CuriosityStream Inc - Class A (CURI) Exchange: NASDAQ
Data as of May 1, 2024
$1.08 ($0.07) 6.93%
CuriosityStream Inc - Class A - Daily Information
Click for more stock information on CuriosityStream Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.99 |
| Previous Close | $1.08 |
| High | $1.10 |
| Low | $0.97 |
| Adjusted Open | $0.99 |
| Previous Adjusted Close | $1.08 |
| Adjusted High | $1.10 |
| Adjusted Low | $0.97 |
About CuriosityStream Inc - Class A (CURI)
Invest in CuriosityStream Inc - Class A (CURI)
Historical Stock Data for CuriosityStream Inc - Class A (CURI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $0.99 | $1.10 | $0.97 | $1.08 | $1.08 | 92,111 |
| 2024-04-22 | $1.12 | $1.15 | $1.01 | $1.01 | $1.01 | 162,390 |
| 2024-04-19 | $1.02 | $1.15 | $1.02 | $1.15 | $1.15 | 214,534 |
| 2024-04-18 | $1.04 | $1.05 | $0.94 | $1.03 | $1.03 | 279,321 |
| 2024-04-17 | $1.13 | $1.15 | $1.01 | $1.06 | $1.06 | 358,697 |
| 2024-04-16 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 104,673 |
| 2024-04-15 | $1.28 | $1.29 | $1.11 | $1.20 | $1.20 | 279,126 |
| 2024-04-12 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 218,050 |
| 2024-04-11 | $1.53 | $1.55 | $1.11 | $1.16 | $1.16 | 918,689 |
| 2024-04-10 | $1.30 | $1.53 | $1.27 | $1.45 | $1.42 | 885,835 |
| 2024-04-09 | $1.26 | $1.37 | $1.22 | $1.31 | $1.28 | 643,428 |
| 2024-04-08 | $1.06 | $1.32 | $1.05 | $1.25 | $1.22 | 1,411,072 |
| 2024-04-05 | $0.99 | $1.04 | $0.97 | $1.03 | $1.01 | 196,660 |
| 2024-04-04 | $1.04 | $1.06 | $0.99 | $1.00 | $0.97 | 219,588 |
| 2024-04-03 | $1.04 | $1.05 | $0.99 | $1.04 | $1.02 | 261,730 |
| 2024-04-02 | $1.00 | $1.06 | $0.93 | $1.03 | $1.01 | 455,232 |
| 2024-04-01 | $1.05 | $1.09 | $1.01 | $1.01 | $0.99 | 317,509 |
| 2024-03-28 | $0.95 | $1.10 | $0.95 | $1.07 | $1.07 | 1,137,114 |
| 2024-03-27 | $0.97 | $1.02 | $0.90 | $0.96 | $0.96 | 952,686 |
| 2024-03-26 | $0.90 | $1.03 | $0.90 | $0.98 | $0.98 | 1,333,584 |
| 2024-03-25 | $0.90 | $0.95 | $0.85 | $0.93 | $0.93 | 948,551 |
| 2024-03-22 | $0.96 | $1.04 | $0.88 | $0.90 | $0.90 | 2,628,000 |
| 2024-03-21 | $0.75 | $1.05 | $0.73 | $0.96 | $0.96 | 33,584,750 |
| 2024-03-20 | $0.55 | $0.62 | $0.55 | $0.58 | $0.58 | 3,652,116 |
| 2024-03-19 | $0.54 | $0.58 | $0.53 | $0.53 | $0.53 | 54,711 |
| 2024-03-18 | $0.53 | $0.58 | $0.51 | $0.55 | $0.55 | 94,326 |
| 2024-03-15 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 53,985 |
| 2024-03-14 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 62,982 |
| 2024-03-13 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 51,564 |
| 2024-03-12 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 70,952 |
| 2024-03-11 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 78,254 |
| 2024-03-08 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 52,922 |
| 2024-03-07 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 41,460 |
| 2024-03-06 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 61,293 |
| 2024-03-05 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 115,847 |
| 2024-03-04 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 52,282 |
| 2024-03-01 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 16,409 |
| 2024-02-29 | $0.48 | $0.52 | $0.48 | $0.48 | $0.48 | 96,048 |
| 2024-02-28 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 114,778 |
| 2024-02-27 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 55,885 |
| 2024-02-26 | $0.45 | $0.52 | $0.45 | $0.45 | $0.45 | 99,847 |
| 2024-02-23 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 100,096 |
| 2024-02-22 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 71,581 |
| 2024-02-21 | $0.48 | $0.51 | $0.46 | $0.46 | $0.46 | 118,897 |
| 2024-02-20 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 63,405 |
| 2024-02-16 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 46,639 |
| 2024-02-15 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 151,619 |
| 2024-02-14 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 49,310 |
| 2024-02-13 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 59,300 |
| 2024-02-12 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 173,597 |
| 2024-02-09 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 139,037 |
| 2024-02-08 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 152,180 |
| 2024-02-07 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 25,023 |
| 2024-02-06 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 92,016 |
| 2024-02-05 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 39,201 |
| 2024-02-02 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 25,931 |
| 2024-02-01 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 33,587 |
| 2024-01-31 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 29,485 |
| 2024-01-30 | $0.55 | $0.57 | $0.52 | $0.55 | $0.55 | 26,968 |
| 2024-01-29 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 59,017 |
| 2024-01-26 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 48,562 |
| 2024-01-25 | $0.55 | $0.63 | $0.55 | $0.58 | $0.58 | 203,277 |
| 2024-01-24 | $0.54 | $0.59 | $0.52 | $0.56 | $0.56 | 90,793 |
| 2024-01-23 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 60,431 |
| 2024-01-22 | $0.49 | $0.58 | $0.49 | $0.51 | $0.51 | 128,809 |
| 2024-01-19 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 88,337 |
| 2024-01-18 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 95,660 |
| 2024-01-17 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 68,346 |
| 2024-01-16 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 161,404 |
| 2024-01-12 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 51,160 |
| 2024-01-11 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 66,412 |
| 2024-01-10 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 29,296 |
| 2024-01-09 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 158,320 |
| 2024-01-08 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 91,551 |
| 2024-01-05 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 96,327 |
| 2024-01-04 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 17,404 |
| 2024-01-03 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 50,050 |
| 2024-01-02 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 62,519 |
| 2023-12-29 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 256,361 |
| 2023-12-28 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 90,951 |
| 2023-12-27 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 119,029 |
| 2023-12-26 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 164,599 |
| 2023-12-22 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 128,508 |
| 2023-12-21 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 97,340 |
| 2023-12-20 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 172,702 |
| 2023-12-19 | $0.52 | $0.58 | $0.52 | $0.54 | $0.54 | 358,045 |
| 2023-12-18 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 75,647 |
| 2023-12-15 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 134,668 |
| 2023-12-14 | $0.54 | $0.58 | $0.50 | $0.57 | $0.57 | 291,382 |
| 2023-12-13 | $0.53 | $0.58 | $0.50 | $0.56 | $0.56 | 149,012 |
| 2023-12-12 | $0.55 | $0.57 | $0.47 | $0.54 | $0.54 | 484,668 |
| 2023-12-11 | $0.63 | $0.63 | $0.55 | $0.57 | $0.57 | 170,654 |
| 2023-12-08 | $0.67 | $0.69 | $0.61 | $0.64 | $0.64 | 102,012 |
| 2023-12-07 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 110,959 |
| 2023-12-06 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 64,363 |
| 2023-12-05 | $0.69 | $0.72 | $0.66 | $0.71 | $0.71 | 93,260 |
| 2023-12-04 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 74,348 |
| 2023-12-01 | $0.66 | $0.70 | $0.64 | $0.69 | $0.69 | 66,666 |
| 2023-11-30 | $0.75 | $0.75 | $0.63 | $0.69 | $0.69 | 58,071 |
| 2023-11-29 | $0.72 | $0.80 | $0.72 | $0.74 | $0.74 | 85,594 |
| 2023-11-28 | $0.73 | $0.74 | $0.59 | $0.72 | $0.72 | 97,886 |
| 2023-11-27 | $0.61 | $0.75 | $0.61 | $0.70 | $0.70 | 125,936 |
| 2023-11-24 | $0.58 | $0.65 | $0.58 | $0.64 | $0.64 | 54,934 |
| 2023-11-22 | $0.57 | $0.62 | $0.56 | $0.60 | $0.60 | 55,800 |
| 2023-11-21 | $0.56 | $0.61 | $0.56 | $0.59 | $0.59 | 77,171 |
| 2023-11-20 | $0.55 | $0.60 | $0.55 | $0.56 | $0.56 | 139,442 |
| 2023-11-17 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 99,954 |
| 2023-11-16 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 38,511 |
| 2023-11-15 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 45,755 |
| 2023-11-14 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 50,101 |
| 2023-11-13 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 72,541 |
| 2023-11-10 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 70,846 |
| 2023-11-09 | $0.59 | $0.62 | $0.56 | $0.57 | $0.57 | 99,374 |
| 2023-11-08 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 25,545 |
| 2023-11-07 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 27,345 |
| 2023-11-06 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 27,756 |
| 2023-11-03 | $0.55 | $0.65 | $0.55 | $0.62 | $0.62 | 60,838 |
| 2023-11-02 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 31,815 |
| 2023-11-01 | $0.55 | $0.59 | $0.50 | $0.51 | $0.51 | 26,890 |
| 2023-10-31 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 30,879 |
| 2023-10-30 | $0.52 | $0.57 | $0.52 | $0.52 | $0.52 | 38,122 |
| 2023-10-27 | $0.54 | $0.57 | $0.50 | $0.53 | $0.53 | 105,297 |
| 2023-10-26 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 30,724 |
| 2023-10-25 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 67,102 |
| 2023-10-24 | $0.65 | $0.66 | $0.58 | $0.59 | $0.59 | 45,985 |
| 2023-10-23 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 51,488 |
| 2023-10-20 | $0.64 | $0.69 | $0.61 | $0.61 | $0.61 | 65,924 |
| 2023-10-19 | $0.65 | $0.70 | $0.64 | $0.64 | $0.64 | 28,957 |
| 2023-10-18 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 22,674 |
| 2023-10-17 | $0.65 | $0.71 | $0.65 | $0.65 | $0.65 | 33,371 |
| 2023-10-16 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 31,527 |
| 2023-10-13 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 15,405 |
| 2023-10-12 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 27,197 |
| 2023-10-11 | $0.70 | $0.72 | $0.66 | $0.68 | $0.68 | 25,939 |
| 2023-10-10 | $0.68 | $0.74 | $0.65 | $0.70 | $0.70 | 33,956 |
| 2023-10-09 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 23,291 |
| 2023-10-06 | $0.64 | $0.69 | $0.64 | $0.66 | $0.66 | 58,362 |
| 2023-10-05 | $0.63 | $0.67 | $0.61 | $0.64 | $0.64 | 51,661 |
| 2023-10-04 | $0.68 | $0.72 | $0.58 | $0.65 | $0.65 | 136,220 |
| 2023-10-03 | $0.69 | $0.74 | $0.68 | $0.68 | $0.68 | 23,772 |
| 2023-10-02 | $0.71 | $0.77 | $0.67 | $0.68 | $0.68 | 53,412 |
| 2023-09-29 | $0.69 | $0.80 | $0.68 | $0.71 | $0.71 | 29,131 |
| 2023-09-28 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 18,807 |
| 2023-09-27 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 19,980 |
| 2023-09-26 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 36,815 |
| 2023-09-25 | $0.72 | $0.73 | $0.67 | $0.67 | $0.67 | 44,531 |
| 2023-09-22 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 43,650 |
| 2023-09-21 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 34,251 |
| 2023-09-20 | $0.66 | $0.73 | $0.66 | $0.67 | $0.67 | 54,000 |
| 2023-09-19 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 27,007 |
| 2023-09-18 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 37,592 |
| 2023-09-15 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 136,278 |
| 2023-09-14 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 33,554 |
| 2023-09-13 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 43,379 |
| 2023-09-12 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 137,084 |
| 2023-09-11 | $0.77 | $0.78 | $0.70 | $0.70 | $0.70 | 123,791 |
| 2023-09-08 | $0.78 | $0.80 | $0.73 | $0.73 | $0.73 | 71,878 |
| 2023-09-07 | $0.77 | $0.78 | $0.71 | $0.78 | $0.78 | 122,738 |
| 2023-09-06 | $0.81 | $0.83 | $0.75 | $0.78 | $0.78 | 85,019 |
| 2023-09-05 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 71,958 |
| 2023-09-01 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 142,564 |
| 2023-08-31 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 29,804 |
| 2023-08-30 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 22,730 |
| 2023-08-29 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 22,517 |
| 2023-08-28 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 35,908 |
| 2023-08-25 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 30,733 |
| 2023-08-24 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 31,687 |
| 2023-08-23 | $0.82 | $0.90 | $0.81 | $0.88 | $0.88 | 39,084 |
| 2023-08-22 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 44,286 |
| 2023-08-21 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 64,897 |
| 2023-08-18 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 52,992 |
| 2023-08-17 | $0.85 | $0.90 | $0.84 | $0.85 | $0.85 | 51,016 |
| 2023-08-16 | $0.84 | $0.88 | $0.83 | $0.86 | $0.86 | 154,225 |
| 2023-08-15 | $0.92 | $0.93 | $0.82 | $0.88 | $0.88 | 286,538 |
| 2023-08-14 | $0.91 | $0.99 | $0.91 | $0.95 | $0.95 | 53,948 |
| 2023-08-11 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 18,733 |
| 2023-08-10 | $0.95 | $1.00 | $0.91 | $0.92 | $0.92 | 56,021 |
| 2023-08-09 | $0.99 | $1.01 | $0.95 | $0.97 | $0.97 | 34,133 |
| 2023-08-08 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 50,002 |
| 2023-08-07 | $1.05 | $1.05 | $0.97 | $0.98 | $0.98 | 52,210 |
| 2023-08-04 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 65,037 |
| 2023-08-03 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 13,215 |
| 2023-08-02 | $1.07 | $1.09 | $1.04 | $1.05 | $1.05 | 48,334 |
| 2023-08-01 | $1.13 | $1.14 | $1.06 | $1.10 | $1.10 | 97,862 |
| 2023-07-31 | $1.00 | $1.16 | $1.00 | $1.11 | $1.11 | 458,681 |
| 2023-07-28 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 83,817 |
| 2023-07-27 | $1.01 | $1.04 | $0.99 | $1.02 | $1.02 | 65,154 |
| 2023-07-26 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 40,753 |
| 2023-07-25 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 50,211 |
| 2023-07-24 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 38,999 |
| 2023-07-21 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 49,691 |
| 2023-07-20 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 67,158 |
| 2023-07-19 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 85,342 |
| 2023-07-18 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 93,413 |
| 2023-07-17 | $0.99 | $1.06 | $0.99 | $1.04 | $1.04 | 97,147 |
| 2023-07-14 | $1.01 | $1.03 | $0.98 | $0.99 | $0.99 | 51,234 |
| 2023-07-13 | $1.10 | $1.10 | $0.98 | $0.98 | $0.98 | 155,617 |
| 2023-07-12 | $1.11 | $1.11 | $1.01 | $1.05 | $1.05 | 103,328 |
| 2023-07-11 | $0.98 | $1.05 | $0.97 | $1.04 | $1.04 | 73,044 |
| 2023-07-10 | $0.94 | $1.00 | $0.93 | $0.99 | $0.99 | 58,620 |
| 2023-07-07 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 60,611 |
| 2023-07-06 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 38,386 |
| 2023-07-05 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 59,279 |
| 2023-07-03 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 42,021 |
| 2023-06-30 | $0.89 | $0.94 | $0.85 | $0.93 | $0.93 | 92,887 |
| 2023-06-29 | $0.93 | $0.99 | $0.85 | $0.87 | $0.87 | 154,412 |
| 2023-06-28 | $0.96 | $0.99 | $0.94 | $0.95 | $0.95 | 39,661 |
| 2023-06-27 | $0.93 | $1.01 | $0.91 | $1.01 | $1.01 | 88,877 |
| 2023-06-26 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 101,924 |
| 2023-06-23 | $0.96 | $1.00 | $0.90 | $0.93 | $0.93 | 75,705 |
| 2023-06-22 | $0.99 | $1.04 | $0.96 | $0.97 | $0.97 | 38,493 |
| 2023-06-21 | $1.03 | $1.04 | $0.96 | $1.00 | $1.00 | 46,790 |
| 2023-06-20 | $1.09 | $1.13 | $1.03 | $1.04 | $1.04 | 107,198 |
| 2023-06-16 | $0.97 | $1.09 | $0.95 | $1.08 | $1.08 | 297,740 |
| 2023-06-15 | $0.86 | $0.96 | $0.84 | $0.95 | $0.95 | 128,819 |
| 2023-06-14 | $0.94 | $0.94 | $0.82 | $0.87 | $0.87 | 161,623 |
| 2023-06-13 | $0.78 | $0.95 | $0.75 | $0.93 | $0.93 | 176,100 |
| 2023-06-12 | $0.79 | $0.82 | $0.75 | $0.77 | $0.77 | 322,071 |
| 2023-06-09 | $0.82 | $0.86 | $0.79 | $0.79 | $0.79 | 174,032 |
| 2023-06-08 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 90,127 |
| 2023-06-07 | $0.85 | $0.87 | $0.83 | $0.87 | $0.87 | 70,978 |
| 2023-06-06 | $0.86 | $0.87 | $0.82 | $0.83 | $0.83 | 180,663 |
| 2023-06-05 | $0.87 | $0.88 | $0.81 | $0.87 | $0.87 | 168,267 |
| 2023-06-02 | $0.90 | $0.94 | $0.89 | $0.89 | $0.89 | 159,765 |
| 2023-06-01 | $0.91 | $0.93 | $0.88 | $0.91 | $0.91 | 130,351 |
| 2023-05-31 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 45,173 |
| 2023-05-30 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 72,914 |
| 2023-05-26 | $0.95 | $0.96 | $0.92 | $0.96 | $0.96 | 50,751 |
| 2023-05-25 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 73,068 |
| 2023-05-24 | $0.96 | $0.98 | $0.91 | $0.94 | $0.94 | 151,187 |
| 2023-05-23 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 70,814 |
| 2023-05-22 | $0.92 | $1.00 | $0.89 | $1.00 | $1.00 | 168,503 |
| 2023-05-19 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 91,720 |
| 2023-05-18 | $0.93 | $0.96 | $0.89 | $0.91 | $0.91 | 143,013 |
| 2023-05-17 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 118,297 |
| 2023-05-16 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 129,520 |
| 2023-05-15 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 107,230 |
| 2023-05-12 | $1.08 | $1.12 | $0.96 | $0.98 | $0.98 | 210,560 |
| 2023-05-11 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 296,503 |
| 2023-05-10 | $1.07 | $1.09 | $1.00 | $1.02 | $1.02 | 107,864 |
| 2023-05-09 | $0.97 | $1.14 | $0.97 | $1.10 | $1.10 | 117,336 |
| 2023-05-08 | $0.95 | $1.01 | $0.95 | $0.99 | $0.99 | 47,187 |
| 2023-05-05 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 119,297 |
| 2023-05-04 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 71,365 |
| 2023-05-03 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 38,527 |
| 2023-05-02 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 67,790 |
| 2023-05-01 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 43,912 |
| 2023-04-28 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 77,070 |
| 2023-04-27 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 58,488 |
| 2023-04-26 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 41,639 |
| 2023-04-25 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 84,975 |
| 2023-04-24 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 55,652 |
| 2023-04-21 | $1.06 | $1.07 | $1.02 | $1.06 | $1.06 | 61,035 |
| 2023-04-20 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 57,543 |
| 2023-04-19 | $1.07 | $1.10 | $1.03 | $1.08 | $1.08 | 117,823 |
| 2023-04-18 | $1.12 | $1.12 | $1.01 | $1.07 | $1.07 | 245,039 |
| 2023-04-17 | $1.09 | $1.09 | $1.00 | $1.04 | $1.04 | 360,517 |
| 2023-04-14 | $1.12 | $1.17 | $1.08 | $1.09 | $1.09 | 129,612 |
| 2023-04-13 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 238,458 |
| 2023-04-12 | $1.12 | $1.20 | $1.12 | $1.17 | $1.17 | 133,430 |
| 2023-04-11 | $1.15 | $1.22 | $1.13 | $1.19 | $1.19 | 142,566 |
| 2023-04-10 | $1.17 | $1.17 | $1.13 | $1.15 | $1.15 | 151,167 |
| 2023-04-06 | $1.22 | $1.23 | $1.16 | $1.17 | $1.17 | 247,688 |
| 2023-04-05 | $1.33 | $1.33 | $1.18 | $1.19 | $1.19 | 161,520 |
| 2023-04-04 | $1.35 | $1.39 | $1.33 | $1.34 | $1.34 | 102,107 |
| 2023-04-03 | $1.40 | $1.42 | $1.30 | $1.38 | $1.38 | 219,910 |
| 2023-03-31 | $1.26 | $1.35 | $1.22 | $1.35 | $1.35 | 548,136 |
| 2023-03-30 | $1.52 | $1.64 | $1.49 | $1.60 | $1.60 | 276,542 |
| 2023-03-29 | $1.41 | $1.50 | $1.36 | $1.47 | $1.47 | 73,887 |
| 2023-03-28 | $1.43 | $1.46 | $1.36 | $1.36 | $1.36 | 53,419 |
| 2023-03-27 | $1.39 | $1.49 | $1.39 | $1.44 | $1.44 | 76,685 |
| 2023-03-24 | $1.28 | $1.39 | $1.28 | $1.37 | $1.37 | 38,982 |
| 2023-03-23 | $1.37 | $1.40 | $1.28 | $1.31 | $1.31 | 77,876 |
| 2023-03-22 | $1.37 | $1.41 | $1.35 | $1.36 | $1.36 | 33,978 |
| 2023-03-21 | $1.41 | $1.44 | $1.33 | $1.35 | $1.35 | 90,146 |
| 2023-03-20 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 40,907 |
| 2023-03-17 | $1.40 | $1.42 | $1.35 | $1.35 | $1.35 | 118,220 |
| 2023-03-16 | $1.30 | $1.41 | $1.30 | $1.40 | $1.40 | 57,032 |
| 2023-03-15 | $1.38 | $1.41 | $1.20 | $1.36 | $1.36 | 133,863 |
| 2023-03-14 | $1.42 | $1.45 | $1.40 | $1.41 | $1.41 | 57,582 |
| 2023-03-13 | $1.40 | $1.45 | $1.35 | $1.41 | $1.41 | 152,745 |
| 2023-03-10 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 53,633 |
| 2023-03-09 | $1.56 | $1.59 | $1.41 | $1.42 | $1.42 | 150,318 |
| 2023-03-08 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 20,116 |
| 2023-03-07 | $1.66 | $1.68 | $1.56 | $1.62 | $1.62 | 133,844 |
| 2023-03-06 | $1.73 | $1.75 | $1.65 | $1.67 | $1.67 | 48,284 |
| 2023-03-03 | $1.58 | $1.79 | $1.58 | $1.73 | $1.73 | 140,380 |
| 2023-03-02 | $1.65 | $1.65 | $1.57 | $1.59 | $1.59 | 56,002 |
| 2023-03-01 | $1.68 | $1.70 | $1.66 | $1.66 | $1.66 | 26,021 |
| 2023-02-28 | $1.69 | $1.71 | $1.67 | $1.67 | $1.67 | 28,216 |
| 2023-02-27 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 35,110 |
| 2023-02-24 | $1.68 | $1.73 | $1.66 | $1.67 | $1.67 | 48,473 |
| 2023-02-23 | $1.79 | $1.79 | $1.70 | $1.73 | $1.73 | 40,719 |
| 2023-02-22 | $1.67 | $1.85 | $1.67 | $1.80 | $1.80 | 84,132 |
| 2023-02-21 | $1.80 | $1.85 | $1.66 | $1.68 | $1.68 | 171,588 |
| 2023-02-17 | $1.83 | $1.85 | $1.80 | $1.83 | $1.83 | 58,770 |
| 2023-02-16 | $1.75 | $1.88 | $1.72 | $1.82 | $1.82 | 115,597 |
| 2023-02-15 | $1.67 | $1.79 | $1.67 | $1.79 | $1.79 | 84,033 |
| 2023-02-14 | $1.59 | $1.68 | $1.59 | $1.66 | $1.66 | 106,589 |
| 2023-02-13 | $1.65 | $1.71 | $1.60 | $1.60 | $1.60 | 74,639 |
| 2023-02-10 | $1.74 | $1.78 | $1.65 | $1.68 | $1.68 | 83,577 |
| 2023-02-09 | $1.75 | $1.81 | $1.72 | $1.72 | $1.72 | 46,537 |
| 2023-02-08 | $1.69 | $1.81 | $1.69 | $1.74 | $1.74 | 97,306 |
| 2023-02-07 | $1.76 | $1.76 | $1.69 | $1.71 | $1.71 | 61,562 |
| 2023-02-06 | $1.73 | $1.80 | $1.73 | $1.78 | $1.78 | 69,379 |
| 2023-02-03 | $1.67 | $1.74 | $1.67 | $1.73 | $1.73 | 107,201 |
| 2023-02-02 | $1.74 | $1.79 | $1.69 | $1.72 | $1.72 | 143,431 |
| 2023-02-01 | $1.73 | $1.76 | $1.66 | $1.70 | $1.70 | 124,013 |
| 2023-01-31 | $1.67 | $1.82 | $1.65 | $1.73 | $1.73 | 85,703 |
| 2023-01-30 | $1.86 | $1.86 | $1.67 | $1.67 | $1.67 | 167,003 |
| 2023-01-27 | $1.84 | $1.92 | $1.84 | $1.86 | $1.86 | 125,560 |
| 2023-01-26 | $1.91 | $1.93 | $1.83 | $1.88 | $1.88 | 115,250 |
| 2023-01-25 | $1.80 | $2.00 | $1.78 | $1.88 | $1.88 | 309,895 |
| 2023-01-24 | $1.84 | $1.88 | $1.64 | $1.86 | $1.86 | 185,099 |
| 2023-01-23 | $1.82 | $1.95 | $1.82 | $1.87 | $1.87 | 178,845 |
| 2023-01-20 | $1.63 | $1.85 | $1.61 | $1.81 | $1.81 | 298,817 |
| 2023-01-19 | $1.64 | $1.65 | $1.51 | $1.62 | $1.62 | 177,234 |
| 2023-01-18 | $1.70 | $1.77 | $1.60 | $1.62 | $1.62 | 319,604 |
| 2023-01-17 | $1.58 | $1.68 | $1.55 | $1.67 | $1.67 | 142,021 |
| 2023-01-13 | $1.60 | $1.63 | $1.54 | $1.60 | $1.60 | 124,122 |
| 2023-01-12 | $1.53 | $1.60 | $1.45 | $1.60 | $1.60 | 124,860 |
| 2023-01-11 | $1.45 | $1.54 | $1.42 | $1.49 | $1.49 | 148,716 |
| 2023-01-10 | $1.33 | $1.47 | $1.33 | $1.44 | $1.44 | 149,256 |
| 2023-01-09 | $1.30 | $1.35 | $1.29 | $1.33 | $1.33 | 112,505 |
| 2023-01-06 | $1.36 | $1.38 | $1.29 | $1.32 | $1.32 | 107,747 |
| 2023-01-05 | $1.29 | $1.41 | $1.26 | $1.35 | $1.35 | 140,673 |
| 2023-01-04 | $1.13 | $1.31 | $1.13 | $1.28 | $1.28 | 286,816 |
| 2023-01-03 | $1.11 | $1.16 | $1.10 | $1.13 | $1.13 | 109,521 |
| 2022-12-30 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 145,338 |
| 2022-12-29 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 120,809 |
| 2022-12-28 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 125,825 |
| 2022-12-27 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 233,368 |
| 2022-12-23 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 87,914 |
| 2022-12-22 | $1.15 | $1.19 | $1.14 | $1.19 | $1.19 | 85,370 |
| 2022-12-21 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 73,540 |
| 2022-12-20 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 73,849 |
| 2022-12-19 | $1.18 | $1.20 | $1.15 | $1.15 | $1.15 | 126,831 |
| 2022-12-16 | $1.20 | $1.24 | $1.15 | $1.20 | $1.20 | 288,468 |
| 2022-12-15 | $1.22 | $1.25 | $1.21 | $1.21 | $1.21 | 121,066 |
| 2022-12-14 | $1.24 | $1.26 | $1.22 | $1.22 | $1.22 | 136,059 |
| 2022-12-13 | $1.32 | $1.37 | $1.23 | $1.25 | $1.25 | 187,329 |
| 2022-12-12 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 55,112 |
| 2022-12-09 | $1.25 | $1.30 | $1.22 | $1.25 | $1.25 | 101,561 |
| 2022-12-08 | $1.23 | $1.26 | $1.21 | $1.24 | $1.24 | 79,365 |
| 2022-12-07 | $1.23 | $1.27 | $1.23 | $1.23 | $1.23 | 74,465 |
| 2022-12-06 | $1.29 | $1.31 | $1.24 | $1.27 | $1.27 | 71,293 |
| 2022-12-05 | $1.32 | $1.34 | $1.28 | $1.29 | $1.29 | 84,416 |
| 2022-12-02 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 33,980 |
| 2022-12-01 | $1.33 | $1.39 | $1.33 | $1.33 | $1.33 | 47,355 |
| 2022-11-30 | $1.32 | $1.40 | $1.29 | $1.34 | $1.34 | 91,905 |
| 2022-11-29 | $1.30 | $1.36 | $1.28 | $1.34 | $1.34 | 110,778 |
| 2022-11-28 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 117,238 |
| 2022-11-25 | $1.36 | $1.38 | $1.32 | $1.33 | $1.33 | 42,153 |
| 2022-11-23 | $1.43 | $1.46 | $1.35 | $1.37 | $1.37 | 146,106 |
| 2022-11-22 | $1.33 | $1.47 | $1.29 | $1.42 | $1.42 | 112,929 |
| 2022-11-21 | $1.33 | $1.36 | $1.30 | $1.32 | $1.32 | 94,710 |
| 2022-11-18 | $1.37 | $1.39 | $1.30 | $1.35 | $1.35 | 106,009 |
| 2022-11-17 | $1.45 | $1.45 | $1.34 | $1.36 | $1.36 | 104,372 |
| 2022-11-16 | $1.46 | $1.48 | $1.40 | $1.44 | $1.44 | 46,013 |
| 2022-11-15 | $1.53 | $1.57 | $1.45 | $1.46 | $1.46 | 167,512 |
| 2022-11-14 | $1.65 | $1.70 | $1.54 | $1.54 | $1.54 | 125,793 |
| 2022-11-11 | $1.52 | $1.74 | $1.51 | $1.74 | $1.74 | 259,216 |
| 2022-11-10 | $1.35 | $1.56 | $1.30 | $1.53 | $1.53 | 237,284 |
| 2022-11-09 | $1.24 | $1.25 | $1.21 | $1.21 | $1.21 | 178,471 |
| 2022-11-08 | $1.24 | $1.25 | $1.20 | $1.25 | $1.25 | 69,899 |
| 2022-11-07 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 80,319 |
| 2022-11-04 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 81,390 |
| 2022-11-03 | $1.23 | $1.26 | $1.20 | $1.25 | $1.25 | 136,933 |
| 2022-11-02 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 43,371 |
| 2022-11-01 | $1.24 | $1.31 | $1.22 | $1.23 | $1.23 | 89,339 |
| 2022-10-31 | $1.22 | $1.28 | $1.22 | $1.23 | $1.23 | 122,165 |
| 2022-10-28 | $1.24 | $1.26 | $1.20 | $1.23 | $1.23 | 96,311 |
| 2022-10-27 | $1.33 | $1.33 | $1.23 | $1.26 | $1.26 | 73,229 |
| 2022-10-26 | $1.24 | $1.37 | $1.24 | $1.28 | $1.28 | 96,682 |
| 2022-10-25 | $1.14 | $1.30 | $1.14 | $1.29 | $1.29 | 87,931 |
| 2022-10-24 | $1.24 | $1.29 | $1.12 | $1.15 | $1.15 | 254,546 |
| 2022-10-21 | $1.20 | $1.27 | $1.19 | $1.22 | $1.22 | 135,678 |
| 2022-10-20 | $1.31 | $1.37 | $1.18 | $1.21 | $1.21 | 403,247 |
| 2022-10-19 | $1.34 | $1.39 | $1.31 | $1.32 | $1.32 | 122,815 |
| 2022-10-18 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 93,368 |
| 2022-10-17 | $1.34 | $1.39 | $1.33 | $1.34 | $1.34 | 37,925 |
| 2022-10-14 | $1.35 | $1.37 | $1.33 | $1.35 | $1.35 | 82,640 |
| 2022-10-13 | $1.33 | $1.40 | $1.33 | $1.36 | $1.36 | 128,334 |
| 2022-10-12 | $1.38 | $1.39 | $1.33 | $1.36 | $1.36 | 79,714 |
| 2022-10-11 | $1.40 | $1.42 | $1.34 | $1.38 | $1.38 | 121,501 |
| 2022-10-10 | $1.40 | $1.43 | $1.38 | $1.39 | $1.39 | 87,762 |
| 2022-10-07 | $1.49 | $1.49 | $1.38 | $1.39 | $1.39 | 117,628 |
| 2022-10-06 | $1.45 | $1.56 | $1.45 | $1.50 | $1.50 | 112,033 |
| 2022-10-05 | $1.46 | $1.49 | $1.41 | $1.45 | $1.45 | 39,211 |
| 2022-10-04 | $1.37 | $1.49 | $1.37 | $1.48 | $1.48 | 98,285 |
| 2022-10-03 | $1.45 | $1.48 | $1.36 | $1.36 | $1.36 | 135,335 |
| 2022-09-30 | $1.35 | $1.57 | $1.35 | $1.46 | $1.46 | 170,833 |
| 2022-09-29 | $1.40 | $1.40 | $1.33 | $1.38 | $1.38 | 124,510 |
| 2022-09-28 | $1.41 | $1.46 | $1.40 | $1.41 | $1.41 | 82,625 |
| 2022-09-27 | $1.40 | $1.48 | $1.39 | $1.42 | $1.42 | 108,901 |
| 2022-09-26 | $1.48 | $1.56 | $1.39 | $1.40 | $1.40 | 169,142 |
| 2022-09-23 | $1.47 | $1.53 | $1.40 | $1.49 | $1.49 | 277,838 |
| 2022-09-22 | $1.58 | $1.58 | $1.48 | $1.48 | $1.48 | 195,258 |
| 2022-09-21 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 80,983 |
| 2022-09-20 | $1.55 | $1.64 | $1.55 | $1.61 | $1.61 | 110,948 |
| 2022-09-19 | $1.59 | $1.61 | $1.55 | $1.58 | $1.58 | 139,710 |
| 2022-09-16 | $1.66 | $1.66 | $1.60 | $1.61 | $1.61 | 195,313 |
| 2022-09-15 | $1.64 | $1.72 | $1.64 | $1.70 | $1.70 | 88,059 |
| 2022-09-14 | $1.65 | $1.68 | $1.58 | $1.63 | $1.63 | 119,138 |
| 2022-09-13 | $1.68 | $1.68 | $1.58 | $1.65 | $1.65 | 138,697 |
| 2022-09-12 | $1.63 | $1.71 | $1.62 | $1.68 | $1.68 | 148,301 |
| 2022-09-09 | $1.63 | $1.65 | $1.59 | $1.62 | $1.62 | 132,893 |
| 2022-09-08 | $1.62 | $1.64 | $1.57 | $1.63 | $1.63 | 95,601 |
| 2022-09-07 | $1.57 | $1.64 | $1.57 | $1.61 | $1.61 | 89,248 |
| 2022-09-06 | $1.60 | $1.64 | $1.57 | $1.59 | $1.59 | 179,565 |
| 2022-09-02 | $1.68 | $1.72 | $1.59 | $1.59 | $1.59 | 168,950 |
| 2022-09-01 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 96,156 |
| 2022-08-31 | $1.70 | $1.73 | $1.66 | $1.70 | $1.70 | 66,563 |
| 2022-08-30 | $1.82 | $1.82 | $1.65 | $1.68 | $1.68 | 195,461 |
| 2022-08-29 | $1.72 | $1.84 | $1.71 | $1.81 | $1.81 | 109,004 |
| 2022-08-26 | $1.78 | $1.82 | $1.71 | $1.75 | $1.75 | 107,890 |
| 2022-08-25 | $1.77 | $1.80 | $1.71 | $1.80 | $1.80 | 85,185 |
| 2022-08-24 | $1.69 | $1.80 | $1.64 | $1.72 | $1.72 | 120,740 |
| 2022-08-23 | $1.70 | $1.74 | $1.66 | $1.69 | $1.69 | 157,950 |
| 2022-08-22 | $1.82 | $1.82 | $1.67 | $1.69 | $1.69 | 270,641 |
| 2022-08-19 | $1.90 | $1.90 | $1.79 | $1.80 | $1.80 | 173,969 |
| 2022-08-18 | $2.03 | $2.03 | $1.86 | $1.89 | $1.89 | 131,390 |
| 2022-08-17 | $2.11 | $2.14 | $2.00 | $2.01 | $2.01 | 198,116 |
| 2022-08-16 | $2.30 | $2.30 | $1.99 | $2.14 | $2.14 | 468,529 |
| 2022-08-15 | $2.36 | $2.37 | $2.23 | $2.32 | $2.32 | 207,021 |
| 2022-08-12 | $2.38 | $2.38 | $2.22 | $2.29 | $2.29 | 210,177 |
| 2022-08-11 | $2.09 | $2.39 | $2.09 | $2.35 | $2.35 | 421,709 |
| 2022-08-10 | $1.94 | $2.07 | $1.89 | $2.05 | $2.05 | 111,065 |
| 2022-08-09 | $2.04 | $2.04 | $1.88 | $1.93 | $1.93 | 124,696 |
| 2022-08-08 | $1.96 | $2.05 | $1.95 | $2.02 | $2.02 | 148,971 |
| 2022-08-05 | $1.90 | $1.98 | $1.84 | $1.92 | $1.92 | 130,113 |
| 2022-08-04 | $1.98 | $2.02 | $1.86 | $1.89 | $1.89 | 145,313 |
| 2022-08-03 | $1.85 | $2.00 | $1.84 | $1.98 | $1.98 | 256,766 |
| 2022-08-02 | $1.68 | $1.86 | $1.68 | $1.80 | $1.80 | 132,754 |
| 2022-08-01 | $1.74 | $1.76 | $1.66 | $1.73 | $1.73 | 194,457 |
| 2022-07-29 | $1.79 | $1.80 | $1.68 | $1.71 | $1.71 | 127,105 |
| 2022-07-28 | $1.73 | $1.79 | $1.66 | $1.73 | $1.73 | 156,854 |
| 2022-07-27 | $1.72 | $1.76 | $1.69 | $1.73 | $1.73 | 127,716 |
| 2022-07-26 | $1.85 | $1.85 | $1.65 | $1.69 | $1.69 | 212,205 |
| 2022-07-25 | $1.93 | $1.94 | $1.81 | $1.86 | $1.86 | 91,968 |
| 2022-07-22 | $1.96 | $1.99 | $1.87 | $1.92 | $1.92 | 122,126 |
| 2022-07-21 | $2.05 | $2.07 | $1.94 | $1.98 | $1.98 | 121,660 |
| 2022-07-20 | $1.83 | $2.11 | $1.83 | $2.04 | $2.04 | 319,223 |
| 2022-07-19 | $1.73 | $1.88 | $1.73 | $1.85 | $1.85 | 111,685 |
| 2022-07-18 | $1.82 | $1.87 | $1.71 | $1.72 | $1.72 | 116,748 |
| 2022-07-15 | $1.70 | $1.78 | $1.68 | $1.75 | $1.75 | 99,169 |
| 2022-07-14 | $1.69 | $1.74 | $1.68 | $1.71 | $1.71 | 66,563 |
| 2022-07-13 | $1.67 | $1.76 | $1.66 | $1.71 | $1.71 | 124,457 |
| 2022-07-12 | $1.67 | $1.83 | $1.65 | $1.70 | $1.70 | 233,445 |
| 2022-07-11 | $1.75 | $1.77 | $1.65 | $1.67 | $1.67 | 214,715 |
| 2022-07-08 | $1.84 | $1.89 | $1.77 | $1.77 | $1.77 | 166,583 |
| 2022-07-07 | $1.66 | $1.84 | $1.66 | $1.82 | $1.82 | 182,324 |
| 2022-07-06 | $1.81 | $1.86 | $1.63 | $1.65 | $1.65 | 417,822 |
| 2022-07-05 | $1.68 | $1.83 | $1.64 | $1.80 | $1.80 | 237,745 |
| 2022-07-01 | $1.66 | $1.75 | $1.63 | $1.70 | $1.70 | 153,686 |
| 2022-06-30 | $1.76 | $1.77 | $1.67 | $1.69 | $1.69 | 141,761 |
| 2022-06-29 | $1.82 | $1.82 | $1.73 | $1.77 | $1.77 | 353,292 |
| 2022-06-28 | $1.96 | $2.01 | $1.83 | $1.84 | $1.84 | 537,703 |
| 2022-06-27 | $2.09 | $2.11 | $1.92 | $1.99 | $1.99 | 270,169 |
| 2022-06-24 | $2.09 | $2.26 | $2.01 | $2.05 | $2.05 | 3,213,919 |
| 2022-06-23 | $2.05 | $2.12 | $1.96 | $2.09 | $2.09 | 504,975 |
| 2022-06-22 | $1.81 | $2.10 | $1.81 | $2.05 | $2.05 | 597,108 |
| 2022-06-21 | $1.88 | $1.98 | $1.81 | $1.86 | $1.86 | 437,514 |
| 2022-06-17 | $1.75 | $1.89 | $1.74 | $1.85 | $1.85 | 411,609 |
| 2022-06-16 | $1.83 | $1.84 | $1.72 | $1.77 | $1.77 | 665,020 |
| 2022-06-15 | $1.71 | $1.97 | $1.56 | $1.91 | $1.91 | 1,177,891 |
| 2022-06-14 | $1.66 | $1.73 | $1.63 | $1.71 | $1.71 | 282,462 |
| 2022-06-13 | $1.63 | $1.72 | $1.60 | $1.65 | $1.65 | 532,515 |
| 2022-06-10 | $1.83 | $1.85 | $1.70 | $1.71 | $1.71 | 369,235 |
| 2022-06-09 | $1.86 | $1.93 | $1.79 | $1.88 | $1.88 | 362,383 |
| 2022-06-08 | $1.76 | $1.90 | $1.69 | $1.88 | $1.88 | 378,584 |
| 2022-06-07 | $1.63 | $1.78 | $1.62 | $1.76 | $1.76 | 453,435 |
| 2022-06-06 | $1.85 | $1.85 | $1.61 | $1.64 | $1.64 | 466,964 |
| 2022-06-03 | $1.52 | $1.79 | $1.49 | $1.79 | $1.79 | 638,006 |
| 2022-06-02 | $1.50 | $1.60 | $1.47 | $1.52 | $1.52 | 618,369 |
| 2022-06-01 | $1.53 | $1.57 | $1.42 | $1.47 | $1.47 | 553,046 |
| 2022-05-31 | $1.58 | $1.61 | $1.51 | $1.51 | $1.51 | 1,189,808 |
| 2022-05-27 | $1.62 | $1.65 | $1.57 | $1.58 | $1.58 | 412,708 |
| 2022-05-26 | $1.50 | $1.63 | $1.49 | $1.58 | $1.58 | 443,590 |
| 2022-05-25 | $1.52 | $1.58 | $1.47 | $1.48 | $1.48 | 522,735 |
| 2022-05-24 | $1.58 | $1.58 | $1.45 | $1.53 | $1.53 | 470,057 |
| 2022-05-23 | $1.67 | $1.68 | $1.56 | $1.60 | $1.60 | 522,167 |
| 2022-05-20 | $1.73 | $1.75 | $1.54 | $1.62 | $1.62 | 613,997 |
| 2022-05-19 | $1.68 | $1.76 | $1.65 | $1.67 | $1.67 | 383,500 |
| 2022-05-18 | $1.78 | $1.85 | $1.66 | $1.68 | $1.68 | 472,401 |
| 2022-05-17 | $1.79 | $1.82 | $1.77 | $1.82 | $1.82 | 580,845 |
| 2022-05-16 | $1.80 | $1.89 | $1.70 | $1.72 | $1.72 | 627,685 |
| 2022-05-13 | $1.88 | $1.92 | $1.74 | $1.78 | $1.78 | 996,537 |
| 2022-05-12 | $1.73 | $1.88 | $1.61 | $1.86 | $1.86 | 607,743 |
| 2022-05-11 | $1.86 | $1.93 | $1.69 | $1.74 | $1.74 | 639,706 |
| 2022-05-10 | $1.92 | $2.01 | $1.86 | $1.91 | $1.91 | 334,237 |
| 2022-05-09 | $2.01 | $2.05 | $1.86 | $1.89 | $1.89 | 450,064 |
| 2022-05-06 | $2.10 | $2.16 | $2.01 | $2.07 | $2.07 | 284,708 |
| 2022-05-05 | $2.22 | $2.22 | $2.05 | $2.12 | $2.12 | 294,427 |
| 2022-05-04 | $2.18 | $2.26 | $2.05 | $2.26 | $2.26 | 325,127 |
| 2022-05-03 | $2.24 | $2.24 | $2.08 | $2.16 | $2.16 | 436,403 |
| 2022-05-02 | $2.05 | $2.23 | $2.01 | $2.22 | $2.22 | 373,608 |
| 2022-04-29 | $2.16 | $2.22 | $2.02 | $2.03 | $2.03 | 382,107 |
| 2022-04-28 | $2.10 | $2.21 | $2.02 | $2.15 | $2.15 | 416,850 |
| 2022-04-27 | $2.21 | $2.21 | $2.06 | $2.09 | $2.09 | 272,728 |
| 2022-04-26 | $2.23 | $2.23 | $2.10 | $2.12 | $2.12 | 277,541 |
| 2022-04-25 | $2.25 | $2.35 | $2.23 | $2.23 | $2.23 | 423,336 |
| 2022-04-22 | $2.34 | $2.45 | $2.28 | $2.32 | $2.32 | 256,373 |
| 2022-04-21 | $2.55 | $2.59 | $2.27 | $2.37 | $2.37 | 322,226 |
| 2022-04-20 | $2.48 | $2.62 | $2.34 | $2.53 | $2.53 | 321,431 |
| 2022-04-19 | $2.30 | $2.54 | $2.30 | $2.49 | $2.49 | 395,797 |
| 2022-04-18 | $2.37 | $2.40 | $2.27 | $2.33 | $2.33 | 253,411 |
| 2022-04-14 | $2.50 | $2.50 | $2.35 | $2.37 | $2.37 | 300,830 |
| 2022-04-13 | $2.48 | $2.56 | $2.45 | $2.50 | $2.50 | 254,705 |
| 2022-04-12 | $2.59 | $2.66 | $2.47 | $2.47 | $2.47 | 232,006 |
| 2022-04-11 | $2.57 | $2.64 | $2.48 | $2.55 | $2.55 | 262,186 |
| 2022-04-08 | $2.65 | $2.66 | $2.56 | $2.60 | $2.60 | 289,764 |
| 2022-04-07 | $2.77 | $2.82 | $2.58 | $2.66 | $2.66 | 359,942 |
| 2022-04-06 | $2.82 | $2.86 | $2.71 | $2.80 | $2.80 | 437,444 |
| 2022-04-05 | $3.04 | $3.04 | $2.88 | $2.93 | $2.93 | 253,404 |
| 2022-04-04 | $2.90 | $3.12 | $2.83 | $3.05 | $3.05 | 528,601 |
| 2022-04-01 | $2.91 | $2.94 | $2.78 | $2.85 | $2.85 | 496,341 |
| 2022-03-31 | $3.00 | $3.05 | $2.89 | $2.90 | $2.90 | 342,144 |
| 2022-03-30 | $2.97 | $3.06 | $2.89 | $3.01 | $3.01 | 407,855 |
| 2022-03-29 | $2.96 | $3.08 | $2.95 | $2.97 | $2.97 | 562,070 |
| 2022-03-28 | $2.95 | $3.04 | $2.85 | $2.96 | $2.96 | 1,015,203 |
| 2022-03-25 | $3.32 | $3.39 | $2.80 | $2.96 | $2.96 | 2,688,437 |
| 2022-03-24 | $3.88 | $3.88 | $3.53 | $3.66 | $3.66 | 748,871 |
| 2022-03-23 | $3.78 | $4.06 | $3.71 | $3.80 | $3.80 | 449,108 |
| 2022-03-22 | $3.69 | $3.87 | $3.67 | $3.81 | $3.81 | 351,750 |
| 2022-03-21 | $3.88 | $3.90 | $3.58 | $3.64 | $3.64 | 308,336 |
| 2022-03-18 | $3.57 | $3.92 | $3.56 | $3.88 | $3.88 | 556,378 |
| 2022-03-17 | $3.34 | $3.60 | $3.26 | $3.57 | $3.57 | 310,238 |
| 2022-03-16 | $3.23 | $3.44 | $3.19 | $3.42 | $3.42 | 397,904 |
| 2022-03-15 | $2.81 | $3.21 | $2.81 | $3.20 | $3.20 | 502,076 |
| 2022-03-14 | $3.03 | $3.03 | $2.76 | $2.80 | $2.80 | 427,124 |
| 2022-03-11 | $3.28 | $3.32 | $2.98 | $2.99 | $2.99 | 486,464 |
| 2022-03-10 | $3.23 | $3.30 | $3.13 | $3.24 | $3.24 | 200,773 |
| 2022-03-09 | $3.30 | $3.46 | $3.23 | $3.32 | $3.32 | 222,127 |
| 2022-03-08 | $3.07 | $3.35 | $3.01 | $3.19 | $3.19 | 435,117 |
| 2022-03-07 | $3.14 | $3.21 | $3.05 | $3.11 | $3.11 | 359,227 |
| 2022-03-04 | $3.25 | $3.33 | $3.10 | $3.14 | $3.14 | 286,537 |
| 2022-03-03 | $3.48 | $3.48 | $3.27 | $3.30 | $3.30 | 272,797 |
| 2022-03-02 | $3.49 | $3.49 | $3.40 | $3.43 | $3.43 | 198,114 |
| 2022-03-01 | $3.65 | $3.68 | $3.40 | $3.44 | $3.44 | 473,454 |
| 2022-02-28 | $3.57 | $3.72 | $3.55 | $3.66 | $3.66 | 438,351 |
| 2022-02-25 | $3.59 | $3.63 | $3.41 | $3.61 | $3.61 | 403,032 |
| 2022-02-24 | $3.15 | $3.58 | $3.06 | $3.58 | $3.58 | 751,987 |
| 2022-02-23 | $3.53 | $3.55 | $3.27 | $3.29 | $3.29 | 459,171 |
| 2022-02-22 | $3.46 | $3.57 | $3.40 | $3.44 | $3.44 | 419,574 |
| 2022-02-18 | $3.71 | $3.72 | $3.44 | $3.51 | $3.51 | 524,139 |
| 2022-02-17 | $3.95 | $3.99 | $3.70 | $3.73 | $3.73 | 220,541 |
| 2022-02-16 | $4.02 | $4.08 | $3.92 | $3.99 | $3.99 | 186,437 |
| 2022-02-15 | $3.80 | $4.10 | $3.80 | $4.08 | $4.08 | 286,785 |
| 2022-02-14 | $3.65 | $3.86 | $3.61 | $3.67 | $3.67 | 304,523 |
| 2022-02-11 | $3.88 | $4.00 | $3.61 | $3.66 | $3.66 | 584,937 |
| 2022-02-10 | $3.97 | $4.14 | $3.84 | $3.87 | $3.87 | 397,797 |
| 2022-02-09 | $3.94 | $4.11 | $3.88 | $4.09 | $4.09 | 757,893 |
| 2022-02-08 | $3.93 | $3.95 | $3.76 | $3.86 | $3.86 | 546,590 |
| 2022-02-07 | $4.09 | $4.20 | $3.90 | $3.96 | $3.96 | 346,581 |
| 2022-02-04 | $3.93 | $4.09 | $3.83 | $4.03 | $4.03 | 383,683 |
| 2022-02-03 | $4.00 | $4.09 | $3.83 | $3.86 | $3.86 | 386,860 |
| 2022-02-02 | $4.55 | $4.57 | $4.09 | $4.11 | $4.11 | 362,793 |
| 2022-02-01 | $4.55 | $4.60 | $4.34 | $4.52 | $4.52 | 524,628 |
| 2022-01-31 | $3.95 | $4.43 | $3.95 | $4.43 | $4.43 | 641,929 |
| 2022-01-28 | $3.83 | $3.94 | $3.65 | $3.92 | $3.92 | 446,299 |
| 2022-01-27 | $3.95 | $4.00 | $3.73 | $3.75 | $3.75 | 431,380 |
| 2022-01-26 | $4.15 | $4.27 | $3.85 | $3.88 | $3.88 | 618,261 |
| 2022-01-25 | $4.09 | $4.23 | $3.91 | $4.06 | $4.06 | 551,608 |
| 2022-01-24 | $3.94 | $4.19 | $3.76 | $4.16 | $4.16 | 1,044,706 |
| 2022-01-21 | $4.39 | $4.45 | $4.08 | $4.10 | $4.10 | 900,700 |
| 2022-01-20 | $4.84 | $5.00 | $4.54 | $4.55 | $4.55 | 610,076 |
| 2022-01-19 | $5.05 | $5.05 | $4.76 | $4.81 | $4.81 | 461,037 |
| 2022-01-18 | $5.33 | $5.38 | $4.91 | $5.00 | $5.00 | 781,631 |
| 2022-01-14 | $5.53 | $5.63 | $5.30 | $5.47 | $5.47 | 353,124 |
| 2022-01-13 | $5.75 | $5.88 | $5.59 | $5.62 | $5.62 | 367,058 |
| 2022-01-12 | $5.86 | $6.05 | $5.72 | $5.77 | $5.77 | 355,162 |
| 2022-01-11 | $5.53 | $5.82 | $5.51 | $5.78 | $5.78 | 275,001 |
| 2022-01-10 | $5.80 | $5.84 | $5.47 | $5.57 | $5.57 | 740,441 |
| 2022-01-07 | $5.88 | $6.10 | $5.82 | $5.87 | $5.87 | 346,623 |
| 2022-01-06 | $5.75 | $6.06 | $5.69 | $5.86 | $5.86 | 698,900 |
| 2022-01-05 | $5.99 | $6.08 | $5.73 | $5.75 | $5.75 | 518,900 |
| 2022-01-04 | $6.20 | $6.21 | $5.86 | $5.95 | $5.95 | 536,580 |
| 2022-01-03 | $5.97 | $6.32 | $5.95 | $6.15 | $6.15 | 513,068 |
| 2021-12-31 | $5.95 | $6.21 | $5.89 | $5.93 | $5.93 | 649,336 |
| 2021-12-30 | $5.59 | $6.09 | $5.59 | $5.97 | $5.97 | 656,146 |
| 2021-12-29 | $5.96 | $6.00 | $5.63 | $5.67 | $5.67 | 727,413 |
| 2021-12-28 | $6.14 | $6.28 | $5.94 | $5.98 | $5.98 | 662,325 |
| 2021-12-27 | $6.29 | $6.48 | $6.16 | $6.22 | $6.22 | 646,760 |
| 2021-12-23 | $6.27 | $6.73 | $6.13 | $6.44 | $6.44 | 785,285 |
| 2021-12-22 | $5.88 | $6.43 | $5.88 | $6.31 | $6.31 | 1,028,663 |
| 2021-12-21 | $5.70 | $6.12 | $5.59 | $5.98 | $5.98 | 1,852,305 |
| 2021-12-20 | $6.10 | $6.21 | $5.57 | $5.70 | $5.70 | 1,798,248 |
| 2021-12-17 | $5.94 | $6.45 | $5.91 | $6.21 | $6.21 | 1,830,621 |
| 2021-12-16 | $6.39 | $6.47 | $5.97 | $6.13 | $6.13 | 457,210 |
| 2021-12-15 | $6.15 | $6.33 | $5.95 | $6.29 | $6.29 | 472,636 |
| 2021-12-14 | $6.27 | $6.30 | $6.07 | $6.19 | $6.19 | 696,047 |
| 2021-12-13 | $6.46 | $6.49 | $6.14 | $6.29 | $6.29 | 376,471 |
| 2021-12-10 | $6.98 | $7.02 | $6.45 | $6.50 | $6.50 | 417,538 |
| 2021-12-09 | $6.94 | $6.97 | $6.64 | $6.68 | $6.68 | 492,815 |
| 2021-12-08 | $7.02 | $7.12 | $6.89 | $6.97 | $6.97 | 570,464 |
| 2021-12-07 | $6.97 | $7.22 | $6.94 | $6.96 | $6.96 | 368,443 |
| 2021-12-06 | $6.54 | $6.89 | $6.30 | $6.83 | $6.83 | 405,664 |
| 2021-12-03 | $6.83 | $6.83 | $6.48 | $6.61 | $6.61 | 607,015 |
| 2021-12-02 | $6.80 | $6.95 | $6.52 | $6.81 | $6.81 | 795,212 |
| 2021-12-01 | $7.42 | $7.45 | $6.72 | $6.73 | $6.73 | 799,217 |
| 2021-11-30 | $7.09 | $7.26 | $6.82 | $7.25 | $7.25 | 806,075 |
| 2021-11-29 | $7.44 | $7.44 | $7.05 | $7.23 | $7.23 | 525,884 |
| 2021-11-26 | $7.38 | $7.50 | $7.17 | $7.37 | $7.37 | 356,385 |
| 2021-11-24 | $7.70 | $7.79 | $7.49 | $7.67 | $7.67 | 288,280 |
| 2021-11-23 | $7.80 | $8.02 | $7.45 | $7.67 | $7.67 | 772,891 |
| 2021-11-22 | $8.02 | $8.03 | $7.77 | $7.86 | $7.86 | 892,270 |
| 2021-11-19 | $8.30 | $8.50 | $7.97 | $8.03 | $8.03 | 598,637 |
| 2021-11-18 | $8.66 | $8.78 | $8.14 | $8.35 | $8.35 | 756,025 |
| 2021-11-17 | $8.81 | $8.82 | $8.55 | $8.64 | $8.64 | 434,415 |
| 2021-11-16 | $9.01 | $9.03 | $8.77 | $8.89 | $8.89 | 434,282 |
| 2021-11-15 | $8.85 | $9.22 | $8.81 | $9.09 | $9.09 | 478,734 |
| 2021-11-12 | $8.77 | $8.96 | $8.60 | $8.82 | $8.82 | 394,378 |
| 2021-11-11 | $8.73 | $9.11 | $8.66 | $8.70 | $8.70 | 472,902 |
| 2021-11-10 | $9.28 | $9.37 | $8.53 | $8.64 | $8.64 | 1,519,910 |
| 2021-11-09 | $9.99 | $10.05 | $9.37 | $9.40 | $9.40 | 716,877 |
| 2021-11-08 | $9.51 | $9.87 | $9.41 | $9.67 | $9.67 | 584,749 |
| 2021-11-05 | $9.31 | $9.58 | $9.18 | $9.40 | $9.40 | 509,943 |
| 2021-11-04 | $9.90 | $9.97 | $9.25 | $9.30 | $9.30 | 669,885 |
| 2021-11-03 | $9.83 | $10.06 | $9.75 | $9.91 | $9.91 | 484,477 |
| 2021-11-02 | $10.00 | $10.07 | $9.79 | $9.93 | $9.93 | 585,674 |
| 2021-11-01 | $9.94 | $10.28 | $9.94 | $10.02 | $10.02 | 519,630 |
| 2021-10-29 | $10.08 | $10.45 | $9.93 | $9.97 | $9.97 | 478,113 |
| 2021-10-28 | $9.98 | $10.27 | $9.88 | $10.00 | $10.00 | 749,306 |
| 2021-10-27 | $10.26 | $10.54 | $9.89 | $9.89 | $9.89 | 566,228 |
| 2021-10-26 | $10.41 | $10.70 | $10.26 | $10.30 | $10.30 | 318,911 |
| 2021-10-25 | $10.42 | $10.59 | $10.29 | $10.39 | $10.39 | 202,029 |
| 2021-10-22 | $10.29 | $10.45 | $10.07 | $10.36 | $10.36 | 235,794 |
| 2021-10-21 | $10.50 | $10.71 | $10.28 | $10.39 | $10.39 | 291,062 |
| 2021-10-20 | $10.50 | $10.80 | $10.33 | $10.57 | $10.57 | 202,405 |
| 2021-10-19 | $10.82 | $10.95 | $10.45 | $10.51 | $10.51 | 680,942 |
| 2021-10-18 | $10.51 | $10.83 | $10.41 | $10.70 | $10.70 | 269,867 |
| 2021-10-15 | $10.82 | $10.95 | $10.63 | $10.70 | $10.70 | 222,008 |
| 2021-10-14 | $10.67 | $10.87 | $10.57 | $10.70 | $10.70 | 217,755 |
| 2021-10-13 | $10.36 | $10.58 | $10.12 | $10.56 | $10.56 | 269,569 |
| 2021-10-12 | $10.08 | $10.28 | $10.06 | $10.24 | $10.24 | 205,799 |
| 2021-10-11 | $10.10 | $10.38 | $10.02 | $10.04 | $10.04 | 275,617 |
| 2021-10-08 | $10.61 | $10.61 | $10.02 | $10.11 | $10.11 | 372,272 |
| 2021-10-07 | $10.79 | $10.90 | $10.58 | $10.62 | $10.62 | 190,719 |
| 2021-10-06 | $10.29 | $10.75 | $10.23 | $10.65 | $10.65 | 319,052 |
| 2021-10-05 | $10.13 | $10.56 | $9.86 | $10.55 | $10.55 | 320,847 |
| 2021-10-04 | $10.68 | $10.75 | $10.04 | $10.12 | $10.12 | 402,784 |
| 2021-10-01 | $10.65 | $10.93 | $10.57 | $10.77 | $10.77 | 429,981 |
| 2021-09-30 | $10.40 | $10.66 | $10.36 | $10.54 | $10.54 | 317,320 |
| 2021-09-29 | $10.69 | $10.72 | $10.32 | $10.43 | $10.43 | 556,305 |
| 2021-09-28 | $11.05 | $11.38 | $10.58 | $10.64 | $10.64 | 534,583 |
| 2021-09-27 | $11.05 | $11.29 | $10.80 | $11.11 | $11.11 | 385,586 |
| 2021-09-24 | $11.14 | $11.35 | $11.00 | $11.09 | $11.09 | 335,137 |
| 2021-09-23 | $11.15 | $11.48 | $10.95 | $11.29 | $11.29 | 264,786 |
| 2021-09-22 | $11.12 | $11.57 | $10.89 | $11.07 | $11.07 | 563,349 |
| 2021-09-21 | $11.70 | $11.85 | $11.02 | $11.08 | $11.08 | 568,769 |
| 2021-09-20 | $12.00 | $12.15 | $11.36 | $11.60 | $11.60 | 558,959 |
| 2021-09-17 | $11.56 | $12.64 | $11.51 | $12.57 | $12.57 | 1,639,580 |
| 2021-09-16 | $10.83 | $11.14 | $10.61 | $11.07 | $11.07 | 346,313 |
| 2021-09-15 | $10.72 | $11.09 | $10.59 | $10.85 | $10.85 | 463,594 |
| 2021-09-14 | $11.07 | $11.21 | $10.77 | $10.79 | $10.79 | 339,511 |
| 2021-09-13 | $11.55 | $11.59 | $10.42 | $11.08 | $11.08 | 1,171,101 |
| 2021-09-10 | $12.16 | $12.35 | $11.60 | $11.63 | $11.63 | 416,935 |
| 2021-09-09 | $12.24 | $12.65 | $12.11 | $12.25 | $12.25 | 243,428 |
| 2021-09-08 | $12.81 | $12.91 | $12.27 | $12.33 | $12.33 | 282,523 |
| 2021-09-07 | $12.90 | $13.27 | $12.85 | $12.87 | $12.87 | 274,760 |
| 2021-09-03 | $13.20 | $13.25 | $12.75 | $12.96 | $12.96 | 335,138 |
| 2021-09-02 | $12.56 | $13.21 | $12.56 | $13.17 | $13.17 | 462,738 |
| 2021-09-01 | $12.59 | $12.89 | $12.54 | $12.68 | $12.68 | 327,135 |
| 2021-08-31 | $12.31 | $12.56 | $12.05 | $12.50 | $12.50 | 286,626 |
| 2021-08-30 | $12.50 | $12.67 | $12.12 | $12.37 | $12.37 | 255,156 |
| 2021-08-27 | $12.27 | $12.80 | $12.27 | $12.54 | $12.54 | 425,595 |
| 2021-08-26 | $12.23 | $12.69 | $12.04 | $12.21 | $12.21 | 326,185 |
| 2021-08-25 | $12.76 | $12.78 | $11.98 | $12.31 | $12.31 | 411,584 |
| 2021-08-24 | $12.44 | $12.87 | $12.40 | $12.76 | $12.76 | 446,042 |
| 2021-08-23 | $11.83 | $12.38 | $11.59 | $12.26 | $12.26 | 801,545 |
| 2021-08-20 | $11.64 | $11.84 | $11.35 | $11.50 | $11.50 | 337,659 |
| 2021-08-19 | $11.67 | $12.40 | $11.59 | $11.68 | $11.68 | 691,369 |
| 2021-08-18 | $11.28 | $12.13 | $11.18 | $11.80 | $11.80 | 585,987 |
| 2021-08-17 | $11.52 | $11.69 | $11.02 | $11.39 | $11.39 | 587,092 |
| 2021-08-16 | $12.75 | $12.75 | $11.67 | $11.79 | $11.79 | 514,854 |
| 2021-08-13 | $12.77 | $12.94 | $12.48 | $12.73 | $12.73 | 640,866 |
| 2021-08-12 | $12.02 | $12.85 | $11.79 | $12.38 | $12.38 | 670,041 |
| 2021-08-11 | $12.25 | $12.91 | $11.90 | $12.26 | $12.26 | 2,507,769 |
| 2021-08-10 | $11.16 | $11.18 | $10.33 | $10.37 | $10.37 | 895,011 |
| 2021-08-09 | $10.87 | $11.06 | $10.61 | $10.99 | $10.99 | 613,251 |
| 2021-08-06 | $10.74 | $10.95 | $10.61 | $10.75 | $10.75 | 210,707 |
| 2021-08-05 | $10.59 | $10.90 | $10.52 | $10.80 | $10.80 | 272,959 |
| 2021-08-04 | $10.56 | $10.89 | $10.43 | $10.66 | $10.66 | 354,748 |
| 2021-08-03 | $10.92 | $10.92 | $10.37 | $10.66 | $10.66 | 396,100 |
| 2021-08-02 | $10.97 | $11.12 | $10.85 | $10.98 | $10.98 | 299,220 |
| 2021-07-30 | $10.90 | $11.43 | $10.85 | $10.99 | $10.99 | 254,668 |
| 2021-07-29 | $11.56 | $11.90 | $10.96 | $11.00 | $11.00 | 481,226 |
| 2021-07-28 | $10.74 | $11.52 | $10.74 | $11.44 | $11.44 | 359,668 |
| 2021-07-27 | $10.81 | $10.84 | $10.29 | $10.65 | $10.65 | 465,463 |
| 2021-07-26 | $11.11 | $11.32 | $10.68 | $10.99 | $10.99 | 373,733 |
| 2021-07-23 | $11.19 | $11.29 | $10.86 | $10.95 | $10.95 | 420,005 |
| 2021-07-22 | $11.12 | $11.30 | $10.89 | $11.20 | $11.20 | 393,215 |
| 2021-07-21 | $10.83 | $11.55 | $10.81 | $11.14 | $11.14 | 631,552 |
| 2021-07-20 | $11.00 | $11.06 | $10.53 | $10.62 | $10.62 | 563,167 |
| 2021-07-19 | $11.03 | $11.23 | $10.77 | $10.96 | $10.96 | 801,031 |
| 2021-07-16 | $11.74 | $11.94 | $11.15 | $11.38 | $11.38 | 365,326 |
| 2021-07-15 | $12.07 | $12.22 | $11.37 | $11.72 | $11.72 | 519,695 |
| 2021-07-14 | $13.31 | $13.31 | $12.15 | $12.19 | $12.19 | 516,177 |
| 2021-07-13 | $12.89 | $12.90 | $12.37 | $12.44 | $12.44 | 316,906 |
| 2021-07-12 | $13.07 | $13.19 | $12.71 | $13.01 | $13.01 | 373,840 |
| 2021-07-09 | $12.93 | $13.36 | $12.77 | $13.21 | $13.21 | 275,913 |
| 2021-07-08 | $12.71 | $12.98 | $12.40 | $12.82 | $12.82 | 510,611 |
| 2021-07-07 | $13.98 | $13.98 | $13.04 | $13.12 | $13.12 | 461,257 |
| 2021-07-06 | $14.88 | $14.95 | $13.61 | $13.81 | $13.81 | 494,970 |
| 2021-07-02 | $14.35 | $14.82 | $14.34 | $14.62 | $14.62 | 574,850 |
| 2021-07-01 | $13.67 | $14.32 | $13.49 | $14.29 | $14.29 | 678,836 |
| 2021-06-30 | $13.50 | $13.87 | $13.49 | $13.64 | $13.64 | 390,196 |
| 2021-06-29 | $14.18 | $14.25 | $13.41 | $13.54 | $13.54 | 519,058 |
| 2021-06-28 | $14.68 | $14.68 | $13.77 | $13.99 | $13.99 | 583,862 |
| 2021-06-25 | $13.92 | $14.63 | $13.79 | $14.44 | $14.44 | 3,872,788 |
| 2021-06-24 | $14.29 | $14.29 | $13.56 | $13.96 | $13.96 | 540,100 |
| 2021-06-23 | $13.41 | $14.18 | $13.41 | $14.02 | $14.02 | 424,630 |
| 2021-06-22 | $13.73 | $13.80 | $13.45 | $13.72 | $13.72 | 473,742 |
| 2021-06-21 | $12.86 | $13.80 | $12.35 | $13.74 | $13.74 | 938,568 |
| 2021-06-18 | $13.81 | $13.94 | $12.61 | $12.63 | $12.63 | 1,853,259 |
| 2021-06-17 | $14.52 | $15.07 | $14.40 | $14.80 | $14.80 | 508,173 |
| 2021-06-16 | $14.37 | $14.83 | $14.15 | $14.51 | $14.51 | 403,002 |
| 2021-06-15 | $14.88 | $15.33 | $14.08 | $14.37 | $14.37 | 597,250 |
| 2021-06-14 | $15.35 | $15.43 | $14.77 | $14.98 | $14.98 | 595,447 |
| 2021-06-11 | $14.67 | $15.94 | $14.60 | $15.12 | $15.12 | 1,092,415 |
| 2021-06-10 | $14.98 | $15.02 | $13.75 | $14.52 | $14.52 | 879,872 |
| 2021-06-09 | $13.85 | $15.04 | $13.64 | $14.97 | $14.97 | 1,473,895 |
| 2021-06-08 | $13.82 | $13.86 | $13.15 | $13.56 | $13.56 | 1,056,479 |
| 2021-06-07 | $12.35 | $13.54 | $12.24 | $13.23 | $13.23 | 1,151,138 |
| 2021-06-04 | $12.37 | $12.48 | $12.09 | $12.17 | $12.17 | 435,337 |
| 2021-06-03 | $12.15 | $12.54 | $11.71 | $12.25 | $12.25 | 661,481 |
| 2021-06-02 | $11.83 | $12.29 | $11.64 | $12.21 | $12.21 | 419,063 |
| 2021-06-01 | $11.39 | $11.84 | $11.35 | $11.76 | $11.76 | 427,976 |
| 2021-05-28 | $11.91 | $11.93 | $11.11 | $11.30 | $11.30 | 504,765 |
| 2021-05-27 | $11.39 | $11.85 | $11.08 | $11.85 | $11.85 | 709,648 |
| 2021-05-26 | $10.80 | $11.37 | $10.80 | $11.36 | $11.36 | 410,756 |
| 2021-05-25 | $10.95 | $11.19 | $10.60 | $10.82 | $10.82 | 372,176 |
| 2021-05-24 | $10.70 | $10.94 | $10.44 | $10.93 | $10.93 | 549,162 |
| 2021-05-21 | $10.75 | $10.78 | $10.30 | $10.44 | $10.44 | 648,591 |
| 2021-05-20 | $9.91 | $10.59 | $9.65 | $10.54 | $10.54 | 702,983 |
| 2021-05-19 | $9.10 | $9.98 | $9.03 | $9.79 | $9.79 | 772,297 |
| 2021-05-18 | $9.30 | $9.65 | $9.15 | $9.38 | $9.38 | 823,884 |
| 2021-05-17 | $9.17 | $9.36 | $8.94 | $9.22 | $9.22 | 836,466 |
| 2021-05-14 | $8.70 | $9.36 | $8.56 | $9.11 | $9.11 | 1,759,251 |
| 2021-05-13 | $9.06 | $9.31 | $8.26 | $8.39 | $8.39 | 1,856,252 |
| 2021-05-12 | $9.70 | $10.19 | $8.71 | $8.98 | $8.98 | 3,811,398 |
| 2021-05-11 | $10.98 | $11.60 | $10.80 | $11.18 | $11.18 | 1,466,351 |
| 2021-05-10 | $12.45 | $12.56 | $11.48 | $11.57 | $11.57 | 845,786 |
| 2021-05-07 | $12.56 | $12.83 | $12.17 | $12.34 | $12.34 | 753,954 |
| 2021-05-06 | $13.89 | $13.93 | $12.20 | $12.35 | $12.35 | 1,354,596 |
| 2021-05-05 | $14.72 | $14.97 | $13.86 | $13.90 | $13.90 | 387,768 |
| 2021-05-04 | $14.36 | $14.46 | $13.20 | $14.41 | $14.41 | 645,170 |
| 2021-05-03 | $15.77 | $15.77 | $14.10 | $14.67 | $14.67 | 633,305 |
| 2021-04-30 | $15.11 | $16.00 | $14.90 | $15.29 | $15.29 | 659,708 |
| 2021-04-29 | $15.90 | $15.90 | $14.41 | $15.13 | $15.13 | 728,179 |
| 2021-04-28 | $15.10 | $15.80 | $14.92 | $15.46 | $15.46 | 627,080 |
| 2021-04-27 | $15.00 | $15.19 | $14.51 | $15.00 | $15.00 | 389,457 |
| 2021-04-26 | $14.23 | $15.25 | $14.20 | $14.76 | $14.76 | 741,154 |
| 2021-04-23 | $13.43 | $14.06 | $13.41 | $14.06 | $14.06 | 456,882 |
| 2021-04-22 | $13.12 | $13.75 | $13.00 | $13.49 | $13.49 | 408,863 |
| 2021-04-21 | $12.40 | $13.16 | $12.21 | $13.15 | $13.15 | 490,331 |
| 2021-04-20 | $13.08 | $13.08 | $12.16 | $12.43 | $12.43 | 798,707 |
| 2021-04-19 | $13.25 | $13.39 | $12.73 | $12.85 | $12.85 | 737,986 |
| 2021-04-16 | $13.33 | $13.44 | $13.06 | $13.30 | $13.30 | 527,020 |
| 2021-04-15 | $13.54 | $13.64 | $13.24 | $13.46 | $13.46 | 495,051 |
| 2021-04-14 | $13.62 | $13.95 | $13.19 | $13.32 | $13.32 | 569,871 |
| 2021-04-13 | $13.37 | $13.57 | $13.05 | $13.56 | $13.56 | 516,453 |
| 2021-04-12 | $13.76 | $13.80 | $12.80 | $13.33 | $13.33 | 741,147 |
| 2021-04-09 | $13.25 | $14.09 | $13.10 | $13.81 | $13.81 | 978,385 |
| 2021-04-08 | $13.46 | $13.63 | $12.77 | $12.99 | $12.99 | 741,996 |
| 2021-04-07 | $13.50 | $13.64 | $13.04 | $13.24 | $13.24 | 646,152 |
| 2021-04-06 | $13.35 | $14.16 | $12.88 | $13.50 | $13.50 | 1,623,260 |
| 2021-04-05 | $14.15 | $14.35 | $12.80 | $13.25 | $13.25 | 1,354,315 |
| 2021-04-01 | $14.62 | $15.05 | $13.02 | $13.38 | $13.38 | 2,024,849 |
| 2021-03-31 | $13.10 | $13.92 | $12.68 | $13.55 | $13.55 | 2,251,450 |
| 2021-03-30 | $12.75 | $13.21 | $11.90 | $12.62 | $12.62 | 1,113,721 |
| 2021-03-29 | $14.33 | $14.49 | $12.71 | $12.72 | $12.72 | 1,451,459 |
| 2021-03-26 | $14.76 | $14.93 | $13.53 | $14.09 | $14.09 | 784,313 |
| 2021-03-25 | $14.00 | $15.20 | $13.70 | $14.70 | $14.70 | 1,120,324 |
| 2021-03-24 | $16.59 | $16.86 | $14.53 | $14.58 | $14.58 | 1,699,544 |
| 2021-03-23 | $16.90 | $17.06 | $16.20 | $16.47 | $16.47 | 1,089,874 |
| 2021-03-22 | $16.63 | $17.29 | $16.50 | $17.07 | $17.07 | 706,520 |
| 2021-03-19 | $16.73 | $16.83 | $15.42 | $16.10 | $16.10 | 1,205,923 |
| 2021-03-18 | $16.70 | $17.10 | $16.13 | $16.60 | $16.60 | 539,383 |
| 2021-03-17 | $16.30 | $16.90 | $15.66 | $16.61 | $16.61 | 662,029 |
| 2021-03-16 | $17.55 | $17.95 | $16.61 | $16.84 | $16.84 | 552,058 |
| 2021-03-15 | $17.13 | $17.66 | $16.80 | $17.37 | $17.37 | 429,784 |
| 2021-03-12 | $16.75 | $17.49 | $16.40 | $16.99 | $16.99 | 624,793 |
| 2021-03-11 | $17.36 | $17.46 | $16.61 | $17.42 | $17.42 | 616,437 |
| 2021-03-10 | $17.25 | $17.56 | $16.42 | $16.68 | $16.68 | 772,564 |
| 2021-03-09 | $15.82 | $16.65 | $15.18 | $16.44 | $16.44 | 1,113,069 |
| 2021-03-08 | $15.21 | $15.36 | $14.53 | $14.72 | $14.72 | 955,337 |
| 2021-03-05 | $15.50 | $15.53 | $13.27 | $14.60 | $14.60 | 1,321,912 |
| 2021-03-04 | $16.69 | $17.17 | $14.47 | $15.22 | $15.22 | 1,641,545 |
| 2021-03-03 | $19.32 | $19.50 | $16.70 | $16.74 | $16.74 | 1,306,845 |
| 2021-03-02 | $19.19 | $19.59 | $18.55 | $18.63 | $18.63 | 601,362 |
| 2021-03-01 | $18.14 | $18.94 | $18.04 | $18.86 | $18.86 | 713,045 |
| 2021-02-26 | $17.22 | $17.84 | $16.10 | $17.37 | $17.37 | 1,137,094 |
| 2021-02-25 | $18.33 | $18.96 | $16.72 | $17.24 | $17.24 | 1,057,526 |
| 2021-02-24 | $18.50 | $19.18 | $18.00 | $18.50 | $18.50 | 1,378,015 |
| 2021-02-23 | $18.80 | $20.31 | $16.27 | $18.96 | $18.96 | 2,657,757 |
| 2021-02-22 | $22.71 | $22.71 | $20.50 | $20.71 | $20.71 | 2,174,918 |
| 2021-02-19 | $22.95 | $23.39 | $21.85 | $22.90 | $22.90 | 1,893,708 |
| 2021-02-18 | $21.25 | $24.00 | $21.00 | $22.70 | $22.70 | 2,690,969 |
| 2021-02-17 | $20.62 | $22.99 | $19.82 | $22.78 | $22.78 | 3,630,967 |
| 2021-02-16 | $19.81 | $20.14 | $18.91 | $19.67 | $19.67 | 1,823,597 |
| 2021-02-12 | $18.76 | $19.75 | $18.29 | $18.69 | $18.69 | 1,051,078 |
| 2021-02-11 | $18.90 | $21.17 | $18.40 | $19.54 | $19.54 | 3,650,042 |
| 2021-02-10 | $18.30 | $18.73 | $17.29 | $17.48 | $17.48 | 1,284,962 |
| 2021-02-09 | $18.41 | $18.99 | $17.52 | $17.79 | $17.79 | 1,313,598 |
| 2021-02-08 | $19.50 | $19.89 | $17.80 | $17.93 | $17.93 | 1,697,635 |
| 2021-02-05 | $17.21 | $19.20 | $16.81 | $19.03 | $19.03 | 2,771,324 |
| 2021-02-04 | $15.23 | $17.68 | $14.71 | $16.93 | $16.93 | 5,648,219 |
| 2021-02-03 | $16.70 | $16.83 | $15.31 | $15.80 | $15.80 | 3,132,869 |
| 2021-02-02 | $17.74 | $17.80 | $16.20 | $16.50 | $16.50 | 2,039,804 |
| 2021-02-01 | $17.80 | $17.96 | $17.28 | $17.81 | $17.81 | 598,519 |
| 2021-01-29 | $17.18 | $17.80 | $16.96 | $17.41 | $17.41 | 590,045 |
| 2021-01-28 | $17.36 | $17.63 | $16.70 | $17.27 | $17.27 | 695,757 |
| 2021-01-27 | $16.69 | $17.88 | $16.08 | $17.01 | $17.01 | 1,105,392 |
| 2021-01-26 | $17.92 | $18.36 | $17.04 | $17.39 | $17.39 | 796,403 |
| 2021-01-25 | $19.68 | $19.78 | $17.66 | $17.87 | $17.87 | 1,400,851 |
| 2021-01-22 | $18.84 | $18.94 | $18.16 | $18.81 | $18.81 | 686,913 |
| 2021-01-21 | $19.85 | $19.87 | $18.19 | $18.56 | $18.56 | 1,804,937 |
| 2021-01-20 | $20.17 | $20.72 | $19.57 | $20.30 | $20.30 | 1,272,549 |
| 2021-01-19 | $19.24 | $20.01 | $18.29 | $19.91 | $19.91 | 2,685,790 |
| 2021-01-15 | $18.26 | $18.28 | $17.17 | $18.00 | $18.00 | 1,446,149 |
| 2021-01-14 | $17.10 | $17.29 | $16.53 | $16.85 | $16.85 | 1,119,231 |
| 2021-01-13 | $17.50 | $17.69 | $16.33 | $16.52 | $16.52 | 918,450 |
| 2021-01-12 | $17.85 | $17.88 | $17.01 | $17.42 | $17.42 | 944,136 |
| 2021-01-11 | $16.79 | $17.40 | $16.40 | $16.77 | $16.77 | 828,736 |
| 2021-01-08 | $16.36 | $17.19 | $16.05 | $16.33 | $16.33 | 596,558 |
| 2021-01-07 | $15.91 | $16.47 | $15.85 | $16.45 | $16.45 | 551,184 |
| 2021-01-06 | $16.35 | $16.67 | $15.40 | $15.72 | $15.72 | 1,296,968 |
| 2021-01-05 | $16.40 | $17.69 | $16.18 | $16.74 | $16.74 | 1,334,270 |
| 2021-01-04 | $16.82 | $17.10 | $15.72 | $16.42 | $16.42 | 3,271,786 |
| 2020-12-31 | $14.10 | $14.46 | $13.53 | $13.95 | $13.95 | 367,218 |
| 2020-12-30 | $14.23 | $15.00 | $14.15 | $14.30 | $14.30 | 619,891 |
| 2020-12-29 | $14.03 | $14.50 | $13.77 | $14.00 | $14.00 | 692,188 |
| 2020-12-28 | $13.81 | $14.20 | $13.04 | $13.42 | $13.42 | 489,260 |
| 2020-12-24 | $13.77 | $13.87 | $13.13 | $13.80 | $13.80 | 202,653 |
| 2020-12-23 | $13.63 | $14.50 | $13.31 | $13.45 | $13.45 | 672,371 |
| 2020-12-22 | $14.91 | $15.30 | $13.10 | $13.90 | $13.90 | 1,364,630 |
| 2020-12-21 | $13.36 | $14.03 | $12.11 | $13.21 | $13.21 | 1,555,095 |
| 2020-12-18 | $11.35 | $11.65 | $10.53 | $10.53 | $10.53 | 891,234 |
| 2020-12-17 | $10.62 | $11.11 | $10.55 | $11.09 | $11.09 | 282,158 |
| 2020-12-16 | $10.80 | $11.67 | $10.07 | $10.61 | $10.61 | 358,561 |
| 2020-12-15 | $10.09 | $11.00 | $9.89 | $10.89 | $10.89 | 355,655 |
| 2020-12-14 | $8.97 | $9.70 | $8.80 | $9.70 | $9.70 | 315,231 |
| 2020-12-11 | $9.00 | $9.01 | $8.69 | $8.85 | $8.85 | 108,680 |
| 2020-12-10 | $8.97 | $8.97 | $8.72 | $8.90 | $8.90 | 136,877 |
| 2020-12-09 | $9.02 | $9.13 | $8.57 | $8.69 | $8.69 | 165,076 |
| 2020-12-08 | $8.72 | $9.27 | $8.72 | $8.90 | $8.90 | 175,660 |
| 2020-12-07 | $9.18 | $9.24 | $8.78 | $8.84 | $8.84 | 109,759 |
| 2020-12-04 | $9.28 | $9.39 | $9.06 | $9.18 | $9.18 | 144,581 |
| 2020-12-03 | $9.46 | $9.50 | $9.23 | $9.30 | $9.30 | 55,099 |
| 2020-12-02 | $9.59 | $9.64 | $9.45 | $9.50 | $9.50 | 50,033 |
| 2020-12-01 | $9.81 | $9.81 | $9.57 | $9.59 | $9.59 | 40,046 |
| 2020-11-30 | $9.82 | $10.45 | $9.71 | $9.79 | $9.79 | 102,016 |
| 2020-11-27 | $9.98 | $10.10 | $9.81 | $9.92 | $9.92 | 42,285 |
| 2020-11-25 | $10.02 | $10.14 | $9.88 | $9.94 | $9.94 | 35,460 |
| 2020-11-24 | $9.82 | $10.49 | $9.60 | $10.00 | $10.00 | 78,080 |
| 2020-11-23 | $10.06 | $10.25 | $9.67 | $9.91 | $9.91 | 46,198 |
| 2020-11-20 | $9.88 | $10.05 | $9.75 | $10.05 | $10.05 | 35,275 |
| 2020-11-19 | $10.09 | $10.25 | $9.51 | $9.90 | $9.90 | 31,833 |
| 2020-11-18 | $10.43 | $10.76 | $9.90 | $10.05 | $10.05 | 53,866 |
| 2020-11-17 | $9.23 | $10.73 | $9.23 | $10.50 | $10.50 | 136,195 |
| 2020-11-16 | $9.30 | $9.49 | $9.03 | $9.22 | $9.22 | 40,473 |
| 2020-11-13 | $10.00 | $10.00 | $9.03 | $9.23 | $9.23 | 63,403 |
| 2020-11-12 | $9.35 | $10.00 | $9.27 | $9.80 | $9.80 | 949,615 |
| 2020-11-11 | $8.91 | $9.44 | $8.91 | $9.44 | $9.44 | 44,458 |
| 2020-11-10 | $9.16 | $9.49 | $8.85 | $8.95 | $8.95 | 22,682 |
| 2020-11-09 | $8.49 | $9.54 | $7.44 | $9.22 | $9.22 | 17,919 |
| 2020-11-06 | $9.26 | $9.45 | $8.85 | $9.24 | $9.24 | 17,055 |
| 2020-11-05 | $8.93 | $9.25 | $8.93 | $9.21 | $9.21 | 12,994 |
| 2020-11-04 | $9.08 | $9.25 | $8.80 | $8.90 | $8.90 | 24,171 |
| 2020-11-03 | $9.46 | $9.74 | $8.77 | $9.13 | $9.13 | 26,569 |
| 2020-11-02 | $8.63 | $8.77 | $8.49 | $8.77 | $8.77 | 23,305 |
| 2020-10-30 | $8.47 | $8.70 | $8.15 | $8.63 | $8.63 | 21,187 |
| 2020-10-29 | $8.30 | $8.54 | $8.25 | $8.44 | $8.44 | 15,346 |
| 2020-10-28 | $8.55 | $8.57 | $8.19 | $8.38 | $8.38 | 29,643 |
| 2020-10-27 | $8.49 | $9.00 | $8.46 | $8.60 | $8.60 | 57,029 |
| 2020-10-26 | $9.05 | $9.05 | $8.50 | $8.51 | $8.51 | 84,567 |
| 2020-10-23 | $9.71 | $9.88 | $8.90 | $9.05 | $9.05 | 81,376 |
| 2020-10-22 | $10.84 | $10.96 | $9.69 | $9.69 | $9.69 | 73,075 |
| 2020-10-21 | $10.67 | $11.00 | $10.34 | $10.67 | $10.67 | 80,228 |
| 2020-10-20 | $11.03 | $11.10 | $10.30 | $10.52 | $10.52 | 94,425 |
| 2020-10-19 | $11.49 | $11.49 | $10.77 | $11.02 | $11.02 | 206,953 |
| 2020-10-16 | $11.64 | $11.64 | $10.55 | $10.76 | $10.76 | 83,181 |
| 2020-10-15 | $11.00 | $12.06 | $10.50 | $11.20 | $11.20 | 450,529 |
| 2020-10-14 | $9.94 | $10.19 | $9.85 | $10.10 | $10.10 | 72,264 |
| 2020-10-13 | $10.16 | $10.19 | $9.75 | $9.94 | $9.94 | 68,010 |
| 2020-10-12 | $10.14 | $10.30 | $9.75 | $9.96 | $9.96 | 170,755 |
| 2020-10-09 | $9.80 | $10.13 | $9.41 | $10.05 | $10.05 | 218,570 |
| 2020-10-08 | $9.91 | $9.99 | $9.68 | $9.90 | $9.90 | 56,667 |
| 2020-10-07 | $10.01 | $10.04 | $9.97 | $10.03 | $10.03 | 837,827 |
| 2020-10-06 | $10.00 | $10.02 | $9.97 | $10.01 | $10.01 | 312,475 |
| 2020-10-05 | $10.00 | $10.02 | $9.95 | $10.00 | $10.00 | 179,338 |
| 2020-10-02 | $9.93 | $9.96 | $9.92 | $9.95 | $9.95 | 608,568 |
| 2020-10-01 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 903,904 |
| 2020-09-30 | $10.00 | $10.00 | $9.94 | $9.96 | $9.96 | 363,953 |
| 2020-09-29 | $10.00 | $10.00 | $9.95 | $9.98 | $9.98 | 57,862 |
| 2020-09-28 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 230,213 |
| 2020-09-25 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 69,894 |
| 2020-09-24 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 52,568 |
| 2020-09-23 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 101,844 |
| 2020-09-22 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 578,271 |
| 2020-09-21 | $10.00 | $10.00 | $9.94 | $9.99 | $9.99 | 76,997 |
| 2020-09-18 | $10.01 | $10.02 | $9.93 | $10.00 | $10.00 | 308,444 |
| 2020-09-17 | $10.01 | $10.02 | $9.97 | $10.00 | $10.00 | 119,366 |
| 2020-09-16 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 50,352 |
| 2020-09-15 | $10.06 | $10.06 | $9.97 | $10.00 | $10.00 | 101,880 |
| 2020-09-14 | $10.01 | $10.02 | $9.98 | $9.99 | $9.99 | 72,564 |
| 2020-09-11 | $10.05 | $10.06 | $9.98 | $9.99 | $9.99 | 872,123 |
| 2020-09-10 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 1,272,464 |
| 2020-09-09 | $10.01 | $10.04 | $9.99 | $9.99 | $9.99 | 113,724 |
| 2020-09-08 | $10.03 | $10.05 | $9.98 | $10.01 | $10.01 | 216,304 |
| 2020-09-04 | $10.05 | $10.05 | $9.98 | $9.99 | $9.99 | 96,885 |
| 2020-09-03 | $10.00 | $10.04 | $9.99 | $10.01 | $10.01 | 443,360 |
| 2020-09-02 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 52,233 |
| 2020-09-01 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 29,792 |
| 2020-08-31 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 65,250 |
| 2020-08-28 | $10.00 | $10.01 | $9.95 | $9.99 | $9.99 | 175,903 |
| 2020-08-27 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 51,242 |
| 2020-08-26 | $10.07 | $10.07 | $9.99 | $9.99 | $9.99 | 488,702 |
| 2020-08-25 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 349,097 |
| 2020-08-24 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 170,396 |
| 2020-08-21 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 10,645 |
| 2020-08-20 | $10.01 | $10.02 | $9.98 | $9.98 | $9.98 | 56,283 |
| 2020-08-19 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 44,460 |
| 2020-08-18 | $10.04 | $10.05 | $10.02 | $10.02 | $10.02 | 67,592 |
| 2020-08-17 | $10.09 | $10.10 | $10.04 | $10.06 | $10.06 | 51,652 |
| 2020-08-14 | $10.09 | $10.09 | $10.03 | $10.05 | $10.05 | 558,038 |
| 2020-08-13 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 10,396 |
| 2020-08-12 | $10.08 | $10.08 | $10.06 | $10.08 | $10.08 | 37,630 |
| 2020-08-11 | $10.10 | $10.14 | $10.07 | $10.09 | $10.09 | 3,289,078 |
| 2020-08-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2020-08-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100,000 |
| 2020-08-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-08-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 25 |
| 2020-08-04 | $10.19 | $10.24 | $10.19 | $10.23 | $10.23 | 5,404 |
| 2020-08-03 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 4,979 |
| 2020-07-31 | $10.23 | $10.34 | $10.10 | $10.10 | $10.10 | 29,113 |
| 2020-07-30 | $10.21 | $10.25 | $10.15 | $10.23 | $10.23 | 34,089 |
| 2020-07-29 | $10.35 | $10.35 | $10.25 | $10.35 | $10.35 | 133,567 |
| 2020-07-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2020-07-27 | $10.39 | $10.40 | $10.35 | $10.40 | $10.40 | 19,015 |
| 2020-07-24 | $10.40 | $10.40 | $10.22 | $10.22 | $10.22 | 4,018 |
| 2020-07-23 | $10.35 | $10.43 | $10.35 | $10.40 | $10.40 | 25,176 |
| 2020-07-22 | $10.30 | $10.44 | $10.30 | $10.44 | $10.44 | 37,460 |
| 2020-07-21 | $10.21 | $10.28 | $10.20 | $10.28 | $10.28 | 15,655 |
| 2020-07-20 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 451 |
| 2020-07-17 | $10.16 | $10.23 | $10.15 | $10.15 | $10.15 | 45,000 |
| 2020-07-16 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 1,400 |
| 2020-07-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2020-07-14 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 12,800 |
| 2020-07-13 | $10.06 | $10.09 | $10.05 | $10.07 | $10.07 | 126,700 |
| 2020-07-10 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 8,400 |
| 2020-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 130 |
| 2020-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20 |
| 2020-07-07 | $10.06 | $10.09 | $10.00 | $10.05 | $10.05 | 44,400 |
| 2020-07-06 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 18,700 |
| 2020-07-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,200 |
| 2020-07-01 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 6,800 |
| 2020-06-30 | $10.14 | $10.14 | $9.99 | $10.05 | $10.05 | 60,000 |
| 2020-06-29 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 35,000 |
| 2020-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,175 |
| 2020-06-25 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 88,051 |
| 2020-06-24 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 10,262 |
| 2020-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,390 |
| 2020-06-22 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 911 |
| 2020-06-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2020-06-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 505 |
| 2020-06-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-06-16 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 36,301 |
| 2020-06-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 15 |
| 2020-06-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 155 |
| 2020-06-11 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 158,010 |
| 2020-06-10 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 1,904 |
| 2020-06-09 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 608 |
| 2020-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2020-06-03 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 13,039 |
| 2020-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 367 |
| 2020-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2020-05-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 13,408 |
| 2020-05-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,203 |
| 2020-05-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-05-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2020-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2020-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 102 |
| 2020-05-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 7,031 |
| 2020-05-13 | $9.75 | $9.77 | $9.69 | $9.69 | $9.69 | 7,475 |
| 2020-05-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,000 |
| 2020-05-05 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 299,400 |
| 2020-05-04 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 15,000 |
| 2020-05-01 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 8,230 |
| 2020-04-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 457,550 |
| 2020-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-04-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,102 |
| 2020-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,250 |
| 2020-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8,389 |
| 2020-04-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-04-20 | $9.78 | $9.84 | $9.76 | $9.76 | $9.76 | 21,139 |
| 2020-04-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 434,078 |
| 2020-04-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2020-04-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-13 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 138,800 |
| 2020-04-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 561,077 |
| 2020-04-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 744 |
| 2020-04-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2020-04-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 21,549 |
| 2020-04-03 | $9.73 | $9.88 | $9.68 | $9.68 | $9.68 | 5,328 |
| 2020-04-02 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 63,432 |
| 2020-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2020-03-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 241 |
| 2020-03-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2020-03-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 3,331 |
| 2020-03-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 123,500 |
| 2020-03-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 12 |
| 2020-03-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 38,000 |
| 2020-03-23 | $9.42 | $9.49 | $9.42 | $9.49 | $9.49 | 56,340 |
| 2020-03-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 102,516 |
| 2020-03-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-03-18 | $9.60 | $9.65 | $9.30 | $9.65 | $9.65 | 614,167 |
| 2020-03-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 8,008 |
| 2020-03-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2020-03-13 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 23,511 |
| 2020-03-12 | $9.86 | $10.00 | $9.75 | $9.75 | $9.75 | 31,410 |
| 2020-03-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 46 |
| 2020-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500,000 |
| 2020-03-09 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 200 |
| 2020-03-06 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 900 |
| 2020-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 175 |
| 2020-03-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 782 |
| 2020-03-02 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 2,600 |
| 2020-02-28 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 288,578 |
| 2020-02-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 782 |
| 2020-02-26 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 5,100 |
| 2020-02-25 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 26,200 |
| 2020-02-24 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 258,400 |
| 2020-02-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 50,000 |
| 2020-02-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 75,000 |
| 2020-02-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-02-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-02-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-02-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-02-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2020-02-11 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 200 |
| 2020-02-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2020-02-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 201,000 |
| 2020-02-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 338,137 |
| 2020-02-05 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 254,811 |
| 2020-02-04 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 33,198 |
| 2020-02-03 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 120,329 |
| 2020-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-01-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 325,800 |
| 2020-01-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 88,590 |
| 2020-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 13,194 |
| 2020-01-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-01-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2020-01-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-01-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2020-01-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 80,258 |
| 2020-01-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 700 |
| 2020-01-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,200 |
| 2020-01-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-01-13 | $9.96 | $10.00 | $9.94 | $9.94 | $9.94 | 107,997 |
| 2020-01-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,700 |
| 2020-01-09 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 27,400 |
| 2020-01-08 | $9.94 | $10.00 | $9.84 | $10.00 | $10.00 | 164,300 |
CuriosityStream Inc - Class A (CURI) News Headlines
Recent CuriosityStream Inc - Class A (CURI) News
Similar Companies to CuriosityStream Inc - Class A (CURI) 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 |