Digital Media Solutions Inc - Class A (DMS) Exchange: NYSE
Data as of May 13, 2025
$2.10 ($-0.02) -0.94%
Digital Media Solutions Inc - Class A - Daily Information
Click for more stock information on Digital Media Solutions Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $2.10 |
| Previous Close | $2.10 |
| High | $2.19 |
| Low | $2.00 |
| Adjusted Open | $2.10 |
| Previous Adjusted Close | $2.10 |
| Adjusted High | $2.19 |
| Adjusted Low | $2.00 |
Invest in Digital Media Solutions Inc - Class A (DMS)
Key People Digital Media Solutions Inc - Class A
| Employee | Position |
|---|---|
| Joseph L. Marinucci | President, Chief Executive Officer & Director |
| Fernando Borghese | Chief Operating Officer & Director |
| Vasundara Srenivas | Chief Financial Officer |
| Matthew Goodman | Chief Information Officer |
| Keola Malone | Chief Technology Officer |
| Luis A. Ruelas | Executive Vice President-Business Development |
| David Shteif | Executive Vice President-Corporate Development |
| Anthony Saldana | Secretary, EVP-Compliance & General Counsel |
| Joseph Liner | Chief Revenue Officer |
| Jason Rudolph | Chief Product Officer |
| Kathy Bryan | Chief Marketing Officer |
| Thomas Bock | Executive VP-Strategy & Investor Relations |
| Jessica Rogers | Chief of Staff |
| Colleen Liguori | Executive VP-People & Human Resources Relations |
| Mary Ellen Minnick | Chairman |
| Lyndon Lea | Independent Director |
| Robert Darwent | Independent Director |
| Robbie Isenberg | Independent Director |
| James H. Miller | Independent Director |
Company Profile Digital Media Solutions Inc - Class A
Exchange: NYSE
IPO Date: July 16, 2020
Employees: 330
Sector: Communication Services
Industry: Advertising Agencies
Website: Digital Media Solutions Inc - Class A Website
Address: 3685 N Spartan Suite 150 Clearwater, FL 33762
Historical Stock Data for Digital Media Solutions Inc - Class A (DMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | $2.10 | $2.19 | $2.00 | $2.10 | $2.10 | 22,255 |
| 2023-09-15 | $2.22 | $2.33 | $2.07 | $2.12 | $2.12 | 19,434 |
| 2023-09-14 | $2.22 | $2.40 | $2.11 | $2.14 | $2.14 | 14,989 |
| 2023-09-13 | $2.37 | $2.45 | $2.20 | $2.24 | $2.24 | 23,664 |
| 2023-09-12 | $2.63 | $2.73 | $2.31 | $2.42 | $2.42 | 67,219 |
| 2023-09-11 | $3.70 | $3.70 | $2.81 | $2.85 | $2.85 | 152,990 |
| 2023-09-08 | $3.83 | $4.38 | $3.53 | $3.62 | $3.62 | 169,132 |
| 2023-09-07 | $3.66 | $4.96 | $3.42 | $4.95 | $4.95 | 489,605 |
| 2023-09-06 | $3.98 | $4.31 | $3.51 | $3.63 | $3.63 | 113,182 |
| 2023-09-05 | $4.05 | $4.45 | $3.67 | $4.06 | $4.06 | 163,808 |
| 2023-09-01 | $3.77 | $4.69 | $3.31 | $4.21 | $4.21 | 355,055 |
| 2023-08-31 | $3.25 | $4.67 | $3.18 | $3.80 | $3.80 | 265,887 |
| 2023-08-30 | $3.65 | $3.70 | $3.14 | $3.29 | $3.29 | 65,391 |
| 2023-08-29 | $3.81 | $5.01 | $3.69 | $3.79 | $3.79 | 331,656 |
| 2023-08-28 | $0.29 | $0.31 | $0.28 | $0.30 | $4.49 | 37,492 |
| 2023-08-25 | $0.27 | $0.28 | $0.24 | $0.27 | $4.09 | 13,717 |
| 2023-08-24 | $0.27 | $0.29 | $0.26 | $0.27 | $4.01 | 2,103 |
| 2023-08-23 | $0.27 | $0.29 | $0.26 | $0.27 | $4.05 | 5,514 |
| 2023-08-22 | $0.27 | $0.30 | $0.26 | $0.28 | $4.14 | 8,602 |
| 2023-08-21 | $0.29 | $0.29 | $0.27 | $0.28 | $4.14 | 12,077 |
| 2023-08-18 | $0.23 | $0.26 | $0.23 | $0.25 | $3.78 | 2,985 |
| 2023-08-17 | $0.25 | $0.25 | $0.23 | $0.23 | $3.51 | 2,705 |
| 2023-08-16 | $0.25 | $0.25 | $0.21 | $0.23 | $3.45 | 18,695 |
| 2023-08-15 | $0.26 | $0.32 | $0.24 | $0.25 | $3.74 | 39,756 |
| 2023-08-14 | $0.32 | $0.32 | $0.29 | $0.30 | $4.50 | 9,051 |
| 2023-08-11 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 172,809 |
| 2023-08-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 48,554 |
| 2023-08-09 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 67,615 |
| 2023-08-08 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 22,365 |
| 2023-08-07 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 75,877 |
| 2023-08-04 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 42,997 |
| 2023-08-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 28,847 |
| 2023-08-02 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 10,278 |
| 2023-08-01 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 44,513 |
| 2023-07-31 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 77,927 |
| 2023-07-28 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 42,759 |
| 2023-07-27 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 171,572 |
| 2023-07-26 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 67,485 |
| 2023-07-25 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 39,270 |
| 2023-07-24 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 24,750 |
| 2023-07-21 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 44,552 |
| 2023-07-20 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 63,326 |
| 2023-07-19 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 74,787 |
| 2023-07-18 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 129,578 |
| 2023-07-17 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 32,432 |
| 2023-07-14 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 116,121 |
| 2023-07-13 | $0.33 | $0.36 | $0.30 | $0.35 | $0.35 | 99,185 |
| 2023-07-12 | $0.37 | $0.37 | $0.31 | $0.34 | $0.34 | 60,944 |
| 2023-07-11 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 183,508 |
| 2023-07-10 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 374,624 |
| 2023-07-07 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 56,899 |
| 2023-07-06 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 39,111 |
| 2023-07-05 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 59,647 |
| 2023-07-03 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 87,901 |
| 2023-06-30 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 79,927 |
| 2023-06-29 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 117,488 |
| 2023-06-28 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 229,655 |
| 2023-06-27 | $0.37 | $0.37 | $0.32 | $0.36 | $0.36 | 624,246 |
| 2023-06-26 | $0.46 | $0.46 | $0.34 | $0.41 | $0.41 | 3,721,625 |
| 2023-06-23 | $0.35 | $0.38 | $0.32 | $0.34 | $0.34 | 4,526,359 |
| 2023-06-22 | $0.32 | $0.32 | $0.29 | $0.32 | $0.32 | 146,352 |
| 2023-06-21 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 102,280 |
| 2023-06-20 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 83,706 |
| 2023-06-16 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 24,542 |
| 2023-06-15 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 47,737 |
| 2023-06-14 | $0.44 | $0.45 | $0.37 | $0.38 | $0.38 | 290,698 |
| 2023-06-13 | $0.50 | $0.50 | $0.42 | $0.45 | $0.45 | 173,780 |
| 2023-06-12 | $0.40 | $0.49 | $0.40 | $0.45 | $0.45 | 94,470 |
| 2023-06-09 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 47,205 |
| 2023-06-08 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 16,877 |
| 2023-06-07 | $0.39 | $0.42 | $0.37 | $0.42 | $0.42 | 36,278 |
| 2023-06-06 | $0.37 | $0.45 | $0.36 | $0.39 | $0.39 | 187,615 |
| 2023-06-05 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 74,000 |
| 2023-06-02 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 722,354 |
| 2023-06-01 | $0.46 | $0.49 | $0.32 | $0.35 | $0.35 | 92,740 |
| 2023-05-31 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 39,488 |
| 2023-05-30 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 11,696 |
| 2023-05-26 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 2,370 |
| 2023-05-25 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 10,557 |
| 2023-05-24 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 8,885 |
| 2023-05-23 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 21,277 |
| 2023-05-22 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 19,497 |
| 2023-05-19 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 8,744 |
| 2023-05-18 | $0.57 | $0.57 | $0.42 | $0.44 | $0.44 | 30,478 |
| 2023-05-17 | $0.40 | $0.49 | $0.40 | $0.45 | $0.45 | 103,762 |
| 2023-05-16 | $0.55 | $0.59 | $0.35 | $0.46 | $0.46 | 134,197 |
| 2023-05-15 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 15,791 |
| 2023-05-12 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 4,163 |
| 2023-05-11 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 22,593 |
| 2023-05-10 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 19,221 |
| 2023-05-09 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 18,514 |
| 2023-05-08 | $0.60 | $0.64 | $0.59 | $0.59 | $0.59 | 17,898 |
| 2023-05-05 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 20,019 |
| 2023-05-04 | $0.62 | $0.63 | $0.57 | $0.60 | $0.60 | 27,708 |
| 2023-05-03 | $0.63 | $0.68 | $0.57 | $0.57 | $0.57 | 48,996 |
| 2023-05-02 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 30,424 |
| 2023-05-01 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 11,105 |
| 2023-04-28 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 12,386 |
| 2023-04-27 | $0.66 | $0.71 | $0.62 | $0.62 | $0.62 | 26,508 |
| 2023-04-26 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 5,781 |
| 2023-04-25 | $0.69 | $0.74 | $0.64 | $0.69 | $0.69 | 15,217 |
| 2023-04-24 | $0.71 | $0.73 | $0.67 | $0.72 | $0.72 | 10,336 |
| 2023-04-21 | $0.67 | $0.74 | $0.67 | $0.73 | $0.73 | 23,816 |
| 2023-04-20 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 8,009 |
| 2023-04-19 | $0.70 | $0.71 | $0.64 | $0.64 | $0.64 | 13,095 |
| 2023-04-18 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 18,024 |
| 2023-04-17 | $0.72 | $0.76 | $0.70 | $0.75 | $0.75 | 35,570 |
| 2023-04-14 | $0.68 | $0.74 | $0.68 | $0.74 | $0.74 | 24,399 |
| 2023-04-13 | $0.76 | $0.76 | $0.70 | $0.71 | $0.71 | 17,646 |
| 2023-04-12 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 40,052 |
| 2023-04-11 | $0.78 | $0.82 | $0.74 | $0.75 | $0.75 | 32,581 |
| 2023-04-10 | $0.73 | $0.80 | $0.71 | $0.80 | $0.80 | 13,929 |
| 2023-04-06 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 6,543 |
| 2023-04-05 | $0.77 | $0.85 | $0.77 | $0.79 | $0.79 | 49,556 |
| 2023-04-04 | $0.89 | $0.90 | $0.84 | $0.87 | $0.87 | 22,607 |
| 2023-04-03 | $1.19 | $1.19 | $0.89 | $0.89 | $0.89 | 93,122 |
| 2023-03-31 | $1.18 | $1.19 | $1.07 | $1.12 | $1.12 | 225,931 |
| 2023-03-30 | $0.90 | $1.19 | $0.89 | $1.07 | $1.07 | 736,808 |
| 2023-03-29 | $0.69 | $0.80 | $0.69 | $0.80 | $0.80 | 80,496 |
| 2023-03-28 | $0.62 | $0.71 | $0.62 | $0.70 | $0.70 | 63,735 |
| 2023-03-27 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 22,710 |
| 2023-03-24 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 2,041 |
| 2023-03-23 | $0.63 | $0.68 | $0.59 | $0.61 | $0.61 | 79,178 |
| 2023-03-22 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 21,118 |
| 2023-03-21 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 33,635 |
| 2023-03-20 | $0.61 | $0.67 | $0.60 | $0.64 | $0.64 | 86,070 |
| 2023-03-17 | $0.65 | $0.65 | $0.57 | $0.61 | $0.61 | 167,018 |
| 2023-03-16 | $0.70 | $0.70 | $0.60 | $0.66 | $0.66 | 57,905 |
| 2023-03-15 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 68,665 |
| 2023-03-14 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 64,165 |
| 2023-03-13 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 49,332 |
| 2023-03-10 | $0.83 | $0.83 | $0.68 | $0.70 | $0.70 | 105,766 |
| 2023-03-09 | $0.83 | $0.84 | $0.76 | $0.77 | $0.77 | 46,441 |
| 2023-03-08 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 47,083 |
| 2023-03-07 | $0.85 | $0.89 | $0.80 | $0.80 | $0.80 | 251,896 |
| 2023-03-06 | $1.06 | $1.14 | $0.80 | $0.87 | $0.87 | 479,875 |
| 2023-03-03 | $1.19 | $1.19 | $1.08 | $1.13 | $1.13 | 58,489 |
| 2023-03-02 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 37,872 |
| 2023-03-01 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 27,975 |
| 2023-02-28 | $1.21 | $1.22 | $1.14 | $1.21 | $1.21 | 42,327 |
| 2023-02-27 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 14,377 |
| 2023-02-24 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 5,893 |
| 2023-02-23 | $1.23 | $1.28 | $1.20 | $1.20 | $1.20 | 17,536 |
| 2023-02-22 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 7,405 |
| 2023-02-21 | $1.30 | $1.32 | $1.24 | $1.24 | $1.24 | 7,526 |
| 2023-02-17 | $1.34 | $1.38 | $1.33 | $1.34 | $1.34 | 10,562 |
| 2023-02-16 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 5,922 |
| 2023-02-15 | $1.31 | $1.35 | $1.29 | $1.35 | $1.35 | 11,915 |
| 2023-02-14 | $1.21 | $1.31 | $1.21 | $1.29 | $1.29 | 38,245 |
| 2023-02-13 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 29,261 |
| 2023-02-10 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 37,827 |
| 2023-02-09 | $1.29 | $1.32 | $1.24 | $1.25 | $1.25 | 89,381 |
| 2023-02-08 | $1.34 | $1.37 | $1.33 | $1.34 | $1.34 | 23,299 |
| 2023-02-07 | $1.45 | $1.47 | $1.30 | $1.37 | $1.37 | 121,253 |
| 2023-02-06 | $1.49 | $1.51 | $1.43 | $1.44 | $1.44 | 40,578 |
| 2023-02-03 | $1.42 | $1.50 | $1.42 | $1.48 | $1.48 | 36,403 |
| 2023-02-02 | $1.42 | $1.47 | $1.41 | $1.41 | $1.41 | 34,209 |
| 2023-02-01 | $1.45 | $1.46 | $1.39 | $1.44 | $1.44 | 82,310 |
| 2023-01-31 | $1.40 | $1.45 | $1.38 | $1.38 | $1.38 | 18,137 |
| 2023-01-30 | $1.38 | $1.44 | $1.38 | $1.42 | $1.42 | 26,806 |
| 2023-01-27 | $1.35 | $1.44 | $1.35 | $1.38 | $1.38 | 51,587 |
| 2023-01-26 | $1.39 | $1.43 | $1.38 | $1.39 | $1.39 | 58,755 |
| 2023-01-25 | $1.34 | $1.41 | $1.31 | $1.39 | $1.39 | 41,114 |
| 2023-01-24 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 9,490 |
| 2023-01-23 | $1.36 | $1.39 | $1.32 | $1.33 | $1.33 | 37,733 |
| 2023-01-20 | $1.36 | $1.39 | $1.30 | $1.33 | $1.33 | 16,948 |
| 2023-01-19 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 19,478 |
| 2023-01-18 | $1.42 | $1.46 | $1.38 | $1.38 | $1.38 | 17,548 |
| 2023-01-17 | $1.43 | $1.46 | $1.37 | $1.40 | $1.40 | 57,311 |
| 2023-01-13 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 15,440 |
| 2023-01-12 | $1.37 | $1.42 | $1.30 | $1.40 | $1.40 | 42,193 |
| 2023-01-11 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 21,205 |
| 2023-01-10 | $1.31 | $1.38 | $1.24 | $1.34 | $1.34 | 42,277 |
| 2023-01-09 | $1.34 | $1.37 | $1.30 | $1.32 | $1.32 | 38,080 |
| 2023-01-06 | $1.36 | $1.37 | $1.25 | $1.29 | $1.29 | 59,574 |
| 2023-01-05 | $1.41 | $1.41 | $1.33 | $1.35 | $1.35 | 18,940 |
| 2023-01-04 | $1.34 | $1.43 | $1.34 | $1.41 | $1.41 | 19,701 |
| 2023-01-03 | $1.39 | $1.43 | $1.34 | $1.35 | $1.35 | 45,531 |
| 2022-12-30 | $1.33 | $1.42 | $1.29 | $1.34 | $1.34 | 80,914 |
| 2022-12-29 | $1.30 | $1.40 | $1.26 | $1.35 | $1.35 | 122,086 |
| 2022-12-28 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 121,048 |
| 2022-12-27 | $1.17 | $1.44 | $1.14 | $1.30 | $1.30 | 389,317 |
| 2022-12-23 | $1.12 | $1.28 | $1.12 | $1.17 | $1.17 | 283,855 |
| 2022-12-22 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 51,570 |
| 2022-12-21 | $1.10 | $1.16 | $1.05 | $1.11 | $1.11 | 61,004 |
| 2022-12-20 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 16,016 |
| 2022-12-19 | $1.29 | $1.29 | $1.11 | $1.12 | $1.12 | 96,006 |
| 2022-12-16 | $1.30 | $1.36 | $1.25 | $1.25 | $1.25 | 56,206 |
| 2022-12-15 | $1.40 | $1.40 | $1.30 | $1.32 | $1.32 | 63,340 |
| 2022-12-14 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 59,521 |
| 2022-12-13 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 44,703 |
| 2022-12-12 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 51,571 |
| 2022-12-09 | $1.50 | $1.55 | $1.43 | $1.50 | $1.50 | 98,349 |
| 2022-12-08 | $1.54 | $1.55 | $1.48 | $1.52 | $1.52 | 93,973 |
| 2022-12-07 | $1.50 | $1.55 | $1.47 | $1.48 | $1.48 | 28,885 |
| 2022-12-06 | $1.61 | $1.61 | $1.51 | $1.54 | $1.54 | 54,075 |
| 2022-12-05 | $1.57 | $1.69 | $1.57 | $1.61 | $1.61 | 62,321 |
| 2022-12-02 | $1.59 | $1.66 | $1.54 | $1.57 | $1.57 | 35,987 |
| 2022-12-01 | $1.72 | $1.72 | $1.59 | $1.59 | $1.59 | 51,971 |
| 2022-11-30 | $1.59 | $1.71 | $1.57 | $1.71 | $1.71 | 51,153 |
| 2022-11-29 | $1.55 | $1.60 | $1.53 | $1.60 | $1.60 | 11,110 |
| 2022-11-28 | $1.58 | $1.71 | $1.51 | $1.53 | $1.53 | 55,534 |
| 2022-11-25 | $1.69 | $1.70 | $1.53 | $1.53 | $1.53 | 87,955 |
| 2022-11-23 | $1.66 | $1.69 | $1.64 | $1.69 | $1.69 | 61,210 |
| 2022-11-22 | $1.68 | $1.71 | $1.65 | $1.69 | $1.69 | 34,065 |
| 2022-11-21 | $1.71 | $1.71 | $1.65 | $1.67 | $1.67 | 29,829 |
| 2022-11-18 | $1.72 | $1.75 | $1.67 | $1.71 | $1.71 | 9,654 |
| 2022-11-17 | $1.61 | $1.71 | $1.60 | $1.68 | $1.68 | 12,728 |
| 2022-11-16 | $1.78 | $1.78 | $1.72 | $1.74 | $1.74 | 15,683 |
| 2022-11-15 | $1.80 | $1.84 | $1.75 | $1.76 | $1.76 | 10,517 |
| 2022-11-14 | $1.67 | $1.85 | $1.67 | $1.79 | $1.79 | 12,519 |
| 2022-11-11 | $1.68 | $1.79 | $1.65 | $1.71 | $1.71 | 49,801 |
| 2022-11-10 | $1.69 | $1.75 | $1.66 | $1.70 | $1.70 | 34,287 |
| 2022-11-09 | $1.94 | $1.94 | $1.61 | $1.62 | $1.62 | 52,626 |
| 2022-11-08 | $1.84 | $1.87 | $1.82 | $1.86 | $1.86 | 12,763 |
| 2022-11-07 | $1.85 | $1.87 | $1.81 | $1.84 | $1.84 | 11,612 |
| 2022-11-04 | $1.88 | $1.88 | $1.81 | $1.81 | $1.81 | 31,706 |
| 2022-11-03 | $1.85 | $1.89 | $1.85 | $1.87 | $1.87 | 25,798 |
| 2022-11-02 | $1.87 | $1.90 | $1.85 | $1.85 | $1.85 | 13,023 |
| 2022-11-01 | $1.86 | $1.88 | $1.85 | $1.88 | $1.88 | 5,735 |
| 2022-10-31 | $1.86 | $1.87 | $1.83 | $1.85 | $1.85 | 17,142 |
| 2022-10-28 | $1.87 | $1.87 | $1.83 | $1.84 | $1.84 | 21,169 |
| 2022-10-27 | $1.91 | $1.93 | $1.86 | $1.88 | $1.88 | 17,124 |
| 2022-10-26 | $1.84 | $1.92 | $1.84 | $1.89 | $1.89 | 35,511 |
| 2022-10-25 | $1.85 | $1.95 | $1.84 | $1.88 | $1.88 | 32,625 |
| 2022-10-24 | $1.88 | $1.92 | $1.81 | $1.88 | $1.88 | 48,458 |
| 2022-10-21 | $1.86 | $1.97 | $1.86 | $1.91 | $1.91 | 27,330 |
| 2022-10-20 | $1.98 | $1.98 | $1.85 | $1.85 | $1.85 | 30,429 |
| 2022-10-19 | $1.95 | $1.98 | $1.86 | $1.93 | $1.93 | 29,953 |
| 2022-10-18 | $1.92 | $1.98 | $1.85 | $1.88 | $1.88 | 44,808 |
| 2022-10-17 | $1.85 | $1.94 | $1.85 | $1.93 | $1.93 | 14,345 |
| 2022-10-14 | $1.96 | $1.99 | $1.84 | $1.89 | $1.89 | 109,958 |
| 2022-10-13 | $1.90 | $2.02 | $1.86 | $1.98 | $1.98 | 65,362 |
| 2022-10-12 | $2.00 | $2.04 | $1.93 | $1.94 | $1.94 | 37,751 |
| 2022-10-11 | $1.98 | $2.04 | $1.96 | $2.01 | $2.01 | 31,183 |
| 2022-10-10 | $2.01 | $2.01 | $1.95 | $2.00 | $2.00 | 27,038 |
| 2022-10-07 | $2.02 | $2.04 | $1.96 | $1.98 | $1.98 | 36,207 |
| 2022-10-06 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 79,332 |
| 2022-10-05 | $2.06 | $2.08 | $1.97 | $2.04 | $2.04 | 91,747 |
| 2022-10-04 | $1.95 | $2.06 | $1.92 | $2.05 | $2.05 | 239,394 |
| 2022-10-03 | $1.93 | $2.09 | $1.84 | $1.95 | $1.95 | 214,216 |
| 2022-09-30 | $1.83 | $1.96 | $1.83 | $1.92 | $1.92 | 139,883 |
| 2022-09-29 | $1.90 | $1.95 | $1.78 | $1.88 | $1.88 | 123,665 |
| 2022-09-28 | $1.89 | $1.91 | $1.83 | $1.89 | $1.89 | 104,562 |
| 2022-09-27 | $1.90 | $1.94 | $1.83 | $1.89 | $1.89 | 117,716 |
| 2022-09-26 | $1.86 | $1.95 | $1.85 | $1.89 | $1.89 | 193,595 |
| 2022-09-23 | $1.86 | $1.87 | $1.78 | $1.86 | $1.86 | 275,248 |
| 2022-09-22 | $1.95 | $1.99 | $1.82 | $1.88 | $1.88 | 259,655 |
| 2022-09-21 | $1.96 | $2.00 | $1.95 | $1.96 | $1.96 | 189,988 |
| 2022-09-20 | $2.01 | $2.05 | $1.94 | $1.94 | $1.94 | 383,356 |
| 2022-09-19 | $2.03 | $2.09 | $2.00 | $2.02 | $2.02 | 554,558 |
| 2022-09-16 | $2.08 | $2.15 | $1.94 | $1.94 | $1.94 | 391,777 |
| 2022-09-15 | $2.03 | $2.20 | $2.03 | $2.09 | $2.09 | 439,974 |
| 2022-09-14 | $2.07 | $2.09 | $2.02 | $2.02 | $2.02 | 513,973 |
| 2022-09-13 | $2.15 | $2.18 | $2.04 | $2.10 | $2.10 | 1,078,377 |
| 2022-09-12 | $2.11 | $2.22 | $2.01 | $2.22 | $2.22 | 2,352,316 |
| 2022-09-09 | $1.96 | $2.38 | $1.85 | $2.20 | $2.20 | 56,325,446 |
| 2022-09-08 | $1.21 | $1.30 | $1.15 | $1.28 | $1.28 | 3,502,478 |
| 2022-09-07 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 61,344 |
| 2022-09-06 | $1.28 | $1.28 | $1.13 | $1.13 | $1.13 | 53,025 |
| 2022-09-02 | $1.40 | $1.40 | $1.21 | $1.32 | $1.32 | 57,511 |
| 2022-09-01 | $1.29 | $1.31 | $1.21 | $1.28 | $1.28 | 38,782 |
| 2022-08-31 | $1.08 | $1.35 | $1.08 | $1.29 | $1.29 | 65,202 |
| 2022-08-30 | $1.21 | $1.27 | $1.16 | $1.21 | $1.21 | 113,123 |
| 2022-08-29 | $1.16 | $1.27 | $1.16 | $1.24 | $1.24 | 72,867 |
| 2022-08-26 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 95,365 |
| 2022-08-25 | $1.23 | $1.26 | $1.18 | $1.25 | $1.25 | 41,760 |
| 2022-08-24 | $1.16 | $1.22 | $1.10 | $1.18 | $1.18 | 117,848 |
| 2022-08-23 | $1.17 | $1.26 | $1.15 | $1.15 | $1.15 | 114,539 |
| 2022-08-22 | $1.25 | $1.28 | $1.07 | $1.17 | $1.17 | 308,878 |
| 2022-08-19 | $1.53 | $1.53 | $1.27 | $1.29 | $1.29 | 337,052 |
| 2022-08-18 | $1.46 | $1.69 | $1.43 | $1.50 | $1.50 | 560,429 |
| 2022-08-17 | $1.50 | $1.56 | $1.43 | $1.45 | $1.45 | 128,033 |
| 2022-08-16 | $1.71 | $1.71 | $1.50 | $1.55 | $1.55 | 290,267 |
| 2022-08-15 | $1.69 | $1.75 | $1.56 | $1.68 | $1.68 | 450,543 |
| 2022-08-12 | $2.13 | $2.28 | $1.52 | $1.75 | $1.75 | 1,691,389 |
| 2022-08-11 | $1.16 | $3.44 | $1.16 | $2.11 | $2.11 | 28,475,886 |
| 2022-08-10 | $1.25 | $1.25 | $1.10 | $1.18 | $1.18 | 95,506 |
| 2022-08-09 | $1.35 | $1.42 | $1.25 | $1.27 | $1.27 | 75,055 |
| 2022-08-08 | $1.49 | $1.51 | $1.30 | $1.30 | $1.30 | 94,076 |
| 2022-08-05 | $1.43 | $1.50 | $1.43 | $1.48 | $1.48 | 28,299 |
| 2022-08-04 | $1.53 | $1.53 | $1.46 | $1.47 | $1.47 | 24,833 |
| 2022-08-03 | $1.40 | $1.55 | $1.40 | $1.50 | $1.50 | 42,250 |
| 2022-08-02 | $1.33 | $1.46 | $1.33 | $1.43 | $1.43 | 37,612 |
| 2022-08-01 | $1.39 | $1.48 | $1.36 | $1.38 | $1.38 | 13,694 |
| 2022-07-29 | $1.40 | $1.49 | $1.40 | $1.44 | $1.44 | 17,112 |
| 2022-07-28 | $1.49 | $1.49 | $1.41 | $1.44 | $1.44 | 55,320 |
| 2022-07-27 | $1.40 | $1.49 | $1.39 | $1.45 | $1.45 | 15,569 |
| 2022-07-26 | $1.43 | $1.46 | $1.39 | $1.42 | $1.42 | 22,415 |
| 2022-07-25 | $1.32 | $1.49 | $1.32 | $1.47 | $1.47 | 56,274 |
| 2022-07-22 | $1.34 | $1.49 | $1.29 | $1.38 | $1.38 | 46,986 |
| 2022-07-21 | $1.30 | $1.51 | $1.30 | $1.49 | $1.49 | 71,710 |
| 2022-07-20 | $1.39 | $1.39 | $1.23 | $1.27 | $1.27 | 38,844 |
| 2022-07-19 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 36,091 |
| 2022-07-18 | $1.22 | $1.28 | $1.20 | $1.21 | $1.21 | 183,878 |
| 2022-07-15 | $1.18 | $1.31 | $1.16 | $1.23 | $1.23 | 178,797 |
| 2022-07-14 | $1.27 | $1.34 | $1.14 | $1.14 | $1.14 | 43,492 |
| 2022-07-13 | $1.34 | $1.39 | $1.27 | $1.28 | $1.28 | 22,728 |
| 2022-07-12 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 6,040 |
| 2022-07-11 | $1.39 | $1.40 | $1.30 | $1.39 | $1.39 | 61,026 |
| 2022-07-08 | $1.27 | $1.36 | $1.25 | $1.35 | $1.35 | 28,023 |
| 2022-07-07 | $1.14 | $1.37 | $1.14 | $1.33 | $1.33 | 49,183 |
| 2022-07-06 | $1.20 | $1.27 | $1.08 | $1.18 | $1.18 | 39,349 |
| 2022-07-05 | $1.20 | $1.25 | $1.11 | $1.19 | $1.19 | 53,374 |
| 2022-07-01 | $1.22 | $1.22 | $1.05 | $1.16 | $1.16 | 87,782 |
| 2022-06-30 | $1.18 | $1.22 | $1.10 | $1.11 | $1.11 | 50,079 |
| 2022-06-29 | $1.41 | $1.41 | $1.07 | $1.07 | $1.07 | 122,716 |
| 2022-06-28 | $1.46 | $1.46 | $1.26 | $1.26 | $1.26 | 56,494 |
| 2022-06-27 | $1.53 | $1.57 | $1.37 | $1.38 | $1.38 | 76,151 |
| 2022-06-24 | $1.67 | $1.78 | $1.50 | $1.55 | $1.55 | 288,858 |
| 2022-06-23 | $1.59 | $1.81 | $1.59 | $1.67 | $1.67 | 32,850 |
| 2022-06-22 | $1.68 | $1.74 | $1.64 | $1.66 | $1.66 | 20,314 |
| 2022-06-21 | $1.58 | $1.62 | $1.58 | $1.60 | $1.60 | 13,205 |
| 2022-06-17 | $1.69 | $1.69 | $1.50 | $1.51 | $1.51 | 25,085 |
| 2022-06-16 | $1.71 | $1.74 | $1.64 | $1.67 | $1.67 | 15,873 |
| 2022-06-15 | $1.90 | $1.90 | $1.77 | $1.83 | $1.83 | 21,405 |
| 2022-06-14 | $1.69 | $1.86 | $1.65 | $1.86 | $1.86 | 22,634 |
| 2022-06-13 | $1.82 | $1.82 | $1.60 | $1.73 | $1.73 | 48,206 |
| 2022-06-10 | $1.78 | $1.79 | $1.65 | $1.73 | $1.73 | 39,610 |
| 2022-06-09 | $1.91 | $1.93 | $1.75 | $1.79 | $1.79 | 19,435 |
| 2022-06-08 | $1.96 | $1.96 | $1.84 | $1.94 | $1.94 | 31,487 |
| 2022-06-07 | $1.73 | $1.91 | $1.72 | $1.86 | $1.86 | 24,276 |
| 2022-06-06 | $1.86 | $1.86 | $1.78 | $1.79 | $1.79 | 29,373 |
| 2022-06-03 | $1.57 | $1.81 | $1.40 | $1.81 | $1.81 | 171,018 |
| 2022-06-02 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 50,877 |
| 2022-06-01 | $1.77 | $1.77 | $1.58 | $1.59 | $1.59 | 26,202 |
| 2022-05-31 | $1.64 | $1.70 | $1.58 | $1.66 | $1.66 | 22,190 |
| 2022-05-27 | $1.55 | $1.67 | $1.53 | $1.64 | $1.64 | 16,031 |
| 2022-05-26 | $1.55 | $1.57 | $1.51 | $1.51 | $1.51 | 33,602 |
| 2022-05-25 | $1.47 | $1.57 | $1.47 | $1.50 | $1.50 | 25,639 |
| 2022-05-24 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 21,727 |
| 2022-05-23 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 27,604 |
| 2022-05-20 | $1.64 | $1.65 | $1.49 | $1.56 | $1.56 | 49,049 |
| 2022-05-19 | $1.53 | $1.72 | $1.52 | $1.66 | $1.66 | 43,430 |
| 2022-05-18 | $1.78 | $1.86 | $1.54 | $1.54 | $1.54 | 38,351 |
| 2022-05-17 | $1.48 | $1.73 | $1.48 | $1.70 | $1.70 | 65,309 |
| 2022-05-16 | $1.41 | $1.52 | $1.41 | $1.44 | $1.44 | 33,201 |
| 2022-05-13 | $1.60 | $1.66 | $1.35 | $1.36 | $1.36 | 92,489 |
| 2022-05-12 | $1.80 | $1.91 | $1.36 | $1.40 | $1.40 | 102,097 |
| 2022-05-11 | $2.50 | $2.50 | $1.78 | $1.79 | $1.79 | 55,710 |
| 2022-05-10 | $2.99 | $3.03 | $2.66 | $2.77 | $2.77 | 25,897 |
| 2022-05-09 | $2.50 | $2.96 | $2.50 | $2.89 | $2.89 | 44,945 |
| 2022-05-06 | $2.55 | $2.67 | $2.51 | $2.56 | $2.56 | 16,787 |
| 2022-05-05 | $2.73 | $2.89 | $2.50 | $2.50 | $2.50 | 24,975 |
| 2022-05-04 | $2.88 | $2.89 | $2.75 | $2.80 | $2.80 | 16,216 |
| 2022-05-03 | $2.50 | $2.87 | $2.50 | $2.82 | $2.82 | 25,711 |
| 2022-05-02 | $2.86 | $2.87 | $2.32 | $2.36 | $2.36 | 38,593 |
| 2022-04-29 | $2.90 | $3.08 | $2.75 | $2.75 | $2.75 | 17,188 |
| 2022-04-28 | $2.91 | $3.05 | $2.91 | $2.99 | $2.99 | 15,319 |
| 2022-04-27 | $3.00 | $3.15 | $2.91 | $2.91 | $2.91 | 25,339 |
| 2022-04-26 | $3.20 | $3.29 | $2.99 | $3.03 | $3.03 | 26,340 |
| 2022-04-25 | $3.11 | $3.33 | $3.10 | $3.29 | $3.29 | 30,413 |
| 2022-04-22 | $3.06 | $3.26 | $3.06 | $3.20 | $3.20 | 21,778 |
| 2022-04-21 | $3.31 | $3.49 | $3.09 | $3.13 | $3.13 | 19,055 |
| 2022-04-20 | $3.39 | $3.42 | $3.24 | $3.35 | $3.35 | 29,037 |
| 2022-04-19 | $3.07 | $3.41 | $3.07 | $3.31 | $3.31 | 16,870 |
| 2022-04-18 | $3.40 | $3.42 | $3.07 | $3.16 | $3.16 | 26,357 |
| 2022-04-14 | $3.28 | $3.45 | $3.26 | $3.41 | $3.41 | 18,428 |
| 2022-04-13 | $3.28 | $3.37 | $3.28 | $3.29 | $3.29 | 14,561 |
| 2022-04-12 | $3.35 | $3.52 | $3.23 | $3.37 | $3.37 | 20,822 |
| 2022-04-11 | $3.17 | $3.40 | $3.15 | $3.35 | $3.35 | 16,605 |
| 2022-04-08 | $3.24 | $3.29 | $3.07 | $3.15 | $3.15 | 11,006 |
| 2022-04-07 | $3.34 | $3.37 | $3.11 | $3.27 | $3.27 | 18,489 |
| 2022-04-06 | $3.74 | $3.74 | $3.33 | $3.36 | $3.36 | 17,138 |
| 2022-04-05 | $3.75 | $3.75 | $3.57 | $3.67 | $3.67 | 14,921 |
| 2022-04-04 | $3.62 | $3.73 | $3.62 | $3.71 | $3.71 | 20,424 |
| 2022-04-01 | $3.72 | $3.75 | $3.55 | $3.56 | $3.56 | 30,052 |
| 2022-03-31 | $3.60 | $3.68 | $3.49 | $3.64 | $3.64 | 17,703 |
| 2022-03-30 | $3.65 | $3.75 | $3.51 | $3.52 | $3.52 | 20,184 |
| 2022-03-29 | $3.56 | $3.82 | $3.56 | $3.74 | $3.74 | 22,369 |
| 2022-03-28 | $3.68 | $3.69 | $3.49 | $3.56 | $3.56 | 13,142 |
| 2022-03-25 | $3.83 | $3.83 | $3.50 | $3.71 | $3.71 | 30,526 |
| 2022-03-24 | $3.46 | $3.76 | $3.46 | $3.75 | $3.75 | 26,639 |
| 2022-03-23 | $3.54 | $3.58 | $3.39 | $3.52 | $3.52 | 45,454 |
| 2022-03-22 | $3.23 | $3.48 | $3.20 | $3.48 | $3.48 | 20,125 |
| 2022-03-21 | $3.43 | $3.44 | $3.19 | $3.30 | $3.30 | 27,497 |
| 2022-03-18 | $3.43 | $3.54 | $3.39 | $3.50 | $3.50 | 100,549 |
| 2022-03-17 | $3.47 | $3.50 | $3.35 | $3.50 | $3.50 | 36,088 |
| 2022-03-16 | $3.28 | $3.45 | $3.21 | $3.45 | $3.45 | 36,510 |
| 2022-03-15 | $2.91 | $3.26 | $2.87 | $3.26 | $3.26 | 30,408 |
| 2022-03-14 | $3.09 | $3.10 | $2.84 | $2.93 | $2.93 | 54,830 |
| 2022-03-11 | $3.10 | $3.10 | $2.95 | $3.04 | $3.04 | 31,899 |
| 2022-03-10 | $3.00 | $3.10 | $2.97 | $3.09 | $3.09 | 35,919 |
| 2022-03-09 | $3.15 | $3.15 | $3.08 | $3.10 | $3.10 | 58,715 |
| 2022-03-08 | $2.82 | $3.18 | $2.77 | $3.00 | $3.00 | 176,291 |
| 2022-03-07 | $2.96 | $2.97 | $2.79 | $2.85 | $2.85 | 42,436 |
| 2022-03-04 | $3.04 | $3.04 | $2.92 | $2.97 | $2.97 | 23,107 |
| 2022-03-03 | $3.24 | $3.24 | $3.05 | $3.06 | $3.06 | 19,471 |
| 2022-03-02 | $3.25 | $3.41 | $3.17 | $3.18 | $3.18 | 26,341 |
| 2022-03-01 | $3.49 | $3.52 | $3.21 | $3.25 | $3.25 | 31,361 |
| 2022-02-28 | $3.68 | $3.75 | $3.40 | $3.42 | $3.42 | 33,970 |
| 2022-02-25 | $3.82 | $3.82 | $3.65 | $3.69 | $3.69 | 17,945 |
| 2022-02-24 | $3.55 | $3.80 | $3.14 | $3.75 | $3.75 | 109,215 |
| 2022-02-23 | $3.80 | $3.80 | $3.55 | $3.56 | $3.56 | 28,037 |
| 2022-02-22 | $4.00 | $4.10 | $3.62 | $3.63 | $3.63 | 50,050 |
| 2022-02-18 | $4.36 | $4.36 | $4.00 | $4.04 | $4.04 | 52,286 |
| 2022-02-17 | $4.42 | $4.60 | $4.39 | $4.43 | $4.43 | 29,227 |
| 2022-02-16 | $4.42 | $4.51 | $4.42 | $4.44 | $4.44 | 34,862 |
| 2022-02-15 | $4.55 | $4.55 | $4.46 | $4.48 | $4.48 | 59,572 |
| 2022-02-14 | $4.43 | $4.48 | $4.40 | $4.44 | $4.44 | 47,924 |
| 2022-02-11 | $4.47 | $4.50 | $4.36 | $4.36 | $4.36 | 40,925 |
| 2022-02-10 | $4.39 | $4.56 | $4.34 | $4.47 | $4.47 | 78,036 |
| 2022-02-09 | $4.69 | $4.69 | $4.39 | $4.41 | $4.41 | 62,734 |
| 2022-02-08 | $4.76 | $4.76 | $4.49 | $4.53 | $4.53 | 25,243 |
| 2022-02-07 | $4.68 | $4.78 | $4.53 | $4.69 | $4.69 | 26,881 |
| 2022-02-04 | $4.51 | $4.66 | $4.50 | $4.55 | $4.55 | 33,844 |
| 2022-02-03 | $4.66 | $4.66 | $4.39 | $4.49 | $4.49 | 36,008 |
| 2022-02-02 | $4.94 | $4.94 | $4.69 | $4.69 | $4.69 | 17,157 |
| 2022-02-01 | $5.09 | $5.09 | $4.77 | $4.88 | $4.88 | 42,075 |
| 2022-01-31 | $5.24 | $5.43 | $5.00 | $5.09 | $5.09 | 43,051 |
| 2022-01-28 | $4.51 | $5.17 | $4.33 | $5.15 | $5.15 | 55,641 |
| 2022-01-27 | $4.58 | $4.65 | $4.33 | $4.57 | $4.57 | 6,166 |
| 2022-01-26 | $4.85 | $4.85 | $4.53 | $4.59 | $4.59 | 30,492 |
| 2022-01-25 | $4.46 | $4.51 | $4.38 | $4.48 | $4.48 | 7,164 |
| 2022-01-24 | $4.50 | $4.60 | $4.33 | $4.50 | $4.50 | 22,901 |
| 2022-01-21 | $4.45 | $4.60 | $4.40 | $4.49 | $4.49 | 38,395 |
| 2022-01-20 | $4.40 | $4.65 | $4.40 | $4.48 | $4.48 | 8,649 |
| 2022-01-19 | $4.48 | $4.56 | $4.33 | $4.37 | $4.37 | 20,643 |
| 2022-01-18 | $4.65 | $4.65 | $4.34 | $4.41 | $4.41 | 15,780 |
| 2022-01-14 | $4.52 | $4.63 | $4.33 | $4.60 | $4.60 | 31,251 |
| 2022-01-13 | $4.62 | $4.63 | $4.46 | $4.50 | $4.50 | 9,695 |
| 2022-01-12 | $4.75 | $4.75 | $4.63 | $4.66 | $4.66 | 18,925 |
| 2022-01-11 | $4.40 | $4.67 | $4.40 | $4.66 | $4.66 | 17,686 |
| 2022-01-10 | $4.31 | $4.50 | $4.31 | $4.46 | $4.46 | 25,612 |
| 2022-01-07 | $4.45 | $4.54 | $4.40 | $4.47 | $4.47 | 9,987 |
| 2022-01-06 | $4.57 | $4.59 | $4.33 | $4.39 | $4.39 | 59,899 |
| 2022-01-05 | $4.74 | $4.81 | $4.57 | $4.59 | $4.59 | 44,740 |
| 2022-01-04 | $4.83 | $4.90 | $4.63 | $4.71 | $4.71 | 27,047 |
| 2022-01-03 | $4.83 | $4.98 | $4.74 | $4.79 | $4.79 | 17,826 |
| 2021-12-31 | $4.44 | $4.80 | $4.42 | $4.78 | $4.78 | 27,864 |
| 2021-12-30 | $4.52 | $4.79 | $4.51 | $4.51 | $4.51 | 37,388 |
| 2021-12-29 | $4.40 | $4.66 | $4.40 | $4.55 | $4.55 | 51,489 |
| 2021-12-28 | $4.48 | $4.50 | $4.32 | $4.45 | $4.45 | 36,060 |
| 2021-12-27 | $4.34 | $4.50 | $4.33 | $4.39 | $4.39 | 45,929 |
| 2021-12-23 | $4.31 | $4.50 | $4.19 | $4.38 | $4.38 | 22,599 |
| 2021-12-22 | $4.38 | $4.38 | $4.13 | $4.33 | $4.33 | 25,491 |
| 2021-12-21 | $4.00 | $4.37 | $3.93 | $4.33 | $4.33 | 66,013 |
| 2021-12-20 | $3.88 | $3.97 | $3.72 | $3.88 | $3.88 | 29,159 |
| 2021-12-17 | $3.73 | $3.96 | $3.68 | $3.86 | $3.86 | 70,537 |
| 2021-12-16 | $3.83 | $3.89 | $3.70 | $3.78 | $3.78 | 36,837 |
| 2021-12-15 | $3.95 | $3.95 | $3.66 | $3.82 | $3.82 | 123,170 |
| 2021-12-14 | $4.05 | $4.14 | $3.86 | $3.95 | $3.95 | 45,308 |
| 2021-12-13 | $4.17 | $4.22 | $4.05 | $4.07 | $4.07 | 66,499 |
| 2021-12-10 | $4.51 | $4.51 | $4.19 | $4.22 | $4.22 | 75,888 |
| 2021-12-09 | $4.79 | $4.85 | $4.50 | $4.53 | $4.53 | 44,762 |
| 2021-12-08 | $4.69 | $4.98 | $4.69 | $4.88 | $4.88 | 23,496 |
| 2021-12-07 | $4.66 | $4.79 | $4.66 | $4.71 | $4.71 | 17,210 |
| 2021-12-06 | $4.48 | $4.72 | $4.38 | $4.60 | $4.60 | 67,925 |
| 2021-12-03 | $4.27 | $4.42 | $4.09 | $4.32 | $4.32 | 45,565 |
| 2021-12-02 | $4.16 | $4.35 | $4.10 | $4.33 | $4.33 | 95,425 |
| 2021-12-01 | $4.66 | $4.70 | $4.15 | $4.16 | $4.16 | 67,486 |
| 2021-11-30 | $4.92 | $4.95 | $4.38 | $4.52 | $4.52 | 101,305 |
| 2021-11-29 | $5.28 | $5.28 | $4.90 | $4.94 | $4.94 | 32,108 |
| 2021-11-26 | $5.00 | $5.18 | $4.90 | $5.16 | $5.16 | 39,527 |
| 2021-11-24 | $5.07 | $5.17 | $5.01 | $5.04 | $5.04 | 33,117 |
| 2021-11-23 | $5.36 | $5.48 | $5.00 | $5.08 | $5.08 | 61,083 |
| 2021-11-22 | $5.38 | $5.55 | $5.05 | $5.42 | $5.42 | 94,595 |
| 2021-11-19 | $5.45 | $5.56 | $5.22 | $5.34 | $5.34 | 70,349 |
| 2021-11-18 | $5.96 | $6.06 | $5.34 | $5.43 | $5.43 | 161,991 |
| 2021-11-17 | $6.20 | $6.37 | $5.96 | $5.98 | $5.98 | 170,093 |
| 2021-11-16 | $6.74 | $6.75 | $6.22 | $6.28 | $6.28 | 72,739 |
| 2021-11-15 | $6.76 | $6.87 | $6.61 | $6.70 | $6.70 | 40,899 |
| 2021-11-12 | $6.34 | $6.79 | $6.31 | $6.76 | $6.76 | 97,740 |
| 2021-11-11 | $6.38 | $6.48 | $6.21 | $6.39 | $6.39 | 32,374 |
| 2021-11-10 | $6.17 | $6.50 | $6.17 | $6.37 | $6.37 | 57,406 |
| 2021-11-09 | $6.30 | $6.50 | $6.02 | $6.18 | $6.18 | 72,900 |
| 2021-11-08 | $6.44 | $6.45 | $6.24 | $6.38 | $6.38 | 24,909 |
| 2021-11-05 | $6.35 | $6.48 | $6.25 | $6.38 | $6.38 | 30,695 |
| 2021-11-04 | $6.42 | $6.64 | $6.18 | $6.32 | $6.32 | 60,849 |
| 2021-11-03 | $6.30 | $6.51 | $6.03 | $6.36 | $6.36 | 29,974 |
| 2021-11-02 | $6.53 | $6.63 | $6.23 | $6.27 | $6.27 | 38,660 |
| 2021-11-01 | $6.01 | $6.63 | $6.00 | $6.61 | $6.61 | 60,960 |
| 2021-10-29 | $5.94 | $6.25 | $5.91 | $5.98 | $5.98 | 68,334 |
| 2021-10-28 | $5.91 | $6.05 | $5.82 | $6.04 | $6.04 | 21,922 |
| 2021-10-27 | $6.00 | $6.11 | $5.80 | $5.85 | $5.85 | 64,447 |
| 2021-10-26 | $6.29 | $6.29 | $6.02 | $6.08 | $6.08 | 63,410 |
| 2021-10-25 | $6.30 | $6.43 | $6.14 | $6.26 | $6.26 | 56,492 |
| 2021-10-22 | $6.66 | $6.73 | $6.22 | $6.29 | $6.29 | 51,847 |
| 2021-10-21 | $6.47 | $6.80 | $6.47 | $6.73 | $6.73 | 67,349 |
| 2021-10-20 | $6.91 | $6.99 | $6.22 | $6.39 | $6.39 | 273,777 |
| 2021-10-19 | $6.90 | $7.15 | $6.90 | $7.06 | $7.06 | 62,355 |
| 2021-10-18 | $6.90 | $6.98 | $6.88 | $6.95 | $6.95 | 99,179 |
| 2021-10-15 | $7.06 | $7.06 | $6.86 | $6.99 | $6.99 | 68,760 |
| 2021-10-14 | $7.10 | $7.20 | $7.02 | $7.04 | $7.04 | 43,797 |
| 2021-10-13 | $7.13 | $7.24 | $7.00 | $7.08 | $7.08 | 81,246 |
| 2021-10-12 | $7.17 | $7.28 | $7.12 | $7.17 | $7.17 | 31,720 |
| 2021-10-11 | $7.15 | $7.31 | $7.09 | $7.16 | $7.16 | 39,485 |
| 2021-10-08 | $7.22 | $7.34 | $7.16 | $7.20 | $7.20 | 39,537 |
| 2021-10-07 | $7.07 | $7.38 | $7.02 | $7.25 | $7.25 | 49,070 |
| 2021-10-06 | $7.14 | $7.21 | $6.88 | $7.06 | $7.06 | 47,669 |
| 2021-10-05 | $7.08 | $7.36 | $6.98 | $7.20 | $7.20 | 44,043 |
| 2021-10-04 | $7.17 | $7.28 | $6.95 | $7.17 | $7.17 | 49,595 |
| 2021-10-01 | $7.42 | $7.42 | $7.10 | $7.12 | $7.12 | 55,250 |
| 2021-09-30 | $7.35 | $7.35 | $7.08 | $7.25 | $7.25 | 21,627 |
| 2021-09-29 | $7.37 | $7.52 | $7.22 | $7.32 | $7.32 | 14,036 |
| 2021-09-28 | $7.48 | $7.62 | $7.31 | $7.34 | $7.34 | 31,093 |
| 2021-09-27 | $7.29 | $7.85 | $7.18 | $7.50 | $7.50 | 61,491 |
| 2021-09-24 | $7.32 | $7.46 | $7.27 | $7.29 | $7.29 | 24,615 |
| 2021-09-23 | $7.43 | $7.51 | $7.33 | $7.34 | $7.34 | 39,696 |
| 2021-09-22 | $7.38 | $7.64 | $7.17 | $7.44 | $7.44 | 37,197 |
| 2021-09-21 | $7.09 | $7.49 | $7.07 | $7.27 | $7.27 | 47,037 |
| 2021-09-20 | $7.36 | $7.36 | $6.97 | $7.09 | $7.09 | 57,790 |
| 2021-09-17 | $7.50 | $7.60 | $7.03 | $7.44 | $7.44 | 314,131 |
| 2021-09-16 | $7.00 | $7.68 | $7.00 | $7.50 | $7.50 | 94,348 |
| 2021-09-15 | $7.00 | $7.12 | $6.92 | $7.06 | $7.06 | 73,699 |
| 2021-09-14 | $7.35 | $7.36 | $7.00 | $7.04 | $7.04 | 95,670 |
| 2021-09-13 | $7.50 | $7.71 | $7.26 | $7.33 | $7.33 | 78,866 |
| 2021-09-10 | $7.55 | $7.55 | $7.21 | $7.35 | $7.35 | 79,126 |
| 2021-09-09 | $7.43 | $7.53 | $7.29 | $7.31 | $7.31 | 57,622 |
| 2021-09-08 | $8.00 | $8.06 | $7.36 | $7.39 | $7.39 | 92,826 |
| 2021-09-07 | $7.96 | $8.15 | $7.56 | $8.01 | $8.01 | 98,796 |
| 2021-09-03 | $7.90 | $8.24 | $7.90 | $8.01 | $8.01 | 46,016 |
| 2021-09-02 | $8.00 | $8.09 | $7.90 | $7.99 | $7.99 | 29,800 |
| 2021-09-01 | $7.99 | $8.15 | $7.82 | $8.01 | $8.01 | 53,467 |
| 2021-08-31 | $8.08 | $8.20 | $7.72 | $7.83 | $7.83 | 62,821 |
| 2021-08-30 | $8.01 | $8.09 | $7.57 | $8.05 | $8.05 | 78,780 |
| 2021-08-27 | $8.04 | $8.18 | $8.00 | $8.02 | $8.02 | 203,302 |
| 2021-08-26 | $8.09 | $8.18 | $8.03 | $8.09 | $8.09 | 70,285 |
| 2021-08-25 | $8.37 | $8.38 | $8.00 | $8.02 | $8.02 | 97,461 |
| 2021-08-24 | $8.06 | $8.25 | $8.00 | $8.19 | $8.19 | 120,405 |
| 2021-08-23 | $7.95 | $7.99 | $7.60 | $7.78 | $7.78 | 54,895 |
| 2021-08-20 | $7.93 | $8.07 | $7.51 | $7.95 | $7.95 | 119,075 |
| 2021-08-19 | $7.95 | $8.06 | $7.68 | $7.98 | $7.98 | 74,017 |
| 2021-08-18 | $8.00 | $8.10 | $7.87 | $7.97 | $7.97 | 74,412 |
| 2021-08-17 | $8.08 | $8.35 | $7.68 | $8.07 | $8.07 | 205,658 |
| 2021-08-16 | $7.60 | $9.50 | $7.51 | $8.46 | $8.46 | 2,360,148 |
| 2021-08-13 | $7.23 | $7.50 | $7.00 | $7.22 | $7.22 | 197,219 |
| 2021-08-12 | $7.49 | $7.49 | $7.02 | $7.21 | $7.21 | 114,753 |
| 2021-08-11 | $7.51 | $7.75 | $7.22 | $7.40 | $7.40 | 259,896 |
| 2021-08-10 | $7.52 | $7.82 | $7.48 | $7.63 | $7.63 | 53,201 |
| 2021-08-09 | $7.69 | $7.81 | $7.51 | $7.59 | $7.59 | 73,609 |
| 2021-08-06 | $7.58 | $7.67 | $7.40 | $7.67 | $7.67 | 104,765 |
| 2021-08-05 | $7.58 | $7.66 | $7.44 | $7.54 | $7.54 | 28,889 |
| 2021-08-04 | $7.41 | $7.70 | $7.41 | $7.50 | $7.50 | 65,084 |
| 2021-08-03 | $7.78 | $7.92 | $7.63 | $7.67 | $7.67 | 255,249 |
| 2021-08-02 | $7.84 | $8.00 | $7.83 | $7.87 | $7.87 | 18,863 |
| 2021-07-30 | $7.87 | $8.05 | $7.75 | $7.96 | $7.96 | 37,593 |
| 2021-07-29 | $8.30 | $8.30 | $7.97 | $7.97 | $7.97 | 35,782 |
| 2021-07-28 | $8.35 | $8.51 | $8.29 | $8.36 | $8.36 | 10,449 |
| 2021-07-27 | $8.59 | $8.65 | $8.00 | $8.14 | $8.14 | 13,867 |
| 2021-07-26 | $8.60 | $8.82 | $8.50 | $8.54 | $8.54 | 61,265 |
| 2021-07-23 | $8.53 | $8.66 | $8.30 | $8.62 | $8.62 | 21,154 |
| 2021-07-22 | $8.05 | $8.55 | $8.01 | $8.54 | $8.54 | 71,123 |
| 2021-07-21 | $8.50 | $8.62 | $7.69 | $8.05 | $8.05 | 131,586 |
| 2021-07-20 | $8.50 | $8.73 | $8.43 | $8.43 | $8.43 | 80,320 |
| 2021-07-19 | $8.96 | $9.17 | $8.45 | $8.50 | $8.50 | 58,075 |
| 2021-07-16 | $8.90 | $9.24 | $8.90 | $9.14 | $9.14 | 18,780 |
| 2021-07-15 | $9.00 | $9.00 | $8.71 | $8.85 | $8.85 | 27,250 |
| 2021-07-14 | $9.00 | $9.22 | $8.93 | $8.96 | $8.96 | 21,753 |
| 2021-07-13 | $9.35 | $9.35 | $9.02 | $9.14 | $9.14 | 36,008 |
| 2021-07-12 | $9.57 | $9.57 | $9.19 | $9.31 | $9.31 | 15,586 |
| 2021-07-09 | $9.32 | $9.57 | $9.32 | $9.35 | $9.35 | 17,123 |
| 2021-07-08 | $9.25 | $9.42 | $9.25 | $9.42 | $9.42 | 20,343 |
| 2021-07-07 | $9.64 | $9.64 | $9.31 | $9.47 | $9.47 | 26,377 |
| 2021-07-06 | $9.61 | $9.75 | $9.43 | $9.68 | $9.68 | 56,626 |
| 2021-07-02 | $10.09 | $10.09 | $9.61 | $9.61 | $9.61 | 9,120 |
| 2021-07-01 | $9.63 | $10.06 | $9.63 | $10.04 | $10.04 | 32,652 |
| 2021-06-30 | $9.83 | $10.01 | $9.61 | $9.68 | $9.68 | 31,041 |
| 2021-06-29 | $10.17 | $10.17 | $9.86 | $9.98 | $9.98 | 18,352 |
| 2021-06-28 | $10.24 | $10.41 | $10.02 | $10.15 | $10.15 | 27,074 |
| 2021-06-25 | $10.29 | $10.63 | $9.98 | $10.25 | $10.25 | 389,901 |
| 2021-06-24 | $10.05 | $10.58 | $10.05 | $10.12 | $10.12 | 47,972 |
| 2021-06-23 | $9.61 | $10.15 | $9.61 | $9.93 | $9.93 | 33,531 |
| 2021-06-22 | $9.68 | $9.96 | $9.68 | $9.70 | $9.70 | 54,206 |
| 2021-06-21 | $9.73 | $9.97 | $9.56 | $9.60 | $9.60 | 64,679 |
| 2021-06-18 | $10.11 | $10.40 | $9.73 | $9.76 | $9.76 | 80,074 |
| 2021-06-17 | $10.54 | $10.73 | $10.17 | $10.26 | $10.26 | 50,568 |
| 2021-06-16 | $10.40 | $10.76 | $10.32 | $10.59 | $10.59 | 20,645 |
| 2021-06-15 | $10.76 | $10.88 | $10.42 | $10.56 | $10.56 | 25,474 |
| 2021-06-14 | $10.40 | $10.79 | $10.40 | $10.79 | $10.79 | 58,257 |
| 2021-06-11 | $10.39 | $10.44 | $10.25 | $10.37 | $10.37 | 31,344 |
| 2021-06-10 | $10.27 | $10.51 | $10.27 | $10.35 | $10.35 | 10,608 |
| 2021-06-09 | $10.12 | $10.70 | $10.12 | $10.43 | $10.43 | 104,898 |
| 2021-06-08 | $9.91 | $10.25 | $9.91 | $10.06 | $10.06 | 71,345 |
| 2021-06-07 | $10.65 | $10.65 | $9.63 | $9.90 | $9.90 | 158,843 |
| 2021-06-04 | $10.65 | $10.82 | $10.65 | $10.69 | $10.69 | 10,994 |
| 2021-06-03 | $10.56 | $10.74 | $10.49 | $10.65 | $10.65 | 19,617 |
| 2021-06-02 | $10.71 | $10.83 | $10.58 | $10.65 | $10.65 | 28,844 |
| 2021-06-01 | $10.70 | $10.86 | $10.60 | $10.67 | $10.67 | 30,441 |
| 2021-05-28 | $10.59 | $10.79 | $10.53 | $10.70 | $10.70 | 19,162 |
| 2021-05-27 | $10.54 | $10.62 | $10.29 | $10.51 | $10.51 | 28,898 |
| 2021-05-26 | $10.27 | $10.55 | $10.13 | $10.47 | $10.47 | 40,836 |
| 2021-05-25 | $10.16 | $10.31 | $9.84 | $10.14 | $10.14 | 60,148 |
| 2021-05-24 | $10.55 | $10.55 | $10.25 | $10.28 | $10.28 | 21,501 |
| 2021-05-21 | $10.61 | $10.61 | $10.26 | $10.51 | $10.51 | 52,710 |
| 2021-05-20 | $10.22 | $10.55 | $10.22 | $10.54 | $10.54 | 77,065 |
| 2021-05-19 | $10.55 | $10.78 | $10.25 | $10.38 | $10.38 | 68,241 |
| 2021-05-18 | $10.60 | $10.88 | $10.57 | $10.74 | $10.74 | 31,892 |
| 2021-05-17 | $10.40 | $10.61 | $10.20 | $10.61 | $10.61 | 35,595 |
| 2021-05-14 | $10.37 | $10.49 | $10.10 | $10.45 | $10.45 | 31,765 |
| 2021-05-13 | $10.47 | $10.47 | $9.79 | $10.08 | $10.08 | 82,875 |
| 2021-05-12 | $10.45 | $10.62 | $10.10 | $10.44 | $10.44 | 25,330 |
| 2021-05-11 | $10.49 | $10.55 | $10.09 | $10.52 | $10.52 | 69,878 |
| 2021-05-10 | $10.71 | $10.99 | $10.28 | $10.50 | $10.50 | 149,671 |
| 2021-05-07 | $10.88 | $11.49 | $10.71 | $11.42 | $11.42 | 78,688 |
| 2021-05-06 | $11.93 | $11.93 | $10.94 | $11.03 | $11.03 | 90,376 |
| 2021-05-05 | $12.01 | $12.29 | $11.79 | $11.93 | $11.93 | 69,182 |
| 2021-05-04 | $11.77 | $12.06 | $11.43 | $12.06 | $12.06 | 51,755 |
| 2021-05-03 | $12.08 | $12.30 | $11.57 | $11.87 | $11.87 | 40,304 |
| 2021-04-30 | $12.04 | $12.09 | $11.62 | $12.06 | $12.06 | 60,051 |
| 2021-04-29 | $11.90 | $12.19 | $11.76 | $12.04 | $12.04 | 48,084 |
| 2021-04-28 | $12.00 | $12.15 | $11.75 | $11.87 | $11.87 | 103,780 |
| 2021-04-27 | $11.65 | $12.03 | $11.61 | $11.99 | $11.99 | 45,817 |
| 2021-04-26 | $11.38 | $11.86 | $11.30 | $11.75 | $11.75 | 58,561 |
| 2021-04-23 | $11.28 | $11.38 | $11.10 | $11.38 | $11.38 | 63,570 |
| 2021-04-22 | $11.00 | $11.35 | $11.00 | $11.25 | $11.25 | 115,103 |
| 2021-04-21 | $10.80 | $11.52 | $10.80 | $11.06 | $11.06 | 57,221 |
| 2021-04-20 | $10.99 | $11.13 | $10.59 | $10.72 | $10.72 | 109,051 |
| 2021-04-19 | $10.89 | $11.47 | $10.89 | $11.09 | $11.09 | 58,266 |
| 2021-04-16 | $11.61 | $11.78 | $10.98 | $10.98 | $10.98 | 80,027 |
| 2021-04-15 | $11.83 | $12.14 | $11.61 | $11.68 | $11.68 | 46,164 |
| 2021-04-14 | $12.40 | $12.88 | $11.66 | $11.98 | $11.98 | 85,148 |
| 2021-04-13 | $12.43 | $12.54 | $12.12 | $12.36 | $12.36 | 33,245 |
| 2021-04-12 | $12.28 | $12.98 | $12.09 | $12.55 | $12.55 | 66,992 |
| 2021-04-09 | $12.21 | $12.50 | $12.18 | $12.28 | $12.28 | 24,160 |
| 2021-04-08 | $12.41 | $12.75 | $12.18 | $12.39 | $12.39 | 62,702 |
| 2021-04-07 | $13.05 | $13.06 | $12.35 | $12.35 | $12.35 | 94,878 |
| 2021-04-06 | $13.12 | $13.28 | $12.70 | $12.99 | $12.99 | 54,292 |
| 2021-04-05 | $13.01 | $13.50 | $12.60 | $12.86 | $12.86 | 73,155 |
| 2021-04-01 | $12.49 | $12.79 | $12.26 | $12.73 | $12.73 | 140,951 |
| 2021-03-31 | $12.02 | $12.56 | $12.02 | $12.24 | $12.24 | 67,690 |
| 2021-03-30 | $12.88 | $12.90 | $11.92 | $12.17 | $12.17 | 94,581 |
| 2021-03-29 | $12.72 | $13.18 | $12.20 | $12.46 | $12.46 | 46,104 |
| 2021-03-26 | $12.70 | $12.95 | $12.10 | $12.72 | $12.72 | 59,281 |
| 2021-03-25 | $13.04 | $13.32 | $12.27 | $12.58 | $12.58 | 128,257 |
| 2021-03-24 | $13.89 | $13.99 | $12.90 | $13.06 | $13.06 | 125,959 |
| 2021-03-23 | $14.08 | $14.34 | $13.17 | $13.55 | $13.55 | 241,564 |
| 2021-03-22 | $13.33 | $14.36 | $13.01 | $14.04 | $14.04 | 194,394 |
| 2021-03-19 | $13.75 | $14.07 | $12.90 | $13.01 | $13.01 | 396,721 |
| 2021-03-18 | $14.30 | $14.38 | $13.54 | $13.80 | $13.80 | 351,468 |
| 2021-03-17 | $12.37 | $14.30 | $12.37 | $14.17 | $14.17 | 438,263 |
| 2021-03-16 | $11.48 | $12.87 | $11.32 | $12.44 | $12.44 | 356,884 |
| 2021-03-15 | $11.56 | $11.86 | $11.09 | $11.50 | $11.50 | 81,364 |
| 2021-03-12 | $11.70 | $11.79 | $11.15 | $11.49 | $11.49 | 120,577 |
| 2021-03-11 | $11.33 | $12.04 | $11.24 | $11.77 | $11.77 | 146,706 |
| 2021-03-10 | $11.15 | $11.54 | $10.71 | $11.12 | $11.12 | 125,077 |
| 2021-03-09 | $10.15 | $11.41 | $10.15 | $10.91 | $10.91 | 160,168 |
| 2021-03-08 | $10.08 | $10.46 | $9.66 | $10.15 | $10.15 | 89,854 |
| 2021-03-05 | $9.97 | $10.20 | $9.40 | $9.94 | $9.94 | 123,641 |
| 2021-03-04 | $10.29 | $10.29 | $9.38 | $9.85 | $9.85 | 176,907 |
| 2021-03-03 | $10.42 | $10.84 | $10.05 | $10.12 | $10.12 | 114,593 |
| 2021-03-02 | $11.00 | $11.00 | $10.34 | $10.40 | $10.40 | 174,798 |
| 2021-03-01 | $11.20 | $12.00 | $10.61 | $10.75 | $10.75 | 322,973 |
| 2021-02-26 | $13.21 | $13.24 | $11.00 | $11.00 | $11.00 | 551,961 |
| 2021-02-25 | $14.39 | $14.39 | $13.49 | $13.88 | $13.88 | 205,587 |
| 2021-02-24 | $14.07 | $14.63 | $14.05 | $14.20 | $14.20 | 141,711 |
| 2021-02-23 | $13.98 | $14.34 | $13.11 | $14.26 | $14.26 | 377,539 |
| 2021-02-22 | $13.97 | $14.30 | $13.75 | $14.16 | $14.16 | 113,696 |
| 2021-02-19 | $14.04 | $14.04 | $13.57 | $13.87 | $13.87 | 85,585 |
| 2021-02-18 | $14.11 | $14.17 | $13.61 | $13.71 | $13.71 | 143,977 |
| 2021-02-17 | $14.37 | $14.42 | $13.80 | $14.14 | $14.14 | 199,770 |
| 2021-02-16 | $13.13 | $14.26 | $12.84 | $14.11 | $14.11 | 262,678 |
| 2021-02-12 | $12.54 | $13.19 | $12.50 | $13.13 | $13.13 | 68,326 |
| 2021-02-11 | $13.18 | $13.41 | $12.30 | $12.64 | $12.64 | 166,118 |
| 2021-02-10 | $13.49 | $14.61 | $12.83 | $13.10 | $13.10 | 309,800 |
| 2021-02-09 | $14.50 | $14.75 | $13.08 | $13.36 | $13.36 | 233,612 |
| 2021-02-08 | $12.49 | $15.27 | $12.45 | $14.33 | $14.33 | 430,196 |
| 2021-02-05 | $12.55 | $12.70 | $12.00 | $12.25 | $12.25 | 168,171 |
| 2021-02-04 | $12.41 | $12.75 | $12.25 | $12.54 | $12.54 | 179,348 |
| 2021-02-03 | $12.10 | $12.44 | $11.75 | $12.26 | $12.26 | 142,026 |
| 2021-02-02 | $10.47 | $12.49 | $10.40 | $11.86 | $11.86 | 331,384 |
| 2021-02-01 | $10.50 | $10.50 | $10.04 | $10.29 | $10.29 | 53,438 |
| 2021-01-29 | $10.41 | $10.98 | $10.30 | $10.47 | $10.47 | 56,508 |
| 2021-01-28 | $10.64 | $11.07 | $10.52 | $10.64 | $10.64 | 35,386 |
| 2021-01-27 | $10.99 | $11.07 | $10.62 | $10.78 | $10.78 | 36,223 |
| 2021-01-26 | $10.58 | $11.32 | $10.38 | $11.07 | $11.07 | 114,934 |
| 2021-01-25 | $10.89 | $10.95 | $10.13 | $10.50 | $10.50 | 81,095 |
| 2021-01-22 | $11.11 | $11.17 | $10.73 | $10.74 | $10.74 | 57,814 |
| 2021-01-21 | $11.55 | $11.57 | $11.19 | $11.30 | $11.30 | 29,661 |
| 2021-01-20 | $11.24 | $11.58 | $11.23 | $11.40 | $11.40 | 32,414 |
| 2021-01-19 | $11.19 | $11.39 | $10.82 | $11.34 | $11.34 | 45,076 |
| 2021-01-15 | $11.51 | $11.51 | $10.70 | $11.01 | $11.01 | 104,678 |
| 2021-01-14 | $12.00 | $12.08 | $11.65 | $11.65 | $11.65 | 67,747 |
| 2021-01-13 | $11.84 | $12.00 | $11.69 | $11.99 | $11.99 | 27,886 |
| 2021-01-12 | $11.95 | $12.05 | $11.74 | $12.00 | $12.00 | 39,646 |
| 2021-01-11 | $11.50 | $12.00 | $11.49 | $11.93 | $11.93 | 38,545 |
| 2021-01-08 | $12.05 | $12.05 | $11.52 | $11.65 | $11.65 | 45,723 |
| 2021-01-07 | $11.64 | $12.04 | $11.56 | $12.00 | $12.00 | 58,374 |
| 2021-01-06 | $11.20 | $11.89 | $11.20 | $11.65 | $11.65 | 63,150 |
| 2021-01-05 | $11.99 | $12.04 | $11.20 | $11.45 | $11.45 | 100,048 |
| 2021-01-04 | $12.05 | $12.05 | $11.70 | $11.92 | $11.92 | 102,397 |
| 2020-12-31 | $12.14 | $12.18 | $11.84 | $12.04 | $12.04 | 128,537 |
| 2020-12-30 | $11.91 | $12.21 | $11.51 | $11.99 | $11.99 | 147,802 |
| 2020-12-29 | $11.57 | $12.21 | $11.09 | $11.90 | $11.90 | 129,173 |
| 2020-12-28 | $12.29 | $12.29 | $11.50 | $11.61 | $11.61 | 102,507 |
| 2020-12-24 | $12.10 | $12.23 | $11.58 | $11.98 | $11.98 | 89,325 |
| 2020-12-23 | $12.50 | $12.50 | $11.90 | $12.10 | $12.10 | 150,303 |
| 2020-12-22 | $11.11 | $12.97 | $11.01 | $12.40 | $12.40 | 322,437 |
| 2020-12-21 | $11.13 | $11.50 | $10.68 | $10.94 | $10.94 | 195,399 |
| 2020-12-18 | $9.65 | $11.24 | $9.65 | $11.13 | $11.13 | 326,327 |
| 2020-12-17 | $9.64 | $9.79 | $9.32 | $9.38 | $9.38 | 100,710 |
| 2020-12-16 | $9.25 | $9.54 | $9.12 | $9.40 | $9.40 | 107,151 |
| 2020-12-15 | $9.31 | $9.47 | $8.90 | $9.00 | $9.00 | 106,045 |
| 2020-12-14 | $9.80 | $9.90 | $8.90 | $9.00 | $9.00 | 226,668 |
| 2020-12-11 | $10.00 | $10.01 | $8.66 | $9.61 | $9.61 | 462,839 |
| 2020-12-10 | $7.35 | $10.04 | $7.05 | $9.89 | $9.89 | 1,027,830 |
| 2020-12-09 | $7.17 | $7.37 | $7.02 | $7.30 | $7.30 | 31,959 |
| 2020-12-08 | $7.29 | $7.39 | $7.02 | $7.16 | $7.16 | 55,579 |
| 2020-12-07 | $7.42 | $7.45 | $7.13 | $7.28 | $7.28 | 41,989 |
| 2020-12-04 | $7.57 | $7.57 | $7.12 | $7.28 | $7.28 | 60,438 |
| 2020-12-03 | $7.00 | $7.36 | $7.00 | $7.34 | $7.34 | 38,869 |
| 2020-12-02 | $7.18 | $7.34 | $7.02 | $7.09 | $7.09 | 82,369 |
| 2020-12-01 | $6.90 | $7.15 | $6.70 | $6.95 | $6.95 | 111,457 |
| 2020-11-30 | $7.21 | $7.21 | $6.86 | $6.90 | $6.90 | 57,223 |
| 2020-11-27 | $7.12 | $7.12 | $6.85 | $7.06 | $7.06 | 51,985 |
| 2020-11-25 | $7.12 | $7.12 | $6.94 | $6.94 | $6.94 | 29,913 |
| 2020-11-24 | $7.07 | $7.16 | $6.66 | $7.12 | $7.12 | 67,481 |
| 2020-11-23 | $7.00 | $7.12 | $6.57 | $6.83 | $6.83 | 92,652 |
| 2020-11-20 | $7.43 | $7.60 | $6.32 | $6.99 | $6.99 | 254,993 |
| 2020-11-19 | $7.26 | $7.41 | $7.09 | $7.15 | $7.15 | 36,738 |
| 2020-11-18 | $7.69 | $7.69 | $7.30 | $7.41 | $7.41 | 31,846 |
| 2020-11-17 | $7.49 | $7.71 | $7.41 | $7.58 | $7.58 | 26,115 |
| 2020-11-16 | $7.98 | $7.98 | $7.51 | $7.65 | $7.65 | 32,262 |
| 2020-11-13 | $7.87 | $7.98 | $7.63 | $7.87 | $7.87 | 27,907 |
| 2020-11-12 | $7.59 | $8.06 | $7.52 | $7.68 | $7.68 | 71,276 |
| 2020-11-11 | $7.59 | $7.87 | $7.07 | $7.79 | $7.79 | 56,803 |
| 2020-11-10 | $8.33 | $8.33 | $7.28 | $7.60 | $7.60 | 78,589 |
| 2020-11-09 | $8.07 | $8.40 | $8.00 | $8.12 | $8.12 | 84,150 |
| 2020-11-06 | $7.80 | $8.06 | $7.60 | $7.85 | $7.85 | 58,682 |
| 2020-11-05 | $7.40 | $7.76 | $7.27 | $7.70 | $7.70 | 25,852 |
| 2020-11-04 | $7.65 | $7.74 | $7.24 | $7.25 | $7.25 | 41,834 |
| 2020-11-03 | $7.47 | $7.75 | $7.42 | $7.47 | $7.47 | 33,352 |
| 2020-11-02 | $7.19 | $7.65 | $7.19 | $7.51 | $7.51 | 25,583 |
| 2020-10-30 | $7.28 | $7.39 | $7.10 | $7.26 | $7.26 | 26,695 |
| 2020-10-29 | $7.40 | $7.74 | $7.28 | $7.40 | $7.40 | 35,509 |
| 2020-10-28 | $7.13 | $7.35 | $6.88 | $7.31 | $7.31 | 24,017 |
| 2020-10-27 | $7.19 | $7.33 | $7.14 | $7.14 | $7.14 | 96,917 |
| 2020-10-26 | $7.45 | $7.57 | $7.25 | $7.29 | $7.29 | 22,569 |
| 2020-10-23 | $7.41 | $7.64 | $7.41 | $7.58 | $7.58 | 37,583 |
| 2020-10-22 | $7.15 | $7.40 | $7.15 | $7.34 | $7.34 | 13,477 |
| 2020-10-21 | $7.22 | $7.31 | $7.13 | $7.27 | $7.27 | 241,452 |
| 2020-10-20 | $7.04 | $7.21 | $6.92 | $7.11 | $7.11 | 44,844 |
| 2020-10-19 | $7.02 | $7.15 | $6.76 | $6.82 | $6.82 | 124,945 |
| 2020-10-16 | $7.38 | $7.38 | $6.91 | $7.08 | $7.08 | 38,091 |
| 2020-10-15 | $7.05 | $7.32 | $6.91 | $7.23 | $7.23 | 43,600 |
| 2020-10-14 | $7.11 | $7.21 | $7.00 | $7.10 | $7.10 | 49,378 |
| 2020-10-13 | $7.09 | $7.40 | $7.08 | $7.10 | $7.10 | 48,548 |
| 2020-10-12 | $7.40 | $7.75 | $7.16 | $7.24 | $7.24 | 55,769 |
| 2020-10-09 | $7.31 | $7.40 | $7.06 | $7.33 | $7.33 | 46,237 |
| 2020-10-08 | $7.41 | $7.74 | $6.97 | $7.43 | $7.43 | 87,547 |
| 2020-10-07 | $7.73 | $7.80 | $7.00 | $7.22 | $7.22 | 128,420 |
| 2020-10-06 | $7.76 | $7.95 | $7.62 | $7.62 | $7.62 | 33,673 |
| 2020-10-05 | $7.95 | $7.95 | $7.50 | $7.82 | $7.82 | 31,995 |
| 2020-10-02 | $7.57 | $7.97 | $7.52 | $7.85 | $7.85 | 25,844 |
| 2020-10-01 | $7.83 | $8.06 | $7.51 | $7.86 | $7.86 | 61,267 |
| 2020-09-30 | $7.63 | $7.75 | $7.52 | $7.70 | $7.70 | 31,588 |
| 2020-09-29 | $7.69 | $8.00 | $7.49 | $7.51 | $7.51 | 67,164 |
| 2020-09-28 | $7.36 | $7.68 | $7.33 | $7.63 | $7.63 | 30,698 |
| 2020-09-25 | $7.17 | $7.32 | $6.94 | $7.21 | $7.21 | 42,536 |
| 2020-09-24 | $7.35 | $7.43 | $7.05 | $7.29 | $7.29 | 89,808 |
| 2020-09-23 | $7.13 | $7.48 | $7.13 | $7.21 | $7.21 | 47,412 |
| 2020-09-22 | $7.53 | $7.75 | $7.10 | $7.10 | $7.10 | 74,869 |
| 2020-09-21 | $7.67 | $8.99 | $7.51 | $7.58 | $7.58 | 184,630 |
| 2020-09-18 | $8.41 | $9.09 | $7.31 | $7.52 | $7.52 | 264,222 |
| 2020-09-17 | $8.29 | $8.60 | $8.13 | $8.40 | $8.40 | 214,224 |
| 2020-09-16 | $9.28 | $9.28 | $8.27 | $8.29 | $8.29 | 114,555 |
| 2020-09-15 | $9.99 | $9.99 | $8.90 | $9.00 | $9.00 | 246,626 |
| 2020-09-14 | $9.30 | $9.98 | $9.30 | $9.89 | $9.89 | 61,256 |
| 2020-09-11 | $9.67 | $10.13 | $8.89 | $9.34 | $9.34 | 87,595 |
| 2020-09-10 | $9.59 | $10.16 | $9.58 | $9.74 | $9.74 | 35,956 |
| 2020-09-09 | $9.78 | $10.43 | $9.52 | $9.65 | $9.65 | 71,601 |
| 2020-09-08 | $9.97 | $10.25 | $9.70 | $9.80 | $9.80 | 143,845 |
| 2020-09-04 | $9.05 | $10.20 | $9.01 | $9.97 | $9.97 | 103,011 |
| 2020-09-03 | $9.43 | $9.59 | $9.01 | $9.13 | $9.13 | 30,692 |
| 2020-09-02 | $9.60 | $9.85 | $9.43 | $9.50 | $9.50 | 100,205 |
| 2020-09-01 | $9.53 | $9.60 | $9.29 | $9.59 | $9.59 | 96,566 |
| 2020-08-31 | $9.79 | $10.13 | $9.04 | $9.53 | $9.53 | 83,983 |
| 2020-08-28 | $9.80 | $9.80 | $9.38 | $9.63 | $9.63 | 128,228 |
| 2020-08-27 | $9.54 | $9.63 | $8.90 | $9.63 | $9.63 | 134,260 |
| 2020-08-26 | $9.44 | $9.50 | $8.73 | $8.94 | $8.94 | 445,210 |
| 2020-08-25 | $8.34 | $8.97 | $8.27 | $8.72 | $8.72 | 60,375 |
| 2020-08-24 | $8.42 | $8.73 | $8.25 | $8.46 | $8.46 | 69,908 |
| 2020-08-21 | $8.76 | $8.76 | $8.37 | $8.41 | $8.41 | 49,131 |
| 2020-08-20 | $8.72 | $9.00 | $8.41 | $8.64 | $8.64 | 252,553 |
| 2020-08-19 | $8.48 | $8.95 | $8.46 | $8.90 | $8.90 | 42,838 |
| 2020-08-18 | $9.06 | $9.36 | $8.41 | $8.48 | $8.48 | 101,231 |
| 2020-08-17 | $8.68 | $8.84 | $8.40 | $8.42 | $8.42 | 150,643 |
| 2020-08-14 | $8.76 | $8.76 | $8.53 | $8.60 | $8.60 | 63,472 |
| 2020-08-13 | $9.16 | $9.23 | $8.45 | $8.69 | $8.69 | 768,270 |
| 2020-08-12 | $9.11 | $9.25 | $9.00 | $9.07 | $9.07 | 75,575 |
| 2020-08-11 | $10.29 | $10.66 | $9.11 | $9.11 | $9.11 | 156,450 |
| 2020-08-10 | $9.49 | $9.54 | $8.70 | $9.54 | $9.54 | 106,976 |
| 2020-08-07 | $7.50 | $8.79 | $7.30 | $8.45 | $8.45 | 130,516 |
| 2020-08-06 | $7.43 | $7.45 | $6.90 | $7.00 | $7.00 | 29,657 |
| 2020-08-05 | $6.90 | $7.13 | $6.88 | $6.93 | $6.93 | 66,601 |
| 2020-08-04 | $6.86 | $7.04 | $6.81 | $6.96 | $6.96 | 9,728 |
| 2020-08-03 | $6.91 | $7.16 | $6.75 | $6.75 | $6.75 | 31,999 |
| 2020-07-31 | $7.03 | $7.03 | $6.77 | $6.78 | $6.78 | 19,683 |
| 2020-07-30 | $7.13 | $7.13 | $6.95 | $6.95 | $6.95 | 31,844 |
| 2020-07-29 | $7.20 | $7.27 | $7.03 | $7.06 | $7.06 | 41,054 |
| 2020-07-28 | $7.41 | $7.41 | $7.20 | $7.28 | $7.28 | 38,679 |
| 2020-07-27 | $6.78 | $7.52 | $6.78 | $7.41 | $7.41 | 42,402 |
| 2020-07-24 | $6.90 | $6.99 | $6.74 | $6.75 | $6.75 | 54,246 |
| 2020-07-23 | $7.26 | $7.36 | $6.65 | $6.74 | $6.74 | 69,944 |
| 2020-07-22 | $7.00 | $7.66 | $7.00 | $7.10 | $7.10 | 105,476 |
| 2020-07-21 | $8.92 | $8.96 | $6.78 | $6.97 | $6.97 | 371,700 |
| 2020-07-20 | $9.54 | $9.63 | $8.68 | $8.75 | $8.75 | 85,100 |
| 2020-07-17 | $9.39 | $9.60 | $9.25 | $9.33 | $9.33 | 67,100 |
| 2020-07-16 | $10.60 | $10.60 | $9.17 | $9.30 | $9.31 | 68,700 |