300 |
| 2019-10-10 | $9.83 | $9.83 | $9.30 | $9.30 | $9.18 | 5,400 |
| 2019-10-09 | $9.47 | $9.85 | $9.38 | $9.85 | $9.73 | 6,200 |
| 2019-10-08 | $9.34 | $9.80 | $9.34 | $9.56 | $9.44 | 6,600 |
| 2019-10-07 | $9.42 | $9.82 | $9.25 | $9.30 | $9.18 | 15,000 |
| 2019-10-04 | $9.42 | $9.67 | $9.33 | $9.46 | $9.34 | 6,600 |
| 2019-10-03 | $9.46 | $9.59 | $9.25 | $9.27 | $9.15 | 10,800 |
| 2019-10-02 | $9.69 | $9.84 | $9.46 | $9.46 | $9.34 | 15,600 |
| 2019-10-01 | $9.45 | $9.74 | $9.45 | $9.74 | $9.62 | 1,500 |
| 2019-09-30 | $9.67 | $9.70 | $9.60 | $9.65 | $9.53 | 2,000 |
| 2019-09-27 | $9.61 | $9.65 | $9.60 | $9.60 | $9.48 | 2,500 |
| 2019-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.38 | 700 |
| 2019-09-25 | $9.60 | $9.67 | $9.60 | $9.60 | $9.48 | 3,300 |
| 2019-09-24 | $9.55 | $9.61 | $9.51 | $9.61 | $9.49 | 3,200 |
| 2019-09-23 | $9.51 | $9.82 | $9.48 | $9.67 | $9.55 | 9,800 |
| 2019-09-20 | $9.85 | $9.85 | $9.45 | $9.85 | $9.73 | 10,000 |
| 2019-09-19 | $9.71 | $10.19 | $9.33 | $9.36 | $9.24 | 9,200 |
| 2019-09-18 | $9.56 | $10.02 | $9.45 | $9.78 | $9.66 | 12,700 |
| 2019-09-17 | $9.70 | $9.74 | $9.45 | $9.67 | $9.55 | 9,800 |
| 2019-09-16 | $9.62 | $9.71 | $9.32 | $9.45 | $9.33 | 4,800 |
| 2019-09-13 | $9.79 | $9.79 | $9.46 | $9.52 | $9.40 | 1,800 |
| 2019-09-12 | $9.92 | $9.98 | $9.48 | $9.50 | $9.38 | 14,600 |
| 2019-09-11 | $9.15 | $10.63 | $9.15 | $9.83 | $9.71 | 198,500 |
| 2019-09-10 | $9.29 | $9.49 | $9.00 | $9.22 | $9.10 | 8,200 |
| 2019-09-09 | $9.19 | $9.24 | $8.83 | $9.20 | $9.08 | 28,000 |
| 2019-09-06 | $9.05 | $9.41 | $9.02 | $9.28 | $9.16 | 24,200 |
| 2019-09-05 | $9.04 | $9.54 | $9.00 | $9.01 | $8.90 | 3,800 |
| 2019-09-04 | $9.50 | $9.50 | $9.00 | $9.00 | $8.89 | 7,900 |
| 2019-09-03 | $9.62 | $9.62 | $9.00 | $9.01 | $8.90 | 24,800 |
| 2019-08-30 | $9.50 | $9.50 | $9.12 | $9.12 | $9.00 | 8,400 |
| 2019-08-29 | $9.42 | $10.00 | $9.16 | $9.22 | $9.10 | 15,200 |
| 2019-08-28 | $9.40 | $9.52 | $9.14 | $9.19 | $9.07 | 16,700 |
| 2019-08-27 | $9.38 | $9.95 | $9.05 | $9.25 | $9.13 | 39,400 |
| 2019-08-26 | $9.20 | $9.31 | $9.11 | $9.30 | $9.18 | 14,900 |
| 2019-08-23 | $9.01 | $9.24 | $9.00 | $9.21 | $9.09 | 10,000 |
| 2019-08-22 | $9.19 | $9.49 | $9.00 | $9.00 | $8.89 | 1,300 |
| 2019-08-21 | $9.06 | $9.38 | $9.00 | $9.02 | $8.91 | 4,300 |
| 2019-08-20 | $9.08 | $9.13 | $9.00 | $9.07 | $8.96 | 15,200 |
| 2019-08-19 | $9.31 | $9.48 | $9.10 | $9.20 | $9.08 | 14,400 |
| 2019-08-16 | $9.21 | $9.35 | $9.06 | $9.35 | $9.23 | 7,666 |
| 2019-08-15 | $9.05 | $9.75 | $9.05 | $9.20 | $9.08 | 25,300 |
| 2019-08-14 | $9.40 | $9.79 | $9.04 | $9.37 | $9.25 | 37,900 |
| 2019-08-13 | $9.46 | $9.46 | $9.05 | $9.29 | $9.17 | 10,100 |
| 2019-08-12 | $9.05 | $9.43 | $9.00 | $9.03 | $8.92 | 16,600 |
| 2019-08-09 | $9.00 | $9.24 | $9.00 | $9.00 | $8.89 | 13,100 |
| 2019-08-08 | $9.39 | $9.58 | $8.75 | $8.82 | $8.71 | 28,500 |
| 2019-08-07 | $9.22 | $9.80 | $9.17 | $9.30 | $9.18 | 45,300 |
| 2019-08-06 | $9.40 | $9.46 | $9.01 | $9.01 | $8.90 | 13,200 |
| 2019-08-05 | $9.40 | $9.44 | $8.43 | $9.33 | $9.21 | 21,500 |
| 2019-08-02 | $9.38 | $9.45 | $8.93 | $9.37 | $9.25 | 19,400 |
| 2019-08-01 | $9.40 | $9.41 | $9.22 | $9.40 | $9.28 | 38,100 |
| 2019-07-31 | $9.00 | $9.55 | $9.00 | $9.28 | $9.16 | 53,200 |
| 2019-07-30 | $8.74 | $9.22 | $8.65 | $9.05 | $8.94 | 30,100 |
| 2019-07-29 | $8.55 | $8.97 | $8.31 | $8.70 | $8.59 | 39,600 |
| 2019-07-26 | $7.93 | $8.55 | $7.93 | $8.49 | $8.38 | 24,500 |
| 2019-07-25 | $8.21 | $8.27 | $7.93 | $7.96 | $7.86 | 12,300 |
| 2019-07-24 | $8.03 | $8.37 | $8.02 | $8.25 | $8.15 | 11,400 |
| 2019-07-23 | $8.82 | $8.88 | $8.00 | $8.00 | $7.90 | 42,800 |
| 2019-07-22 | $8.77 | $8.82 | $8.52 | $8.68 | $8.57 | 8,300 |
| 2019-07-19 | $8.92 | $8.95 | $8.58 | $8.67 | $8.56 | 20,800 |
| 2019-07-18 | $8.36 | $8.96 | $8.32 | $8.83 | $8.72 | 54,100 |
| 2019-07-17 | $8.46 | $8.46 | $8.12 | $8.40 | $8.29 | 24,600 |
| 2019-07-16 | $8.47 | $8.50 | $8.02 | $8.25 | $8.15 | 38,400 |
| 2019-07-15 | $7.31 | $8.67 | $7.25 | $8.40 | $8.29 | 100,700 |
| 2019-07-12 | $7.11 | $7.15 | $7.01 | $7.02 | $6.93 | 10,900 |
| 2019-07-11 | $7.46 | $7.50 | $7.07 | $7.16 | $7.07 | 9,700 |
| 2019-07-10 | $7.30 | $7.46 | $7.30 | $7.39 | $7.30 | 1,400 |
| 2019-07-09 | $7.32 | $7.50 | $7.31 | $7.31 | $7.22 | 3,000 |
| 2019-07-08 | $7.49 | $7.58 | $7.45 | $7.49 | $7.40 | 10,100 |
| 2019-07-05 | $7.59 | $7.59 | $7.50 | $7.50 | $7.41 | 5,200 |
| 2019-07-03 | $7.61 | $7.84 | $7.52 | $7.60 | $7.50 | 3,800 |
| 2019-07-02 | $7.90 | $7.90 | $7.35 | $7.67 | $7.57 | 5,000 |
| 2019-07-01 | $7.51 | $7.60 | $7.50 | $7.56 | $7.46 | 4,800 |
| 2019-06-28 | $7.50 | $7.80 | $7.50 | $7.50 | $7.41 | 40,800 |
| 2019-06-27 | $7.42 | $7.42 | $7.32 | $7.35 | $7.26 | 7,900 |
| 2019-06-26 | $7.40 | $7.49 | $7.36 | $7.49 | $7.40 | 3,700 |
| 2019-06-25 | $7.40 | $7.43 | $7.32 | $7.43 | $7.33 | 10,500 |
| 2019-06-24 | $7.41 | $7.49 | $7.36 | $7.49 | $7.40 | 4,600 |
| 2019-06-21 | $7.47 | $7.47 | $7.30 | $7.35 | $7.26 | 5,000 |
| 2019-06-20 | $7.55 | $7.62 | $7.31 | $7.40 | $7.31 | 18,474 |
| 2019-06-19 | $7.40 | $7.65 | $7.34 | $7.57 | $7.47 | 23,997 |
| 2019-06-18 | $7.21 | $7.40 | $7.17 | $7.31 | $7.22 | 15,400 |
| 2019-06-17 | $7.29 | $7.30 | $7.19 | $7.19 | $7.10 | 2,800 |
| 2019-06-14 | $7.22 | $7.63 | $7.22 | $7.35 | $7.26 | 8,600 |
| 2019-06-13 | $7.15 | $7.48 | $7.15 | $7.25 | $7.16 | 31,600 |
| 2019-06-12 | $7.37 | $7.44 | $7.11 | $7.19 | $7.10 | 22,200 |
| 2019-06-11 | $7.75 | $7.80 | $7.22 | $7.31 | $7.22 | 47,600 |
| 2019-06-10 | $7.56 | $7.78 | $7.56 | $7.60 | $7.50 | 11,899 |
| 2019-06-07 | $7.59 | $7.86 | $7.52 | $7.63 | $7.53 | 28,471 |
| 2019-06-06 | $7.75 | $7.81 | $7.53 | $7.54 | $7.44 | 38,900 |
| 2019-06-05 | $8.10 | $8.13 | $7.65 | $7.68 | $7.58 | 37,700 |
| 2019-06-04 | $8.04 | $8.26 | $7.91 | $8.05 | $7.95 | 41,993 |
| 2019-06-03 | $8.05 | $8.27 | $7.82 | $8.05 | $7.95 | 8,300 |
| 2019-05-31 | $8.08 | $8.09 | $7.91 | $8.05 | $7.95 | 46,200 |
| 2019-05-30 | $8.26 | $8.36 | $8.08 | $8.08 | $7.98 | 22,800 |
| 2019-05-29 | $8.30 | $8.54 | $8.17 | $8.20 | $8.10 | 57,200 |
| 2019-05-28 | $8.32 | $8.55 | $8.23 | $8.38 | $8.27 | 11,000 |
| 2019-05-24 | $8.40 | $8.61 | $8.17 | $8.17 | $8.07 | 8,100 |
| 2019-05-23 | $8.79 | $8.79 | $8.19 | $8.43 | $8.32 | 3,000 |
| 2019-05-22 | $8.32 | $8.71 | $8.26 | $8.63 | $8.52 | 22,400 |
| 2019-05-21 | $8.26 | $8.83 | $8.20 | $8.26 | $8.16 | 12,600 |
| 2019-05-20 | $8.69 | $8.71 | $8.23 | $8.29 | $8.19 | 39,500 |
| 2019-05-17 | $8.15 | $8.72 | $8.01 | $8.35 | $8.24 | 26,300 |
| 2019-05-16 | $9.59 | $9.65 | $8.10 | $8.22 | $8.12 | 121,600 |
| 2019-05-15 | $9.50 | $9.50 | $8.85 | $9.19 | $9.07 | 34,600 |
| 2019-05-14 | $9.37 | $9.69 | $9.15 | $9.51 | $9.39 | 33,400 |
| 2019-05-13 | $9.32 | $9.45 | $9.08 | $9.32 | $9.20 | 4,700 |
| 2019-05-10 | $9.35 | $9.41 | $9.20 | $9.35 | $9.23 | 5,800 |
| 2019-05-09 | $9.30 | $9.40 | $9.30 | $9.36 | $9.24 | 5,500 |
| 2019-05-08 | $9.59 | $9.64 | $9.30 | $9.31 | $9.19 | 2,900 |
| 2019-05-07 | $10.00 | $10.00 | $9.08 | $9.11 | $8.99 | 12,400 |
| 2019-05-06 | $9.41 | $9.67 | $9.41 | $9.48 | $9.36 | 13,100 |
| 2019-05-03 | $9.59 | $9.72 | $9.39 | $9.40 | $9.28 | 14,600 |
| 2019-05-02 | $9.63 | $9.79 | $9.26 | $9.53 | $9.41 | 12,100 |
| 2019-05-01 | $9.85 | $10.08 | $9.57 | $9.75 | $9.63 | 22,000 |
| 2019-04-30 | $9.97 | $10.03 | $9.75 | $9.80 | $9.68 | 4,800 |
| 2019-04-29 | $9.99 | $10.50 | $9.85 | $9.88 | $9.76 | 9,200 |
| 2019-04-26 | $9.99 | $10.24 | $9.90 | $10.07 | $9.94 | 7,153 |
| 2019-04-25 | $10.00 | $10.51 | $9.90 | $9.99 | $9.86 | 8,800 |
| 2019-04-24 | $10.04 | $10.80 | $9.90 | $10.00 | $9.87 | 56,700 |
| 2019-04-23 | $9.77 | $10.05 | $9.77 | $9.89 | $9.77 | 5,400 |
| 2019-04-22 | $9.77 | $10.12 | $9.71 | $9.77 | $9.65 | 13,000 |
| 2019-04-18 | $9.53 | $9.84 | $9.52 | $9.84 | $9.72 | 16,800 |
| 2019-04-17 | $10.15 | $10.15 | $9.53 | $9.60 | $9.48 | 48,600 |
| 2019-04-16 | $9.91 | $10.14 | $9.91 | $10.13 | $10.00 | 3,505 |
| 2019-04-15 | $10.04 | $10.11 | $9.90 | $10.11 | $9.98 | 36,000 |
| 2019-04-12 | $10.05 | $10.15 | $10.00 | $10.04 | $9.91 | 7,800 |
| 2019-04-11 | $9.93 | $10.05 | $9.75 | $10.05 | $9.92 | 12,400 |
| 2019-04-10 | $9.98 | $10.08 | $9.54 | $9.85 | $9.73 | 52,300 |
| 2019-04-09 | $10.19 | $10.44 | $9.95 | $9.98 | $9.85 | 38,100 |
| 2019-04-08 | $10.69 | $10.69 | $10.13 | $10.15 | $10.02 | 36,900 |
| 2019-04-05 | $10.70 | $10.90 | $10.55 | $10.78 | $10.64 | 20,800 |
| 2019-04-04 | $10.26 | $10.71 | $10.26 | $10.69 | $10.55 | 30,800 |
| 2019-04-03 | $10.52 | $10.67 | $10.32 | $10.35 | $10.22 | 43,800 |
| 2019-04-02 | $11.00 | $11.00 | $10.09 | $10.52 | $10.39 | 91,900 |
| 2019-04-01 | $12.25 | $12.34 | $10.22 | $10.82 | $10.68 | 443,100 |
| 2019-03-29 | $9.60 | $13.11 | $9.52 | $12.36 | $12.20 | 1,281,600 |
| 2019-03-28 | $8.06 | $9.36 | $8.06 | $9.06 | $8.95 | 57,720 |
| 2019-03-27 | $8.05 | $8.25 | $7.96 | $8.01 | $7.91 | 9,500 |
| 2019-03-26 | $8.10 | $8.10 | $7.91 | $7.98 | $7.88 | 10,900 |
| 2019-03-25 | $8.05 | $8.09 | $7.80 | $8.03 | $7.93 | 12,100 |
| 2019-03-22 | $8.10 | $8.17 | $7.87 | $7.98 | $7.88 | 7,300 |
| 2019-03-21 | $7.92 | $8.28 | $7.92 | $8.08 | $7.98 | 12,200 |
| 2019-03-20 | $7.70 | $7.99 | $7.70 | $7.99 | $7.89 | 8,200 |
| 2019-03-19 | $8.26 | $8.30 | $7.75 | $7.75 | $7.65 | 11,607 |
| 2019-03-18 | $8.26 | $8.26 | $7.89 | $8.00 | $7.90 | 10,200 |
| 2019-03-15 | $8.13 | $8.26 | $7.97 | $8.00 | $7.90 | 21,998 |
| 2019-03-14 | $8.18 | $8.19 | $8.15 | $8.18 | $8.08 | 1,600 |
| 2019-03-13 | $8.11 | $8.29 | $8.05 | $8.14 | $8.04 | 8,700 |
| 2019-03-12 | $8.16 | $8.35 | $8.05 | $8.15 | $8.05 | 15,800 |
| 2019-03-11 | $8.20 | $8.20 | $8.10 | $8.18 | $8.08 | 3,100 |
| 2019-03-08 | $7.86 | $8.20 | $7.74 | $8.20 | $8.10 | 22,300 |
| 2019-03-07 | $7.42 | $7.99 | $7.42 | $7.99 | $7.89 | 28,400 |
| 2019-03-06 | $7.41 | $7.42 | $7.35 | $7.39 | $7.30 | 18,700 |
| 2019-03-05 | $7.50 | $7.50 | $7.36 | $7.36 | $7.27 | 7,000 |
| 2019-03-04 | $7.47 | $7.57 | $7.35 | $7.36 | $7.27 | 11,900 |
| 2019-03-01 | $7.41 | $7.60 | $7.33 | $7.38 | $7.29 | 16,400 |
| 2019-02-28 | $7.36 | $7.68 | $7.36 | $7.68 | $7.58 | 16,200 |
| 2019-02-27 | $7.33 | $7.43 | $7.31 | $7.38 | $7.29 | 8,800 |
| 2019-02-26 | $7.26 | $7.51 | $7.26 | $7.43 | $7.34 | 2,300 |
| 2019-02-25 | $7.53 | $7.61 | $7.38 | $7.53 | $7.43 | 6,899 |
| 2019-02-22 | $7.65 | $7.65 | $7.52 | $7.53 | $7.43 | 4,386 |
| 2019-02-21 | $7.73 | $7.73 | $7.55 | $7.62 | $7.52 | 19,762 |
| 2019-02-20 | $7.70 | $7.73 | $7.60 | $7.61 | $7.51 | 5,100 |
| 2019-02-19 | $7.67 | $7.70 | $7.60 | $7.69 | $7.59 | 5,953 |
| 2019-02-15 | $7.69 | $7.72 | $7.60 | $7.70 | $7.60 | 14,400 |
| 2019-02-14 | $7.64 | $7.80 | $7.60 | $7.63 | $7.53 | 34,700 |
| 2019-02-13 | $7.85 | $7.91 | $7.67 | $7.72 | $7.62 | 3,100 |
| 2019-02-12 | $7.81 | $7.90 | $7.60 | $7.90 | $7.80 | 126,300 |
| 2019-02-11 | $7.83 | $7.88 | $7.80 | $7.80 | $7.70 | 2,700 |
| 2019-02-08 | $7.77 | $7.88 | $7.75 | $7.81 | $7.71 | 5,600 |
| 2019-02-07 | $7.76 | $7.78 | $7.53 | $7.78 | $7.68 | 25,800 |
| 2019-02-06 | $7.98 | $8.02 | $7.36 | $7.78 | $7.68 | 28,300 |
| 2019-02-05 | $7.89 | $7.98 | $7.81 | $7.95 | $7.85 | 2,100 |
| 2019-02-04 | $7.87 | $8.01 | $7.76 | $8.01 | $7.91 | 1,600 |
| 2019-02-01 | $7.91 | $7.92 | $7.71 | $7.80 | $7.70 | 31,200 |
| 2019-01-31 | $8.20 | $8.96 | $7.65 | $7.92 | $7.82 | 65,600 |
| 2019-01-30 | $7.63 | $7.75 | $7.62 | $7.75 | $7.65 | 4,600 |
| 2019-01-29 | $7.78 | $7.90 | $7.75 | $7.86 | $7.76 | 5,600 |
| 2019-01-28 | $7.96 | $7.99 | $7.60 | $7.77 | $7.67 | 31,200 |
| 2019-01-25 | $8.06 | $8.09 | $7.85 | $7.95 | $7.85 | 2,000 |
| 2019-01-24 | $7.87 | $8.11 | $7.84 | $7.92 | $7.82 | 6,200 |
| 2019-01-23 | $7.98 | $8.04 | $7.70 | $7.77 | $7.67 | 7,000 |
| 2019-01-22 | $8.25 | $8.34 | $7.91 | $7.93 | $7.83 | 11,758 |
| 2019-01-18 | $8.20 | $8.31 | $8.05 | $8.10 | $8.00 | 4,100 |
| 2019-01-17 | $8.25 | $8.25 | $7.96 | $8.16 | $8.06 | 42,800 |
| 2019-01-16 | $8.13 | $8.28 | $7.90 | $7.92 | $7.82 | 7,500 |
| 2019-01-15 | $8.60 | $8.60 | $8.05 | $8.08 | $7.98 | 4,400 |
| 2019-01-14 | $8.20 | $8.60 | $7.99 | $8.25 | $8.15 | 21,200 |
| 2019-01-11 | $7.92 | $8.07 | $7.92 | $8.07 | $7.97 | 2,100 |
| 2019-01-10 | $7.94 | $7.99 | $7.90 | $7.93 | $7.83 | 3,300 |
| 2019-01-09 | $8.18 | $8.29 | $7.75 | $8.00 | $7.90 | 18,300 |
| 2019-01-08 | $7.92 | $8.14 | $7.91 | $8.10 | $8.00 | 7,700 |
| 2019-01-07 | $8.11 | $8.11 | $7.81 | $8.03 | $7.93 | 5,800 |
| 2019-01-04 | $8.14 | $8.17 | $7.81 | $8.07 | $7.97 | 14,900 |
| 2019-01-03 | $7.68 | $8.14 | $7.60 | $7.95 | $7.85 | 22,200 |
| 2019-01-02 | $7.42 | $8.17 | $6.75 | $7.80 | $7.70 | 48,766 |
| 2018-12-31 | $7.85 | $8.44 | $7.51 | $7.52 | $7.42 | 33,316 |
| 2018-12-28 | $8.00 | $8.22 | $7.76 | $8.07 | $7.97 | 17,868 |
| 2018-12-27 | $8.50 | $8.65 | $7.90 | $8.16 | $8.06 | 12,300 |
| 2018-12-26 | $8.29 | $8.72 | $8.29 | $8.40 | $8.29 | 7,600 |
| 2018-12-24 | $8.67 | $8.94 | $8.12 | $8.47 | $8.36 | 9,900 |
| 2018-12-21 | $9.58 | $9.63 | $8.65 | $8.65 | $8.54 | 33,900 |
| 2018-12-20 | $9.80 | $9.86 | $9.39 | $9.70 | $9.58 | 18,900 |
| 2018-12-19 | $9.62 | $9.95 | $8.71 | $9.78 | $9.66 | 61,483 |
| 2018-12-18 | $8.97 | $9.48 | $8.97 | $9.46 | $9.34 | 21,500 |
| 2018-12-17 | $9.00 | $9.25 | $8.72 | $9.25 | $9.13 | 24,565 |
| 2018-12-14 | $8.58 | $9.00 | $8.58 | $8.94 | $8.83 | 33,100 |
| 2018-12-13 | $8.44 | $8.61 | $8.32 | $8.58 | $8.47 | 11,700 |
| 2018-12-12 | $8.09 | $8.68 | $7.90 | $8.65 | $8.54 | 39,600 |
| 2018-12-11 | $7.87 | $8.35 | $7.30 | $8.00 | $7.90 | 55,800 |
| 2018-12-10 | $7.99 | $8.38 | $7.30 | $7.93 | $7.83 | 15,100 |
| 2018-12-07 | $8.01 | $8.30 | $7.95 | $7.95 | $7.85 | 23,500 |
| 2018-12-06 | $8.13 | $8.20 | $8.00 | $8.00 | $7.90 | 27,795 |
| 2018-12-04 | $8.58 | $8.58 | $8.01 | $8.17 | $8.07 | 13,600 |
| 2018-12-03 | $8.41 | $8.55 | $8.25 | $8.55 | $8.44 | 17,000 |
| 2018-11-30 | $8.61 | $8.75 | $8.21 | $8.25 | $8.15 | 63,900 |
| 2018-11-29 | $8.94 | $9.14 | $8.42 | $8.70 | $8.59 | 38,700 |
| 2018-11-28 | $8.85 | $9.18 | $8.71 | $8.77 | $8.66 | 5,100 |
| 2018-11-27 | $9.38 | $9.93 | $9.01 | $9.18 | $9.06 | 34,300 |
| 2018-11-26 | $9.24 | $9.48 | $8.92 | $9.45 | $9.33 | 6,400 |
| 2018-11-23 | $9.45 | $9.45 | $8.87 | $9.21 | $9.09 | 3,748 |
| 2018-11-21 | $9.18 | $9.70 | $9.03 | $9.51 | $9.39 | 19,500 |
| 2018-11-20 | $8.77 | $9.20 | $8.50 | $9.20 | $9.08 | 15,800 |
| 2018-11-19 | $9.48 | $9.48 | $8.37 | $8.80 | $8.69 | 19,100 |
| 2018-11-16 | $9.42 | $9.50 | $8.95 | $9.50 | $9.38 | 11,100 |
| 2018-11-15 | $9.35 | $9.53 | $9.00 | $9.53 | $9.41 | 18,400 |
| 2018-11-14 | $8.84 | $9.29 | $8.84 | $9.15 | $9.03 | 12,300 |
| 2018-11-13 | $8.93 | $8.99 | $8.67 | $8.84 | $8.73 | 17,300 |
| 2018-11-12 | $8.95 | $8.95 | $8.80 | $8.89 | $8.78 | 8,800 |
| 2018-11-09 | $8.94 | $9.15 | $8.85 | $8.85 | $8.74 | 5,600 |
| 2018-11-08 | $9.33 | $9.33 | $9.00 | $9.01 | $8.90 | 7,300 |
| 2018-11-07 | $9.54 | $9.54 | $9.02 | $9.35 | $9.23 | 15,900 |
| 2018-11-06 | $9.42 | $9.58 | $9.11 | $9.11 | $8.99 | 17,800 |
| 2018-11-05 | $9.26 | $9.88 | $9.20 | $9.27 | $9.15 | 23,600 |
| 2018-11-02 | $9.72 | $9.92 | $8.77 | $9.10 | $8.98 | 22,800 |
| 2018-11-01 | $9.17 | $9.88 | $9.03 | $9.88 | $9.76 | 15,600 |
| 2018-10-31 | $9.40 | $9.40 | $8.59 | $9.11 | $8.99 | 29,300 |
| 2018-10-30 | $8.66 | $9.45 | $8.50 | $9.30 | $9.18 | 37,400 |
| 2018-10-29 | $8.36 | $8.68 | $8.08 | $8.68 | $8.39 | 26,000 |
| 2018-10-26 | $8.22 | $8.45 | $7.80 | $8.36 | $8.08 | 21,400 |
| 2018-10-25 | $8.10 | $8.65 | $8.09 | $8.30 | $8.02 | 13,400 |
| 2018-10-24 | $8.97 | $8.97 | $8.19 | $8.31 | $8.03 | 16,500 |
| 2018-10-23 | $8.85 | $9.17 | $8.85 | $8.87 | $8.57 | 15,100 |
| 2018-10-22 | $9.01 | $9.09 | $8.87 | $8.93 | $8.63 | 4,000 |
| 2018-10-19 | $9.06 | $9.31 | $8.97 | $9.16 | $8.85 | 4,000 |
| 2018-10-18 | $9.00 | $9.00 | $8.85 | $9.00 | $8.70 | 4,900 |
| 2018-10-17 | $8.88 | $9.12 | $8.87 | $9.00 | $8.70 | 8,800 |
| 2018-10-16 | $8.86 | $9.03 | $8.85 | $8.85 | $8.55 | 21,400 |
| 2018-10-15 | $9.13 | $9.18 | $8.80 | $8.88 | $8.58 | 25,100 |
| 2018-10-12 | $9.33 | $9.42 | $9.11 | $9.15 | $8.84 | 15,700 |
| 2018-10-11 | $9.20 | $9.27 | $9.20 | $9.24 | $8.93 | 13,200 |
| 2018-10-10 | $9.29 | $9.30 | $9.11 | $9.20 | $8.89 | 25,100 |
| 2018-10-09 | $9.75 | $9.75 | $9.23 | $9.28 | $8.97 | 19,500 |
| 2018-10-08 | $9.64 | $9.93 | $9.55 | $9.93 | $9.60 | 12,500 |
| 2018-10-05 | $9.98 | $9.98 | $9.41 | $9.55 | $9.23 | 14,900 |
| 2018-10-04 | $10.14 | $10.14 | $9.72 | $9.72 | $9.39 | 12,200 |
| 2018-10-03 | $10.15 | $10.23 | $9.78 | $10.23 | $9.88 | 5,200 |
| 2018-10-02 | $9.84 | $10.34 | $9.84 | $10.10 | $9.76 | 3,100 |
| 2018-10-01 | $10.31 | $10.40 | $10.03 | $10.25 | $9.90 | 21,200 |
| 2018-09-28 | $10.75 | $10.78 | $10.20 | $10.20 | $9.86 | 2,000 |
| 2018-09-27 | $10.03 | $10.74 | $9.94 | $10.74 | $10.38 | 27,000 |
| 2018-09-26 | $9.62 | $10.24 | $9.62 | $9.87 | $9.54 | 10,900 |
| 2018-09-25 | $10.01 | $10.24 | $9.62 | $9.62 | $9.30 | 9,200 |
| 2018-09-24 | $9.72 | $9.98 | $9.60 | $9.73 | $9.40 | 6,800 |
| 2018-09-21 | $10.10 | $10.16 | $9.73 | $9.77 | $9.44 | 10,600 |
| 2018-09-20 | $10.42 | $10.42 | $10.00 | $10.01 | $9.67 | 16,600 |
| 2018-09-19 | $10.42 | $10.70 | $9.85 | $10.68 | $10.32 | 30,800 |
| 2018-09-18 | $10.78 | $10.83 | $10.13 | $10.45 | $10.10 | 8,300 |
| 2018-09-17 | $10.82 | $10.94 | $10.74 | $10.80 | $10.44 | 4,800 |
| 2018-09-14 | $10.87 | $10.95 | $10.69 | $10.74 | $10.38 | 19,900 |
| 2018-09-13 | $10.00 | $10.96 | $10.00 | $10.77 | $10.41 | 27,400 |
| 2018-09-12 | $10.24 | $10.30 | $9.94 | $10.30 | $9.95 | 20,100 |
| 2018-09-11 | $9.97 | $10.26 | $9.86 | $10.24 | $9.89 | 13,126 |
| 2018-09-10 | $10.26 | $10.30 | $9.87 | $9.87 | $9.54 | 11,600 |
| 2018-09-07 | $10.25 | $10.29 | $10.25 | $10.29 | $9.94 | 3,800 |
| 2018-09-06 | $10.35 | $10.35 | $10.25 | $10.25 | $9.90 | 4,500 |
| 2018-09-05 | $10.28 | $10.35 | $10.25 | $10.35 | $10.00 | 3,500 |
| 2018-09-04 | $10.29 | $10.35 | $10.25 | $10.35 | $10.00 | 7,800 |
| 2018-08-31 | $10.29 | $10.30 | $10.25 | $10.25 | $9.90 | 4,000 |
| 2018-08-30 | $10.25 | $10.30 | $10.25 | $10.29 | $9.94 | 6,200 |
| 2018-08-29 | $10.23 | $10.35 | $10.02 | $10.29 | $9.94 | 7,100 |
| 2018-08-28 | $10.01 | $10.26 | $10.01 | $10.23 | $9.88 | 5,000 |
| 2018-08-27 | $9.81 | $10.15 | $9.81 | $10.04 | $9.70 | 11,700 |
| 2018-08-24 | $9.87 | $9.89 | $9.72 | $9.80 | $9.47 | 29,200 |
| 2018-08-23 | $9.96 | $10.00 | $9.77 | $9.77 | $9.44 | 6,400 |
| 2018-08-22 | $9.76 | $10.00 | $9.76 | $9.86 | $9.53 | 2,800 |
| 2018-08-21 | $9.54 | $9.96 | $9.51 | $9.75 | $9.42 | 7,800 |
| 2018-08-20 | $9.15 | $9.50 | $9.03 | $9.41 | $9.09 | 9,400 |
| 2018-08-17 | $9.14 | $9.65 | $9.07 | $9.07 | $8.76 | 7,000 |
| 2018-08-16 | $9.03 | $9.36 | $9.03 | $9.27 | $8.96 | 7,400 |
| 2018-08-15 | $9.27 | $9.34 | $8.94 | $9.22 | $8.91 | 23,800 |
| 2018-08-14 | $8.89 | $9.30 | $8.89 | $9.17 | $8.86 | 16,373 |
| 2018-08-13 | $9.49 | $9.49 | $8.77 | $8.86 | $8.56 | 12,100 |
| 2018-08-10 | $9.27 | $9.34 | $9.05 | $9.13 | $8.82 | 10,800 |
| 2018-08-09 | $9.27 | $9.73 | $9.11 | $9.11 | $8.80 | 12,000 |
| 2018-08-08 | $10.20 | $10.20 | $9.12 | $9.35 | $9.03 | 26,300 |
| 2018-08-07 | $9.52 | $10.15 | $9.52 | $10.13 | $9.79 | 32,300 |
| 2018-08-06 | $10.32 | $10.38 | $9.45 | $9.47 | $9.15 | 29,000 |
| 2018-08-03 | $10.80 | $10.80 | $10.09 | $10.57 | $10.21 | 33,000 |
| 2018-08-02 | $11.00 | $11.00 | $10.37 | $10.80 | $10.01 | 20,200 |
| 2018-08-01 | $10.47 | $10.92 | $10.14 | $10.85 | $10.06 | 27,000 |
| 2018-07-31 | $11.41 | $11.41 | $10.31 | $10.45 | $9.69 | 36,800 |
| 2018-07-30 | $9.77 | $11.24 | $9.60 | $10.45 | $9.69 | 125,800 |
| 2018-07-27 | $9.55 | $9.80 | $9.26 | $9.40 | $8.71 | 82,600 |
| 2018-07-26 | $9.53 | $9.86 | $9.35 | $9.55 | $8.85 | 25,000 |
| 2018-07-25 | $9.51 | $9.73 | $9.30 | $9.66 | $8.95 | 22,000 |
| 2018-07-24 | $9.70 | $10.57 | $9.31 | $9.60 | $8.90 | 57,200 |
| 2018-07-23 | $9.48 | $9.70 | $9.17 | $9.66 | $8.95 | 49,100 |
| 2018-07-20 | $9.13 | $9.41 | $9.09 | $9.32 | $8.64 | 17,500 |
| 2018-07-19 | $9.55 | $9.55 | $9.27 | $9.27 | $8.59 | 6,900 |
| 2018-07-18 | $9.30 | $9.70 | $9.30 | $9.55 | $8.85 | 26,900 |
| 2018-07-17 | $9.46 | $9.46 | $9.14 | $9.30 | $8.62 | 43,000 |
| 2018-07-16 | $9.45 | $9.69 | $9.04 | $9.39 | $8.70 | 186,600 |
| 2018-07-13 | $9.47 | $9.75 | $9.36 | $9.51 | $8.81 | 36,300 |
| 2018-07-12 | $9.50 | $9.73 | $9.27 | $9.55 | $8.85 | 33,700 |
| 2018-07-11 | $9.62 | $9.62 | $9.20 | $9.38 | $8.69 | 24,100 |
| 2018-07-10 | $9.59 | $9.91 | $9.29 | $9.72 | $9.01 | 19,100 |
| 2018-07-09 | $9.70 | $9.95 | $9.29 | $9.72 | $9.01 | 14,100 |
| 2018-07-06 | $9.65 | $10.31 | $9.42 | $9.73 | $9.02 | 134,200 |
| 2018-07-05 | $9.42 | $9.95 | $9.21 | $9.92 | $9.19 | 57,027 |
| 2018-07-03 | $9.45 | $9.48 | $9.26 | $9.26 | $8.58 | 45,100 |
| 2018-07-02 | $9.68 | $9.68 | $9.12 | $9.30 | $8.62 | 112,300 |
| 2018-06-29 | $9.61 | $9.81 | $9.45 | $9.58 | $8.88 | 66,600 |
| 2018-06-28 | $9.37 | $9.66 | $9.25 | $9.56 | $8.86 | 204,900 |
| 2018-06-27 | $9.94 | $9.94 | $9.36 | $9.46 | $8.77 | 21,600 |
| 2018-06-26 | $9.90 | $9.90 | $9.49 | $9.74 | $9.03 | 7,100 |
| 2018-06-25 | $9.85 | $10.00 | $9.45 | $9.79 | $9.07 | 111,800 |
| 2018-06-22 | $10.18 | $10.44 | $9.70 | $10.31 | $9.56 | 156,600 |
| 2018-06-21 | $10.40 | $10.44 | $10.37 | $10.44 | $9.68 | 8,300 |
| 2018-06-20 | $10.58 | $10.58 | $10.36 | $10.45 | $9.69 | 2,400 |
| 2018-06-19 | $10.15 | $10.49 | $10.15 | $10.25 | $9.50 | 24,200 |
| 2018-06-18 | $10.45 | $10.45 | $10.02 | $10.18 | $9.43 | 42,800 |
| 2018-06-15 | $10.33 | $10.68 | $9.88 | $10.68 | $9.90 | 11,900 |
| 2018-06-14 | $9.94 | $10.69 | $9.94 | $10.40 | $9.64 | 34,000 |
| 2018-06-13 | $9.95 | $9.99 | $9.70 | $9.98 | $9.25 | 31,600 |
| 2018-06-12 | $10.15 | $10.15 | $9.49 | $9.85 | $9.13 | 37,600 |
| 2018-06-11 | $9.76 | $10.00 | $9.73 | $9.82 | $9.10 | 21,000 |
| 2018-06-08 | $9.65 | $10.13 | $9.65 | $9.65 | $8.94 | 17,500 |
| 2018-06-07 | $10.18 | $10.22 | $9.77 | $10.03 | $9.30 | 20,300 |
| 2018-06-06 | $10.24 | $10.24 | $9.80 | $9.92 | $9.19 | 17,400 |
| 2018-06-05 | $10.00 | $10.25 | $9.81 | $10.11 | $9.37 | 17,800 |
| 2018-06-04 | $10.09 | $10.25 | $9.82 | $9.82 | $9.10 | 10,400 |
| 2018-06-01 | $10.50 | $10.50 | $9.98 | $10.41 | $9.65 | 9,300 |
| 2018-05-31 | $11.00 | $11.14 | $10.13 | $10.37 | $9.61 | 71,600 |
| 2018-05-30 | $10.11 | $11.41 | $9.85 | $10.99 | $10.19 | 88,883 |
| 2018-05-29 | $9.79 | $10.14 | $9.51 | $10.13 | $9.39 | 29,100 |
| 2018-05-25 | $9.40 | $10.25 | $9.37 | $10.15 | $9.41 | 64,300 |
| 2018-05-24 | $8.53 | $9.48 | $8.43 | $9.48 | $8.79 | 47,891 |
| 2018-05-23 | $9.20 | $9.40 | $8.56 | $9.11 | $8.44 | 206,000 |
| 2018-05-22 | $9.24 | $9.48 | $9.00 | $9.28 | $8.60 | 19,100 |
| 2018-05-21 | $9.13 | $9.25 | $8.75 | $9.25 | $8.57 | 14,000 |
| 2018-05-18 | $8.85 | $9.20 | $8.85 | $9.05 | $8.39 | 86,900 |
| 2018-05-17 | $8.72 | $9.15 | $8.45 | $9.03 | $8.37 | 161,000 |
| 2018-05-16 | $8.64 | $8.94 | $8.44 | $8.77 | $8.13 | 7,400 |
| 2018-05-15 | $8.65 | $8.73 | $8.00 | $8.72 | $8.08 | 12,900 |
| 2018-05-14 | $8.47 | $8.70 | $8.40 | $8.68 | $8.04 | 12,300 |
| 2018-05-11 | $8.26 | $8.55 | $7.87 | $8.50 | $7.88 | 176,400 |
| 2018-05-10 | $8.13 | $8.72 | $8.05 | $8.38 | $7.77 | 31,100 |
| 2018-05-09 | $8.10 | $8.32 | $8.08 | $8.20 | $7.60 | 29,900 |
| 2018-05-08 | $7.98 | $8.19 | $7.96 | $8.18 | $7.58 | 23,900 |
| 2018-05-07 | $7.67 | $7.97 | $7.62 | $7.92 | $7.34 | 27,000 |
| 2018-05-04 | $7.30 | $7.70 | $7.17 | $7.69 | $7.13 | 27,500 |
| 2018-05-03 | $7.46 | $7.70 | $7.22 | $7.22 | $6.69 | 9,900 |
| 2018-05-02 | $7.55 | $7.60 | $7.32 | $7.54 | $6.99 | 5,800 |
| 2018-05-01 | $7.63 | $7.63 | $7.24 | $7.60 | $7.04 | 8,500 |
| 2018-04-30 | $7.37 | $7.66 | $7.37 | $7.62 | $7.06 | 45,800 |
| 2018-04-27 | $7.41 | $7.44 | $7.15 | $7.35 | $6.81 | 21,500 |
| 2018-04-26 | $7.21 | $7.45 | $6.60 | $7.38 | $6.84 | 24,400 |
| 2018-04-25 | $6.90 | $7.26 | $6.88 | $7.25 | $6.72 | 45,700 |
| 2018-04-24 | $6.81 | $7.21 | $6.52 | $6.84 | $6.34 | 58,700 |
| 2018-04-23 | $6.74 | $6.91 | $6.39 | $6.86 | $6.36 | 51,300 |
| 2018-04-20 | $6.62 | $7.20 | $6.40 | $6.54 | $6.06 | 81,300 |
| 2018-04-19 | $6.72 | $6.87 | $6.70 | $6.83 | $6.33 | 12,500 |
| 2018-04-18 | $6.50 | $6.96 | $6.49 | $6.76 | $6.27 | 31,100 |
| 2018-04-17 | $6.95 | $7.28 | $6.66 | $6.90 | $6.40 | 78,700 |
| 2018-04-16 | $6.81 | $7.19 | $6.80 | $7.17 | $6.65 | 31,000 |
| 2018-04-13 | $6.66 | $6.94 | $6.63 | $6.88 | $6.38 | 12,100 |
| 2018-04-12 | $6.56 | $6.99 | $6.19 | $6.96 | $6.45 | 48,800 |
| 2018-04-11 | $6.96 | $6.96 | $6.60 | $6.70 | $6.21 | 11,300 |
| 2018-04-10 | $6.83 | $6.83 | $6.63 | $6.79 | $6.29 | 10,900 |
| 2018-04-09 | $6.96 | $6.96 | $6.58 | $6.64 | $6.15 | 10,000 |
| 2018-04-06 | $6.98 | $7.11 | $6.26 | $6.73 | $6.24 | 51,900 |
| 2018-04-05 | $6.99 | $7.20 | $6.74 | $7.00 | $6.49 | 50,800 |
| 2018-04-04 | $7.20 | $7.20 | $6.85 | $6.85 | $6.35 | 11,700 |
| 2018-04-03 | $7.29 | $7.31 | $6.78 | $6.96 | $6.45 | 21,000 |
| 2018-04-02 | $7.13 | $7.32 | $6.67 | $7.02 | $6.51 | 48,600 |
| 2018-03-29 | $7.15 | $7.20 | $6.92 | $7.12 | $6.60 | 85,200 |
| 2018-03-28 | $7.51 | $7.88 | $6.81 | $7.02 | $6.51 | 82,900 |
| 2018-03-27 | $7.25 | $7.64 | $7.10 | $7.33 | $6.79 | 45,900 |
| 2018-03-26 | $7.75 | $7.80 | $7.01 | $7.35 | $6.81 | 17,700 |
| 2018-03-23 | $7.49 | $7.49 | $7.07 | $7.12 | $6.60 | 3,200 |
| 2018-03-22 | $7.63 | $7.83 | $7.54 | $7.56 | $7.01 | 18,500 |
| 2018-03-21 | $7.65 | $8.21 | $7.61 | $7.75 | $7.18 | 23,600 |
| 2018-03-20 | $7.77 | $7.80 | $7.71 | $7.74 | $7.17 | 11,100 |
| 2018-03-19 | $7.71 | $7.80 | $7.47 | $7.68 | $7.12 | 7,900 |
| 2018-03-16 | $7.12 | $7.95 | $6.85 | $7.95 | $7.37 | 136,600 |
| 2018-03-15 | $7.25 | $7.40 | $6.82 | $6.91 | $6.40 | 66,300 |
| 2018-03-14 | $7.77 | $7.83 | $7.25 | $7.26 | $6.73 | 45,600 |
| 2018-03-13 | $7.59 | $7.96 | $7.56 | $7.83 | $7.26 | 63,400 |
| 2018-03-12 | $7.90 | $7.90 | $7.05 | $7.52 | $6.97 | 77,000 |
| 2018-03-09 | $8.11 | $8.15 | $7.30 | $7.81 | $7.24 | 27,200 |
| 2018-03-08 | $8.00 | $8.26 | $7.82 | $7.98 | $7.40 | 41,000 |
| 2018-03-07 | $8.16 | $8.40 | $8.06 | $8.09 | $7.50 | 6,100 |
| 2018-03-06 | $8.14 | $8.22 | $7.94 | $7.94 | $7.36 | 9,900 |
| 2018-03-05 | $7.82 | $8.28 | $7.70 | $7.97 | $7.39 | 10,400 |
| 2018-03-02 | $7.66 | $8.41 | $7.66 | $8.35 | $7.74 | 9,000 |
| 2018-03-01 | $7.74 | $7.87 | $7.74 | $7.79 | $7.22 | 6,400 |
| 2018-02-28 | $7.80 | $8.00 | $7.51 | $7.80 | $7.23 | 20,500 |
| 2018-02-27 | $8.17 | $8.18 | $7.78 | $7.98 | $7.40 | 23,600 |
| 2018-02-26 | $8.04 | $8.19 | $7.62 | $7.99 | $7.41 | 40,900 |
| 2018-02-23 | $7.93 | $8.00 | $7.85 | $7.99 | $7.41 | 47,800 |
| 2018-02-22 | $8.10 | $8.38 | $7.85 | $7.95 | $7.37 | 37,741 |
| 2018-02-21 | $7.40 | $8.22 | $7.40 | $8.00 | $7.41 | 161,800 |
| 2018-02-20 | $7.74 | $7.74 | $7.10 | $7.34 | $6.80 | 67,700 |
| 2018-02-16 | $7.56 | $7.79 | $7.09 | $7.58 | $7.03 | 30,100 |
| 2018-02-15 | $7.90 | $8.00 | $7.51 | $7.52 | $6.97 | 29,700 |
| 2018-02-14 | $8.00 | $8.31 | $7.30 | $7.84 | $7.27 | 100,000 |
| 2018-02-13 | $8.17 | $8.39 | $8.01 | $8.22 | $7.62 | 34,400 |
| 2018-02-12 | $8.50 | $8.56 | $7.83 | $8.36 | $7.75 | 46,500 |
| 2018-02-09 | $8.70 | $9.03 | $8.50 | $8.70 | $8.06 | 10,200 |
| 2018-02-08 | $8.87 | $9.07 | $8.50 | $8.83 | $8.18 | 29,500 |
| 2018-02-07 | $9.45 | $9.45 | $8.75 | $8.77 | $8.13 | 60,500 |
| 2018-02-06 | $9.23 | $9.82 | $8.91 | $9.39 | $8.70 | 56,500 |
| 2018-02-05 | $9.11 | $9.99 | $9.00 | $9.00 | $8.34 | 8,500 |
| 2018-02-02 | $9.30 | $9.38 | $9.00 | $9.28 | $8.60 | 7,800 |
| 2018-02-01 | $9.37 | $9.37 | $9.25 | $9.31 | $8.63 | 14,400 |
| 2018-01-31 | $9.45 | $9.81 | $9.21 | $9.36 | $8.67 | 11,400 |
| 2018-01-30 | $9.59 | $9.74 | $9.27 | $9.44 | $8.75 | 19,600 |
| 2018-01-29 | $9.70 | $9.93 | $9.70 | $9.88 | $9.16 | 9,800 |
| 2018-01-26 | $9.84 | $9.89 | $9.52 | $9.85 | $9.13 | 4,100 |
| 2018-01-25 | $10.13 | $10.13 | $9.30 | $9.82 | $9.10 | 68,000 |
| 2018-01-24 | $10.21 | $10.21 | $9.90 | $10.13 | $9.39 | 13,500 |
| 2018-01-23 | $10.82 | $10.85 | $9.80 | $10.14 | $9.40 | 88,000 |
| 2018-01-22 | $10.79 | $10.89 | $10.54 | $10.59 | $9.81 | 65,300 |
| 2018-01-19 | $10.50 | $10.50 | $10.36 | $10.36 | $9.60 | 4,100 |
| 2018-01-18 | $10.69 | $10.69 | $10.16 | $10.53 | $9.76 | 6,400 |
| 2018-01-17 | $10.59 | $10.85 | $10.42 | $10.70 | $9.92 | 14,100 |
| 2018-01-16 | $10.63 | $10.68 | $10.11 | $10.50 | $9.73 | 42,400 |
| 2018-01-12 | $10.30 | $10.53 | $9.90 | $10.13 | $9.39 | 33,900 |
| 2018-01-11 | $10.43 | $10.43 | $9.80 | $10.01 | $9.28 | 29,500 |
| 2018-01-10 | $9.80 | $10.88 | $9.80 | $10.40 | $9.64 | 80,600 |
| 2018-01-09 | $9.42 | $10.18 | $9.42 | $9.91 | $9.18 | 68,800 |
| 2018-01-08 | $9.24 | $9.43 | $9.05 | $9.42 | $8.73 | 37,800 |
| 2018-01-05 | $8.98 | $9.22 | $8.93 | $9.22 | $8.55 | 19,500 |
| 2018-01-04 | $8.90 | $9.00 | $8.80 | $9.00 | $8.34 | 6,300 |
| 2018-01-03 | $9.05 | $9.06 | $8.92 | $9.05 | $8.39 | 11,300 |
| 2018-01-02 | $9.00 | $9.12 | $9.00 | $9.06 | $8.40 | 19,100 |
| 2017-12-29 | $9.32 | $9.50 | $8.89 | $9.00 | $8.34 | 77,900 |
| 2017-12-28 | $9.50 | $9.50 | $9.15 | $9.42 | $8.73 | 11,800 |
| 2017-12-27 | $9.80 | $9.99 | $9.35 | $9.37 | $8.68 | 17,400 |
| 2017-12-26 | $9.71 | $10.00 | $9.60 | $9.61 | $8.91 | 10,300 |
| 2017-12-22 | $9.70 | $9.76 | $9.60 | $9.63 | $8.93 | 9,700 |
| 2017-12-21 | $9.44 | $10.04 | $9.23 | $9.61 | $8.91 | 40,600 |
| 2017-12-20 | $9.31 | $9.77 | $9.31 | $9.50 | $8.80 | 16,400 |
| 2017-12-19 | $10.32 | $10.49 | $9.49 | $9.59 | $8.89 | 71,900 |
| 2017-12-18 | $10.63 | $10.80 | $10.44 | $10.61 | $9.83 | 31,400 |
| 2017-12-15 | $10.22 | $11.15 | $10.22 | $10.81 | $10.02 | 391,300 |
| 2017-12-14 | $10.50 | $10.84 | $10.12 | $10.48 | $9.71 | 208,300 |
| 2017-12-13 | $9.35 | $10.60 | $9.32 | $10.51 | $9.74 | 181,600 |
| 2017-12-12 | $9.48 | $9.75 | $9.10 | $9.24 | $8.56 | 60,600 |
| 2017-12-11 | $8.12 | $9.49 | $8.12 | $9.48 | $8.79 | 238,600 |
| 2017-12-08 | $8.13 | $8.13 | $8.00 | $8.10 | $7.51 | 43,900 |
| 2017-12-07 | $8.25 | $8.25 | $8.07 | $8.13 | $7.53 | 42,076 |
| 2017-12-06 | $8.25 | $8.40 | $8.05 | $8.17 | $7.57 | 37,578 |
| 2017-12-05 | $8.32 | $8.33 | $8.05 | $8.16 | $7.56 | 33,448 |
| 2017-12-04 | $8.18 | $8.48 | $8.10 | $8.11 | $7.52 | 68,649 |
| 2017-12-01 | $8.18 | $8.34 | $8.00 | $8.11 | $7.52 | 64,300 |
| 2017-11-30 | $8.18 | $8.40 | $8.01 | $8.01 | $7.42 | 51,400 |
| 2017-11-29 | $8.24 | $8.30 | $8.00 | $8.18 | $7.58 | 40,300 |
| 2017-11-28 | $8.37 | $8.45 | $8.20 | $8.25 | $7.65 | 37,786 |
| 2017-11-27 | $8.21 | $8.53 | $8.20 | $8.39 | $7.78 | 27,129 |
| 2017-11-24 | $8.35 | $8.40 | $8.15 | $8.16 | $7.56 | 9,660 |
| 2017-11-22 | $8.35 | $8.39 | $8.25 | $8.35 | $7.74 | 7,600 |
| 2017-11-21 | $8.17 | $8.40 | $8.17 | $8.35 | $7.74 | 11,700 |
| 2017-11-20 | $8.30 | $8.40 | $8.10 | $8.25 | $7.65 | 55,043 |
| 2017-11-17 | $8.26 | $8.48 | $8.26 | $8.47 | $7.85 | 9,012 |
| 2017-11-16 | $8.57 | $8.57 | $8.20 | $8.30 | $7.69 | 42,737 |
| 2017-11-15 | $8.40 | $8.76 | $8.27 | $8.57 | $7.94 | 68,659 |
| 2017-11-14 | $8.92 | $8.92 | $8.30 | $8.44 | $7.82 | 52,082 |
| 2017-11-13 | $8.30 | $9.20 | $8.29 | $8.91 | $8.26 | 68,353 |
| 2017-11-10 | $8.30 | $8.73 | $8.30 | $8.32 | $7.71 | 78,640 |
| 2017-11-09 | $8.63 | $8.70 | $8.30 | $8.62 | $7.99 | 57,910 |
| 2017-11-08 | $8.76 | $9.06 | $8.52 | $8.71 | $8.07 | 82,248 |
| 2017-11-07 | $9.00 | $9.69 | $8.35 | $8.79 | $8.15 | 199,138 |
| 2017-11-06 | $8.32 | $8.83 | $8.10 | $8.82 | $8.17 | 102,234 |
| 2017-11-03 | $7.80 | $8.23 | $7.69 | $8.03 | $7.44 | 24,123 |
| 2017-11-02 | $7.60 | $8.20 | $7.55 | $7.81 | $7.24 | 34,817 |
| 2017-11-01 | $7.48 | $7.98 | $7.48 | $7.61 | $7.05 | 37,730 |
| 2017-10-31 | $7.69 | $7.95 | $7.47 | $7.49 | $6.94 | 38,160 |
| 2017-10-30 | $7.51 | $7.95 | $7.50 | $7.68 | $7.12 | 26,014 |
| 2017-10-27 | $7.48 | $7.50 | $7.36 | $7.49 | $6.94 | 15,293 |
| 2017-10-26 | $7.62 | $7.78 | $7.30 | $7.41 | $6.87 | 22,939 |
| 2017-10-25 | $8.30 | $8.59 | $7.20 | $7.35 | $6.81 | 79,216 |
| 2017-10-24 | $7.90 | $8.63 | $7.60 | $8.25 | $7.65 | 67,597 |
| 2017-10-23 | $7.11 | $7.95 | $7.11 | $7.82 | $7.25 | 53,567 |
| 2017-10-20 | $7.09 | $7.27 | $7.09 | $7.16 | $6.64 | 18,259 |
| 2017-10-19 | $7.15 | $7.33 | $7.06 | $7.15 | $6.63 | 22,890 |
| 2017-10-18 | $7.32 | $7.38 | $7.01 | $7.08 | $6.56 | 42,294 |
| 2017-10-17 | $7.30 | $7.90 | $7.01 | $7.11 | $6.59 | 84,471 |
| 2017-10-16 | $7.30 | $7.98 | $7.30 | $7.45 | $6.90 | 16,018 |
| 2017-10-13 | $7.39 | $7.53 | $7.16 | $7.42 | $6.88 | 12,585 |
| 2017-10-12 | $7.25 | $7.36 | $7.15 | $7.36 | $6.82 | 13,752 |
| 2017-10-11 | $7.65 | $7.71 | $7.30 | $7.30 | $6.77 | 14,215 |
| 2017-10-10 | $8.10 | $8.10 | $7.65 | $7.78 | $7.21 | 8,337 |
| 2017-10-09 | $8.01 | $8.24 | $7.70 | $7.84 | $7.27 | 8,163 |
| 2017-10-06 | $7.30 | $8.15 | $7.30 | $8.15 | $7.55 | 21,641 |
| 2017-10-05 | $7.39 | $7.47 | $7.26 | $7.44 | $6.90 | 13,552 |
| 2017-10-04 | $7.48 | $7.58 | $7.25 | $7.25 | $6.72 | 20,852 |
| 2017-10-03 | $7.35 | $7.53 | $7.16 | $7.41 | $6.87 | 43,065 |
| 2017-10-02 | $7.24 | $7.37 | $7.02 | $7.16 | $6.64 | 33,320 |
| 2017-09-29 | $7.15 | $7.29 | $7.00 | $7.19 | $6.66 | 24,115 |
| 2017-09-28 | $7.20 | $7.51 | $6.79 | $7.14 | $6.62 | 75,321 |
| 2017-09-27 | $8.22 | $8.25 | $7.22 | $7.28 | $6.75 | 61,384 |
| 2017-09-26 | $8.67 | $8.67 | $7.65 | $7.99 | $7.41 | 77,062 |
| 2017-09-25 | $9.15 | $9.19 | $8.26 | $8.67 | $8.04 | 72,751 |
| 2017-09-22 | $8.50 | $9.04 | $8.25 | $8.90 | $8.25 | 52,616 |
| 2017-09-21 | $8.50 | $8.69 | $8.36 | $8.60 | $7.97 | 33,875 |
| 2017-09-20 | $7.59 | $8.25 | $7.55 | $8.25 | $7.65 | 70,693 |
| 2017-09-19 | $7.13 | $7.60 | $7.04 | $7.53 | $6.98 | 101,791 |
| 2017-09-18 | $7.14 | $7.22 | $7.00 | $7.07 | $6.55 | 32,771 |
| 2017-09-15 | $7.24 | $7.42 | $7.05 | $7.11 | $6.59 | 28,900 |
| 2017-09-14 | $7.71 | $7.79 | $7.04 | $7.23 | $6.70 | 135,911 |
| 2017-09-13 | $8.00 | $8.00 | $7.71 | $7.71 | $7.15 | 28,618 |
| 2017-09-12 | $8.05 | $8.05 | $7.80 | $7.99 | $7.41 | 38,663 |
| 2017-09-11 | $8.22 | $8.26 | $7.81 | $8.11 | $7.52 | 41,300 |
| 2017-09-08 | $7.95 | $8.12 | $7.71 | $7.99 | $7.41 | 39,900 |
| 2017-09-07 | $8.59 | $8.59 | $7.70 | $7.70 | $7.14 | 88,574 |
| 2017-09-06 | $8.75 | $9.12 | $8.01 | $8.40 | $7.79 | 114,767 |
| 2017-09-05 | $9.90 | $9.90 | $8.60 | $8.70 | $8.06 | 110,300 |
| 2017-09-01 | $9.48 | $9.92 | $9.48 | $9.74 | $9.03 | 29,400 |
| 2017-08-31 | $9.70 | $9.99 | $9.37 | $9.57 | $8.87 | 30,300 |
| 2017-08-30 | $9.84 | $10.17 | $9.60 | $9.70 | $8.99 | 14,396 |
| 2017-08-29 | $10.32 | $10.32 | $9.60 | $9.88 | $9.16 | 51,285 |
| 2017-08-28 | $11.10 | $11.10 | $10.00 | $10.35 | $9.59 | 46,978 |
| 2017-08-25 | $11.25 | $11.62 | $10.26 | $10.61 | $9.83 | 72,740 |
| 2017-08-24 | $12.34 | $12.34 | $10.50 | $11.33 | $10.50 | 185,790 |
| 2017-08-23 | $10.61 | $11.55 | $10.61 | $11.55 | $10.70 | 169,150 |
| 2017-08-22 | $10.19 | $10.74 | $10.00 | $10.43 | $9.67 | 100,937 |
| 2017-08-21 | $9.59 | $10.19 | $9.30 | $10.19 | $9.44 | 208,053 |
| 2017-08-18 | $13.00 | $13.26 | $9.25 | $9.25 | $8.57 | 575,851 |
Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) News Headlines
Recent Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) News
Similar Companies to Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |