MediaCo Holding Inc - Class A (MDIA) Exchange: NASDAQ
Data as of April 24, 2024
$2.90 ($-0.76) -20.77%
MediaCo Holding Inc - Class A - Daily Information
Click for more stock information on MediaCo Holding Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $3.32 |
| Previous Close | $2.90 |
| High | $3.53 |
| Low | $2.77 |
| Adjusted Open | $3.32 |
| Previous Adjusted Close | $2.90 |
| Adjusted High | $3.53 |
| Adjusted Low | $2.77 |
About MediaCo Holding Inc - Class A (MDIA)
Invest in MediaCo Holding Inc - Class A (MDIA)
Historical Stock Data for MediaCo Holding Inc - Class A (MDIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.32 | $3.53 | $2.77 | $2.90 | $2.90 | 768,914 |
| 2024-04-11 | $4.25 | $4.60 | $3.29 | $3.66 | $3.66 | 1,835,858 |
| 2024-04-10 | $4.15 | $5.49 | $3.84 | $4.17 | $4.17 | 18,306,304 |
| 2024-04-09 | $3.28 | $5.10 | $3.25 | $4.29 | $4.29 | 71,726,918 |
| 2024-04-08 | $3.16 | $3.26 | $2.55 | $3.02 | $3.02 | 3,297,741 |
| 2024-04-05 | $2.27 | $6.86 | $2.26 | $3.88 | $3.88 | 117,786,663 |
| 2024-04-04 | $1.47 | $1.76 | $1.16 | $1.40 | $1.40 | 2,404,209 |
| 2024-04-03 | $0.85 | $1.62 | $0.80 | $1.31 | $1.31 | 6,420,124 |
| 2024-04-02 | $0.80 | $0.92 | $0.76 | $0.86 | $0.86 | 1,520,395 |
| 2024-04-01 | $0.85 | $0.91 | $0.66 | $0.81 | $0.81 | 22,314,586 |
| 2024-03-28 | $0.61 | $0.61 | $0.52 | $0.53 | $0.53 | 40,180 |
| 2024-03-27 | $0.45 | $0.67 | $0.44 | $0.62 | $0.62 | 214,824 |
| 2024-03-26 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 16,442 |
| 2024-03-25 | $0.41 | $0.47 | $0.41 | $0.44 | $0.44 | 11,856 |
| 2024-03-22 | $0.47 | $0.47 | $0.40 | $0.42 | $0.42 | 20,977 |
| 2024-03-21 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 1,124 |
| 2024-03-20 | $0.51 | $0.51 | $0.47 | $0.51 | $0.51 | 2,620 |
| 2024-03-19 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 2,441 |
| 2024-03-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 880 |
| 2024-03-15 | $0.52 | $0.52 | $0.46 | $0.47 | $0.47 | 4,975 |
| 2024-03-14 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 1,484 |
| 2024-03-13 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 6,288 |
| 2024-03-12 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 3,337 |
| 2024-03-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 532 |
| 2024-03-08 | $0.52 | $0.54 | $0.47 | $0.49 | $0.49 | 9,843 |
| 2024-03-07 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 4,568 |
| 2024-03-06 | $0.50 | $0.52 | $0.45 | $0.50 | $0.50 | 15,530 |
| 2024-03-05 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 16,672 |
| 2024-03-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 804 |
| 2024-03-01 | $0.50 | $0.53 | $0.47 | $0.50 | $0.50 | 18,587 |
| 2024-02-29 | $0.58 | $0.58 | $0.50 | $0.52 | $0.52 | 12,716 |
| 2024-02-28 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 21,709 |
| 2024-02-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 505 |
| 2024-02-26 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 17,820 |
| 2024-02-23 | $0.60 | $0.60 | $0.52 | $0.53 | $0.53 | 3,965 |
| 2024-02-22 | $0.50 | $0.57 | $0.50 | $0.56 | $0.56 | 58,059 |
| 2024-02-21 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 513 |
| 2024-02-20 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,781 |
| 2024-02-16 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,397 |
| 2024-02-15 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 4,040 |
| 2024-02-14 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 421 |
| 2024-02-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,663 |
| 2024-02-12 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 4,371 |
| 2024-02-09 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 1,547 |
| 2024-02-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 3,171 |
| 2024-02-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 5,686 |
| 2024-02-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 11,964 |
| 2024-02-05 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 26,766 |
| 2024-02-02 | $0.44 | $0.53 | $0.44 | $0.53 | $0.53 | 6,977 |
| 2024-02-01 | $0.52 | $0.53 | $0.42 | $0.48 | $0.48 | 24,571 |
| 2024-01-31 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,622 |
| 2024-01-30 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 9,039 |
| 2024-01-29 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 7,116 |
| 2024-01-26 | $0.58 | $0.59 | $0.52 | $0.53 | $0.53 | 42,770 |
| 2024-01-25 | $0.62 | $0.63 | $0.58 | $0.63 | $0.63 | 4,926 |
| 2024-01-24 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 5,325 |
| 2024-01-23 | $0.68 | $0.68 | $0.58 | $0.63 | $0.63 | 21,493 |
| 2024-01-22 | $0.55 | $0.69 | $0.55 | $0.62 | $0.62 | 29,551 |
| 2024-01-19 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 11,011 |
| 2024-01-18 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 12,065 |
| 2024-01-17 | $0.51 | $0.58 | $0.51 | $0.54 | $0.54 | 42,667 |
| 2024-01-16 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 27,521 |
| 2024-01-12 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 25,651 |
| 2024-01-11 | $0.56 | $0.58 | $0.53 | $0.53 | $0.53 | 15,218 |
| 2024-01-10 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 11,616 |
| 2024-01-09 | $0.59 | $0.64 | $0.55 | $0.57 | $0.57 | 28,477 |
| 2024-01-08 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 14,959 |
| 2024-01-05 | $0.57 | $0.60 | $0.54 | $0.59 | $0.59 | 26,099 |
| 2024-01-04 | $0.60 | $0.67 | $0.58 | $0.60 | $0.60 | 65,377 |
| 2024-01-03 | $0.56 | $0.72 | $0.55 | $0.63 | $0.63 | 362,784 |
| 2024-01-02 | $0.43 | $0.91 | $0.43 | $0.59 | $0.59 | 2,443,400 |
| 2023-12-29 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 5,445 |
| 2023-12-28 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 15,811 |
| 2023-12-27 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 17,043 |
| 2023-12-26 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 3,910 |
| 2023-12-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 430 |
| 2023-12-21 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 6,571 |
| 2023-12-20 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 19,473 |
| 2023-12-19 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 28,061 |
| 2023-12-18 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 18,394 |
| 2023-12-15 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 5,332 |
| 2023-12-14 | $0.57 | $0.61 | $0.52 | $0.55 | $0.55 | 13,849 |
| 2023-12-13 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 1,809 |
| 2023-12-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 472 |
| 2023-12-11 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 1,120 |
| 2023-12-08 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 659 |
| 2023-12-07 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 12,593 |
| 2023-12-06 | $0.57 | $0.62 | $0.55 | $0.62 | $0.62 | 8,712 |
| 2023-12-05 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 11,503 |
| 2023-12-04 | $0.57 | $0.61 | $0.56 | $0.59 | $0.59 | 7,388 |
| 2023-12-01 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 70,048 |
| 2023-11-30 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 2,738 |
| 2023-11-29 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 318 |
| 2023-11-28 | $0.56 | $0.57 | $0.53 | $0.57 | $0.57 | 14,888 |
| 2023-11-27 | $0.56 | $0.62 | $0.56 | $0.59 | $0.59 | 3,776 |
| 2023-11-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 501 |
| 2023-11-22 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 5,250 |
| 2023-11-21 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 1,154 |
| 2023-11-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 412 |
| 2023-11-17 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 4,160 |
| 2023-11-16 | $0.59 | $0.59 | $0.54 | $0.57 | $0.57 | 3,897 |
| 2023-11-15 | $0.58 | $0.61 | $0.56 | $0.59 | $0.59 | 13,381 |
| 2023-11-14 | $0.64 | $0.67 | $0.58 | $0.61 | $0.61 | 4,296 |
| 2023-11-13 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 594 |
| 2023-11-10 | $0.65 | $0.65 | $0.57 | $0.58 | $0.58 | 17,248 |
| 2023-11-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 4,076 |
| 2023-11-08 | $0.65 | $0.65 | $0.56 | $0.56 | $0.56 | 4,118 |
| 2023-11-07 | $0.64 | $0.64 | $0.57 | $0.59 | $0.59 | 1,232 |
| 2023-11-06 | $0.64 | $0.65 | $0.57 | $0.59 | $0.59 | 3,202 |
| 2023-11-03 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 212 |
| 2023-11-02 | $0.60 | $0.61 | $0.56 | $0.61 | $0.61 | 1,472 |
| 2023-11-01 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 1,231 |
| 2023-10-31 | $0.56 | $0.66 | $0.56 | $0.66 | $0.66 | 6,119 |
| 2023-10-30 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 945 |
| 2023-10-27 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 4,208 |
| 2023-10-26 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 7,731 |
| 2023-10-25 | $0.66 | $0.66 | $0.50 | $0.50 | $0.50 | 27,538 |
| 2023-10-24 | $0.74 | $0.74 | $0.58 | $0.66 | $0.66 | 22,663 |
| 2023-10-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 505 |
| 2023-10-20 | $0.80 | $0.81 | $0.71 | $0.75 | $0.75 | 2,958 |
| 2023-10-19 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 4,663 |
| 2023-10-18 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 2,667 |
| 2023-10-17 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,745 |
| 2023-10-16 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 2,019 |
| 2023-10-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 191 |
| 2023-10-12 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 2,913 |
| 2023-10-11 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 1,691 |
| 2023-10-10 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 294 |
| 2023-10-09 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 2,194 |
| 2023-10-06 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 8,478 |
| 2023-10-05 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 3,199 |
| 2023-10-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 636 |
| 2023-10-03 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 208 |
| 2023-10-02 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 1,146 |
| 2023-09-29 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,118 |
| 2023-09-28 | $0.87 | $0.88 | $0.74 | $0.75 | $0.75 | 24,605 |
| 2023-09-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 490 |
| 2023-09-26 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 183 |
| 2023-09-25 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,779 |
| 2023-09-22 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 551 |
| 2023-09-21 | $0.75 | $0.88 | $0.75 | $0.75 | $0.75 | 1,939 |
| 2023-09-20 | $0.84 | $0.85 | $0.79 | $0.80 | $0.80 | 2,877 |
| 2023-09-19 | $0.79 | $0.88 | $0.75 | $0.75 | $0.75 | 6,123 |
| 2023-09-18 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,394 |
| 2023-09-15 | $0.79 | $0.88 | $0.78 | $0.87 | $0.87 | 18,656 |
| 2023-09-14 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 1,533 |
| 2023-09-13 | $0.79 | $0.80 | $0.74 | $0.74 | $0.74 | 14,068 |
| 2023-09-12 | $0.69 | $0.82 | $0.69 | $0.71 | $0.71 | 36,504 |
| 2023-09-11 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 15,354 |
| 2023-09-08 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 4,592 |
| 2023-09-07 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 1,584 |
| 2023-09-06 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 7,300 |
| 2023-09-05 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 4,155 |
| 2023-09-01 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 2,392 |
| 2023-08-31 | $0.83 | $0.84 | $0.64 | $0.68 | $0.68 | 20,511 |
| 2023-08-30 | $0.72 | $0.84 | $0.72 | $0.80 | $0.80 | 11,602 |
| 2023-08-29 | $0.67 | $0.75 | $0.66 | $0.74 | $0.74 | 4,119 |
| 2023-08-28 | $0.70 | $0.74 | $0.66 | $0.67 | $0.67 | 5,619 |
| 2023-08-25 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,292 |
| 2023-08-24 | $0.69 | $0.78 | $0.67 | $0.75 | $0.75 | 29,786 |
| 2023-08-23 | $0.78 | $0.78 | $0.60 | $0.72 | $0.72 | 53,696 |
| 2023-08-22 | $0.66 | $0.81 | $0.65 | $0.80 | $0.80 | 109,662 |
| 2023-08-21 | $0.65 | $0.84 | $0.56 | $0.74 | $0.74 | 1,041,808 |
| 2023-08-18 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 3,439 |
| 2023-08-17 | $0.58 | $0.63 | $0.58 | $0.58 | $0.58 | 8,932 |
| 2023-08-16 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 22,325 |
| 2023-08-15 | $0.58 | $0.62 | $0.55 | $0.55 | $0.55 | 21,418 |
| 2023-08-14 | $0.65 | $0.69 | $0.57 | $0.57 | $0.57 | 49,923 |
| 2023-08-11 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 51,644 |
| 2023-08-10 | $0.68 | $0.98 | $0.64 | $0.69 | $0.69 | 452,682 |
| 2023-08-09 | $0.70 | $0.75 | $0.63 | $0.64 | $0.64 | 41,912 |
| 2023-08-08 | $0.82 | $0.83 | $0.64 | $0.71 | $0.71 | 51,817 |
| 2023-08-07 | $0.92 | $0.97 | $0.76 | $0.76 | $0.76 | 28,629 |
| 2023-08-04 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 3,526 |
| 2023-08-03 | $0.97 | $1.10 | $0.90 | $0.93 | $0.93 | 58,585 |
| 2023-08-02 | $1.01 | $1.02 | $0.92 | $0.98 | $0.98 | 25,550 |
| 2023-08-01 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 43,959 |
| 2023-07-31 | $1.02 | $1.08 | $1.00 | $1.08 | $1.08 | 10,262 |
| 2023-07-28 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 12,638 |
| 2023-07-27 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 3,242 |
| 2023-07-26 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 7,430 |
| 2023-07-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,482 |
| 2023-07-24 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,726 |
| 2023-07-21 | $1.16 | $1.17 | $1.07 | $1.08 | $1.08 | 18,628 |
| 2023-07-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 571 |
| 2023-07-19 | $1.14 | $1.15 | $1.08 | $1.14 | $1.14 | 4,451 |
| 2023-07-18 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 3,278 |
| 2023-07-17 | $1.15 | $1.20 | $1.09 | $1.12 | $1.12 | 6,382 |
| 2023-07-14 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 1,448 |
| 2023-07-13 | $1.10 | $1.22 | $1.10 | $1.18 | $1.18 | 872 |
| 2023-07-12 | $1.12 | $1.13 | $1.05 | $1.08 | $1.08 | 11,026 |
| 2023-07-11 | $1.18 | $1.20 | $1.12 | $1.15 | $1.15 | 4,431 |
| 2023-07-10 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 5,045 |
| 2023-07-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 290 |
| 2023-07-06 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 580 |
| 2023-07-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 695 |
| 2023-07-03 | $1.16 | $1.18 | $1.14 | $1.18 | $1.18 | 1,202 |
| 2023-06-30 | $1.17 | $1.24 | $1.16 | $1.16 | $1.16 | 6,037 |
| 2023-06-29 | $1.10 | $1.22 | $1.10 | $1.12 | $1.12 | 39,905 |
| 2023-06-28 | $1.14 | $1.20 | $1.12 | $1.13 | $1.13 | 5,312 |
| 2023-06-27 | $1.08 | $1.20 | $1.08 | $1.17 | $1.17 | 5,338 |
| 2023-06-26 | $1.11 | $1.18 | $1.10 | $1.12 | $1.12 | 5,629 |
| 2023-06-23 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 13,567 |
| 2023-06-22 | $1.14 | $1.19 | $1.14 | $1.19 | $1.19 | 7,369 |
| 2023-06-21 | $1.16 | $1.19 | $1.13 | $1.15 | $1.15 | 8,718 |
| 2023-06-20 | $1.05 | $1.19 | $1.05 | $1.17 | $1.17 | 33,325 |
| 2023-06-16 | $1.17 | $1.17 | $0.98 | $1.04 | $1.04 | 57,130 |
| 2023-06-15 | $1.20 | $1.27 | $1.12 | $1.15 | $1.15 | 39,540 |
| 2023-06-14 | $1.54 | $1.59 | $1.11 | $1.25 | $1.25 | 191,375 |
| 2023-06-13 | $1.33 | $1.76 | $1.33 | $1.52 | $1.52 | 353,938 |
| 2023-06-12 | $1.22 | $1.32 | $1.19 | $1.29 | $1.29 | 80,865 |
| 2023-06-09 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 308 |
| 2023-06-08 | $1.33 | $1.33 | $1.16 | $1.19 | $1.19 | 4,501 |
| 2023-06-07 | $1.38 | $1.38 | $1.23 | $1.23 | $1.23 | 4,941 |
| 2023-06-06 | $1.26 | $1.29 | $1.23 | $1.23 | $1.23 | 6,556 |
| 2023-06-05 | $1.40 | $1.41 | $1.22 | $1.28 | $1.28 | 21,822 |
| 2023-06-02 | $1.26 | $1.40 | $1.17 | $1.37 | $1.37 | 40,018 |
| 2023-06-01 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 2,818 |
| 2023-05-31 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 539 |
| 2023-05-30 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 869 |
| 2023-05-26 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 1,376 |
| 2023-05-25 | $1.17 | $1.25 | $1.16 | $1.24 | $1.24 | 4,863 |
| 2023-05-24 | $1.23 | $1.25 | $1.12 | $1.21 | $1.21 | 9,597 |
| 2023-05-23 | $1.21 | $1.30 | $1.21 | $1.24 | $1.24 | 3,535 |
| 2023-05-22 | $1.27 | $1.27 | $1.23 | $1.27 | $1.27 | 1,914 |
| 2023-05-19 | $1.16 | $1.30 | $1.16 | $1.30 | $1.30 | 2,984 |
| 2023-05-18 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 1,487 |
| 2023-05-17 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 1,682 |
| 2023-05-16 | $1.17 | $1.27 | $1.17 | $1.27 | $1.27 | 843 |
| 2023-05-15 | $1.25 | $1.29 | $1.25 | $1.25 | $1.25 | 7,340 |
| 2023-05-12 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 2,040 |
| 2023-05-11 | $1.13 | $1.23 | $1.13 | $1.19 | $1.19 | 3,381 |
| 2023-05-10 | $1.21 | $1.27 | $1.21 | $1.23 | $1.23 | 1,378 |
| 2023-05-09 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 1,389 |
| 2023-05-08 | $1.08 | $1.20 | $1.08 | $1.20 | $1.20 | 3,001 |
| 2023-05-05 | $1.16 | $1.21 | $1.16 | $1.17 | $1.17 | 909 |
| 2023-05-04 | $1.23 | $1.27 | $1.12 | $1.25 | $1.25 | 2,986 |
| 2023-05-03 | $1.23 | $1.24 | $1.12 | $1.12 | $1.12 | 3,447 |
| 2023-05-02 | $1.09 | $1.19 | $1.09 | $1.19 | $1.19 | 1,791 |
| 2023-05-01 | $1.09 | $1.15 | $1.05 | $1.09 | $1.09 | 12,696 |
| 2023-04-28 | $1.13 | $1.13 | $1.09 | $1.12 | $1.12 | 2,724 |
| 2023-04-27 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 16,163 |
| 2023-04-26 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 3,048 |
| 2023-04-25 | $1.24 | $1.24 | $1.14 | $1.17 | $1.17 | 2,272 |
| 2023-04-24 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 2,873 |
| 2023-04-21 | $1.19 | $1.30 | $1.19 | $1.28 | $1.28 | 3,064 |
| 2023-04-20 | $1.23 | $1.33 | $1.23 | $1.25 | $1.25 | 5,788 |
| 2023-04-19 | $1.21 | $1.27 | $1.21 | $1.22 | $1.22 | 4,713 |
| 2023-04-18 | $1.15 | $1.30 | $1.15 | $1.29 | $1.29 | 9,692 |
| 2023-04-17 | $1.14 | $1.26 | $1.08 | $1.23 | $1.23 | 9,124 |
| 2023-04-14 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 1,657 |
| 2023-04-13 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 2,968 |
| 2023-04-12 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 3,340 |
| 2023-04-11 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 2,795 |
| 2023-04-10 | $1.08 | $1.12 | $1.07 | $1.09 | $1.09 | 7,070 |
| 2023-04-06 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 1,248 |
| 2023-04-05 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 6,398 |
| 2023-04-04 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 830 |
| 2023-04-03 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 2,004 |
| 2023-03-31 | $1.07 | $1.16 | $1.07 | $1.16 | $1.16 | 2,401 |
| 2023-03-30 | $1.06 | $1.18 | $1.06 | $1.08 | $1.08 | 4,872 |
| 2023-03-29 | $1.12 | $1.17 | $1.12 | $1.13 | $1.13 | 8,257 |
| 2023-03-28 | $1.12 | $1.21 | $1.12 | $1.12 | $1.12 | 6,587 |
| 2023-03-27 | $1.25 | $1.25 | $1.12 | $1.15 | $1.15 | 4,931 |
| 2023-03-24 | $1.14 | $1.16 | $1.09 | $1.10 | $1.10 | 9,440 |
| 2023-03-23 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 2,315 |
| 2023-03-22 | $1.16 | $1.24 | $1.16 | $1.22 | $1.22 | 5,011 |
| 2023-03-21 | $1.10 | $1.29 | $1.10 | $1.24 | $1.24 | 4,991 |
| 2023-03-20 | $1.34 | $1.34 | $1.14 | $1.14 | $1.14 | 6,924 |
| 2023-03-17 | $1.40 | $1.40 | $1.24 | $1.24 | $1.24 | 19,075 |
| 2023-03-16 | $1.29 | $1.36 | $1.22 | $1.35 | $1.35 | 16,233 |
| 2023-03-15 | $1.08 | $1.30 | $1.07 | $1.26 | $1.26 | 34,835 |
| 2023-03-14 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 2,084 |
| 2023-03-13 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 12,873 |
| 2023-03-10 | $1.23 | $1.23 | $1.09 | $1.09 | $1.09 | 4,763 |
| 2023-03-09 | $1.13 | $1.19 | $1.12 | $1.15 | $1.15 | 7,073 |
| 2023-03-08 | $1.11 | $1.21 | $1.11 | $1.14 | $1.14 | 4,707 |
| 2023-03-07 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 4,701 |
| 2023-03-06 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 2,810 |
| 2023-03-03 | $1.11 | $1.15 | $1.08 | $1.12 | $1.12 | 9,253 |
| 2023-03-02 | $1.11 | $1.15 | $1.06 | $1.12 | $1.12 | 6,553 |
| 2023-03-01 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 4,992 |
| 2023-02-28 | $1.19 | $1.39 | $1.12 | $1.17 | $1.17 | 36,177 |
| 2023-02-27 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 1,726 |
| 2023-02-24 | $1.16 | $1.21 | $1.16 | $1.17 | $1.17 | 1,610 |
| 2023-02-23 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 11,330 |
| 2023-02-22 | $1.29 | $1.29 | $1.16 | $1.17 | $1.17 | 2,806 |
| 2023-02-21 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 2,022 |
| 2023-02-17 | $1.37 | $1.37 | $1.22 | $1.26 | $1.26 | 5,923 |
| 2023-02-16 | $1.51 | $1.51 | $1.26 | $1.27 | $1.27 | 5,288 |
| 2023-02-15 | $1.21 | $1.27 | $1.21 | $1.25 | $1.25 | 1,690 |
| 2023-02-14 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 4,495 |
| 2023-02-13 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 4,464 |
| 2023-02-10 | $1.23 | $1.31 | $1.23 | $1.27 | $1.27 | 6,479 |
| 2023-02-09 | $1.33 | $1.34 | $1.28 | $1.29 | $1.29 | 3,962 |
| 2023-02-08 | $1.43 | $1.44 | $1.35 | $1.36 | $1.36 | 6,418 |
| 2023-02-07 | $1.46 | $1.47 | $1.38 | $1.38 | $1.38 | 8,405 |
| 2023-02-06 | $1.51 | $1.51 | $1.42 | $1.42 | $1.42 | 4,942 |
| 2023-02-03 | $1.53 | $1.60 | $1.51 | $1.51 | $1.51 | 5,101 |
| 2023-02-02 | $1.47 | $1.58 | $1.47 | $1.51 | $1.51 | 20,063 |
| 2023-02-01 | $1.47 | $1.56 | $1.44 | $1.47 | $1.47 | 16,107 |
| 2023-01-31 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 2,389 |
| 2023-01-30 | $1.50 | $1.53 | $1.42 | $1.46 | $1.46 | 9,988 |
| 2023-01-27 | $1.46 | $1.49 | $1.44 | $1.45 | $1.45 | 10,250 |
| 2023-01-26 | $1.41 | $1.48 | $1.41 | $1.47 | $1.47 | 3,603 |
| 2023-01-25 | $1.41 | $1.47 | $1.41 | $1.41 | $1.41 | 13,590 |
| 2023-01-24 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 9,568 |
| 2023-01-23 | $1.43 | $1.50 | $1.38 | $1.43 | $1.43 | 11,389 |
| 2023-01-20 | $1.41 | $1.54 | $1.37 | $1.38 | $1.38 | 13,913 |
| 2023-01-19 | $1.42 | $1.50 | $1.42 | $1.42 | $1.42 | 17,370 |
| 2023-01-18 | $1.52 | $1.63 | $1.42 | $1.42 | $1.42 | 27,683 |
| 2023-01-17 | $1.57 | $1.61 | $1.50 | $1.58 | $1.58 | 30,291 |
| 2023-01-13 | $1.55 | $1.67 | $1.49 | $1.61 | $1.61 | 69,449 |
| 2023-01-12 | $1.60 | $1.60 | $1.48 | $1.51 | $1.51 | 26,846 |
| 2023-01-11 | $1.47 | $1.56 | $1.46 | $1.50 | $1.50 | 47,293 |
| 2023-01-10 | $1.54 | $1.57 | $1.45 | $1.51 | $1.51 | 105,037 |
| 2023-01-09 | $1.65 | $1.68 | $1.53 | $1.57 | $1.57 | 30,792 |
| 2023-01-06 | $1.47 | $1.77 | $1.47 | $1.71 | $1.71 | 117,148 |
| 2023-01-05 | $1.50 | $1.54 | $1.40 | $1.50 | $1.50 | 111,569 |
| 2023-01-04 | $1.36 | $1.58 | $1.36 | $1.55 | $1.55 | 325,227 |
| 2023-01-03 | $1.25 | $1.39 | $1.20 | $1.38 | $1.38 | 401,232 |
| 2022-12-30 | $1.24 | $1.24 | $1.11 | $1.15 | $1.15 | 133,243 |
| 2022-12-29 | $1.13 | $1.25 | $1.13 | $1.17 | $1.17 | 71,209 |
| 2022-12-28 | $1.18 | $1.20 | $1.08 | $1.15 | $1.15 | 84,955 |
| 2022-12-27 | $1.10 | $1.22 | $1.10 | $1.18 | $1.18 | 134,822 |
| 2022-12-23 | $1.21 | $1.21 | $1.10 | $1.15 | $1.15 | 155,902 |
| 2022-12-22 | $1.21 | $1.28 | $1.07 | $1.25 | $1.25 | 311,026 |
| 2022-12-21 | $1.31 | $1.58 | $1.20 | $1.23 | $1.23 | 6,482,684 |
| 2022-12-20 | $1.16 | $1.23 | $1.04 | $1.04 | $1.04 | 67,043 |
| 2022-12-19 | $1.17 | $1.21 | $1.13 | $1.15 | $1.15 | 17,009 |
| 2022-12-16 | $1.40 | $1.40 | $1.22 | $1.22 | $1.22 | 59,554 |
| 2022-12-15 | $1.50 | $1.54 | $1.32 | $1.40 | $1.40 | 44,051 |
| 2022-12-14 | $1.28 | $1.66 | $1.28 | $1.61 | $1.61 | 207,610 |
| 2022-12-13 | $1.36 | $1.45 | $1.11 | $1.26 | $1.26 | 783,367 |
| 2022-12-12 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 223,855 |
| 2022-12-09 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 3,240 |
| 2022-12-08 | $1.10 | $1.15 | $1.03 | $1.08 | $1.08 | 5,840 |
| 2022-12-07 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 966 |
| 2022-12-06 | $1.11 | $1.14 | $1.08 | $1.09 | $1.09 | 8,268 |
| 2022-12-05 | $1.36 | $1.36 | $1.10 | $1.21 | $1.21 | 10,534 |
| 2022-12-02 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 3,224 |
| 2022-12-01 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 1,067 |
| 2022-11-30 | $1.10 | $1.13 | $1.01 | $1.12 | $1.12 | 13,459 |
| 2022-11-29 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 2,339 |
| 2022-11-28 | $1.26 | $1.31 | $1.07 | $1.09 | $1.09 | 7,753 |
| 2022-11-25 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 7,725 |
| 2022-11-23 | $1.17 | $1.20 | $1.12 | $1.14 | $1.14 | 10,763 |
| 2022-11-22 | $1.23 | $1.28 | $1.19 | $1.20 | $1.20 | 3,584 |
| 2022-11-21 | $1.19 | $1.37 | $1.17 | $1.22 | $1.22 | 3,193 |
| 2022-11-18 | $1.29 | $1.36 | $1.29 | $1.32 | $1.32 | 5,964 |
| 2022-11-17 | $1.29 | $1.37 | $1.29 | $1.34 | $1.34 | 3,244 |
| 2022-11-16 | $1.30 | $1.38 | $1.25 | $1.34 | $1.34 | 27,628 |
| 2022-11-15 | $1.39 | $1.39 | $1.26 | $1.26 | $1.26 | 7,287 |
| 2022-11-14 | $1.30 | $1.35 | $1.16 | $1.32 | $1.32 | 17,704 |
| 2022-11-11 | $1.47 | $1.47 | $1.29 | $1.29 | $1.29 | 8,510 |
| 2022-11-10 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 4,969 |
| 2022-11-09 | $1.49 | $1.49 | $1.27 | $1.27 | $1.27 | 17,419 |
| 2022-11-08 | $1.51 | $1.57 | $1.44 | $1.52 | $1.52 | 6,639 |
| 2022-11-07 | $1.63 | $1.65 | $1.49 | $1.57 | $1.57 | 19,047 |
| 2022-11-04 | $1.58 | $1.65 | $1.44 | $1.52 | $1.52 | 13,246 |
| 2022-11-03 | $1.61 | $1.61 | $1.55 | $1.57 | $1.57 | 3,340 |
| 2022-11-02 | $1.61 | $1.61 | $1.55 | $1.58 | $1.58 | 1,085 |
| 2022-11-01 | $1.64 | $1.69 | $1.63 | $1.66 | $1.66 | 1,442 |
| 2022-10-31 | $1.67 | $1.67 | $1.61 | $1.65 | $1.65 | 3,099 |
| 2022-10-28 | $1.74 | $1.74 | $1.65 | $1.72 | $1.72 | 6,738 |
| 2022-10-27 | $1.65 | $1.74 | $1.64 | $1.71 | $1.71 | 5,488 |
| 2022-10-26 | $1.66 | $1.74 | $1.66 | $1.74 | $1.74 | 912 |
| 2022-10-25 | $1.63 | $1.77 | $1.60 | $1.66 | $1.66 | 10,302 |
| 2022-10-24 | $1.63 | $1.67 | $1.62 | $1.67 | $1.67 | 1,972 |
| 2022-10-21 | $1.74 | $1.88 | $1.64 | $1.73 | $1.73 | 16,867 |
| 2022-10-20 | $1.58 | $1.75 | $1.55 | $1.62 | $1.62 | 11,812 |
| 2022-10-19 | $1.61 | $1.68 | $1.60 | $1.61 | $1.61 | 4,881 |
| 2022-10-18 | $1.67 | $1.68 | $1.57 | $1.68 | $1.68 | 4,087 |
| 2022-10-17 | $1.67 | $1.67 | $1.57 | $1.57 | $1.57 | 4,036 |
| 2022-10-14 | $1.69 | $1.69 | $1.54 | $1.54 | $1.54 | 2,893 |
| 2022-10-13 | $1.55 | $1.65 | $1.52 | $1.60 | $1.60 | 6,202 |
| 2022-10-12 | $1.62 | $1.65 | $1.54 | $1.61 | $1.61 | 24,849 |
| 2022-10-11 | $1.64 | $1.85 | $1.64 | $1.65 | $1.65 | 10,225 |
| 2022-10-10 | $1.82 | $1.87 | $1.62 | $1.63 | $1.63 | 7,261 |
| 2022-10-07 | $2.06 | $2.06 | $1.83 | $1.89 | $1.89 | 7,775 |
| 2022-10-06 | $2.03 | $2.08 | $1.92 | $1.97 | $1.97 | 9,974 |
| 2022-10-05 | $2.07 | $2.28 | $2.01 | $2.08 | $2.08 | 16,315 |
| 2022-10-04 | $1.62 | $2.01 | $1.62 | $2.01 | $2.01 | 12,676 |
| 2022-10-03 | $2.07 | $2.07 | $1.71 | $1.82 | $1.82 | 10,501 |
| 2022-09-30 | $1.74 | $1.95 | $1.74 | $1.82 | $1.82 | 7,695 |
| 2022-09-29 | $1.75 | $1.97 | $1.75 | $1.90 | $1.90 | 2,721 |
| 2022-09-28 | $1.92 | $1.92 | $1.82 | $1.86 | $1.86 | 1,864 |
| 2022-09-27 | $1.83 | $1.86 | $1.83 | $1.85 | $1.85 | 2,135 |
| 2022-09-26 | $1.91 | $1.93 | $1.70 | $1.73 | $1.73 | 10,362 |
| 2022-09-23 | $1.90 | $2.10 | $1.77 | $1.88 | $1.88 | 11,176 |
| 2022-09-22 | $2.20 | $2.20 | $1.90 | $1.95 | $1.95 | 16,130 |
| 2022-09-21 | $2.12 | $2.16 | $2.11 | $2.16 | $2.16 | 1,668 |
| 2022-09-20 | $2.14 | $2.18 | $2.11 | $2.18 | $2.18 | 8,563 |
| 2022-09-19 | $2.23 | $2.27 | $2.12 | $2.22 | $2.22 | 11,727 |
| 2022-09-16 | $2.37 | $2.37 | $2.20 | $2.32 | $2.32 | 33,019 |
| 2022-09-15 | $2.36 | $2.36 | $2.24 | $2.32 | $2.32 | 7,925 |
| 2022-09-14 | $2.16 | $2.29 | $2.16 | $2.24 | $2.24 | 7,670 |
| 2022-09-13 | $2.23 | $2.33 | $2.16 | $2.20 | $2.20 | 23,069 |
| 2022-09-12 | $2.33 | $2.40 | $2.22 | $2.25 | $2.25 | 19,291 |
| 2022-09-09 | $2.60 | $2.60 | $2.13 | $2.25 | $2.25 | 37,024 |
| 2022-09-08 | $2.45 | $2.52 | $2.40 | $2.49 | $2.49 | 16,224 |
| 2022-09-07 | $2.42 | $2.53 | $2.33 | $2.39 | $2.39 | 13,672 |
| 2022-09-06 | $2.64 | $2.68 | $2.32 | $2.32 | $2.32 | 31,498 |
| 2022-09-02 | $2.70 | $2.90 | $2.50 | $2.59 | $2.59 | 62,711 |
| 2022-09-01 | $2.82 | $3.13 | $2.61 | $2.83 | $2.83 | 46,830 |
| 2022-08-31 | $2.83 | $3.03 | $2.74 | $2.74 | $2.74 | 4,153 |
| 2022-08-30 | $3.05 | $3.21 | $2.81 | $2.82 | $2.82 | 14,832 |
| 2022-08-29 | $2.92 | $3.07 | $2.75 | $2.93 | $2.93 | 23,922 |
| 2022-08-26 | $3.09 | $3.17 | $2.91 | $2.95 | $2.95 | 39,294 |
| 2022-08-25 | $2.92 | $3.36 | $2.92 | $3.06 | $3.06 | 60,595 |
| 2022-08-24 | $3.22 | $3.56 | $3.06 | $3.17 | $3.17 | 121,033 |
| 2022-08-23 | $2.99 | $3.21 | $2.81 | $3.02 | $3.02 | 33,132 |
| 2022-08-22 | $2.81 | $2.95 | $2.80 | $2.84 | $2.84 | 7,567 |
| 2022-08-19 | $3.12 | $3.15 | $2.80 | $2.80 | $2.80 | 53,713 |
| 2022-08-18 | $3.28 | $3.35 | $3.08 | $3.12 | $3.12 | 24,318 |
| 2022-08-17 | $3.27 | $3.38 | $3.26 | $3.29 | $3.29 | 29,779 |
| 2022-08-16 | $3.23 | $3.58 | $3.16 | $3.41 | $3.41 | 50,763 |
| 2022-08-15 | $3.62 | $3.90 | $3.10 | $3.19 | $3.19 | 48,695 |
| 2022-08-12 | $3.90 | $3.90 | $3.64 | $3.78 | $3.78 | 10,618 |
| 2022-08-11 | $3.58 | $3.93 | $3.45 | $3.81 | $3.81 | 36,078 |
| 2022-08-10 | $3.59 | $3.66 | $3.27 | $3.60 | $3.60 | 38,809 |
| 2022-08-09 | $3.74 | $3.86 | $3.30 | $3.47 | $3.47 | 151,319 |
| 2022-08-08 | $4.80 | $4.91 | $3.86 | $3.88 | $3.88 | 134,985 |
| 2022-08-05 | $5.63 | $5.63 | $4.51 | $4.91 | $4.91 | 173,560 |
| 2022-08-04 | $4.80 | $5.25 | $4.32 | $5.08 | $5.08 | 592,186 |
| 2022-08-03 | $6.40 | $6.63 | $4.36 | $5.65 | $5.65 | 8,848,474 |
| 2022-08-02 | $3.43 | $3.79 | $2.76 | $3.79 | $3.79 | 1,968,622 |
| 2022-08-01 | $2.51 | $4.50 | $2.30 | $3.33 | $3.33 | 8,307,042 |
| 2022-07-29 | $1.98 | $2.05 | $1.98 | $2.05 | $2.05 | 120,541 |
| 2022-07-28 | $2.04 | $2.14 | $1.99 | $2.14 | $2.14 | 4,936 |
| 2022-07-27 | $1.91 | $2.10 | $1.49 | $2.04 | $2.04 | 33,925 |
| 2022-07-26 | $2.10 | $2.10 | $1.95 | $1.95 | $1.95 | 2,835 |
| 2022-07-25 | $2.11 | $2.11 | $1.92 | $2.00 | $2.00 | 23,335 |
| 2022-07-22 | $2.45 | $2.45 | $2.12 | $2.12 | $2.12 | 6,503 |
| 2022-07-21 | $2.58 | $3.13 | $2.48 | $2.50 | $2.50 | 69,793 |
| 2022-07-20 | $2.66 | $2.80 | $2.62 | $2.69 | $2.69 | 2,570 |
| 2022-07-19 | $2.77 | $2.77 | $2.61 | $2.62 | $2.62 | 6,249 |
| 2022-07-18 | $2.64 | $2.74 | $2.54 | $2.54 | $2.54 | 13,752 |
| 2022-07-15 | $2.44 | $2.64 | $2.44 | $2.64 | $2.64 | 3,859 |
| 2022-07-14 | $2.33 | $2.52 | $2.32 | $2.50 | $2.50 | 11,732 |
| 2022-07-13 | $2.46 | $2.46 | $2.24 | $2.34 | $2.34 | 2,935 |
| 2022-07-12 | $2.57 | $2.57 | $2.34 | $2.35 | $2.35 | 3,919 |
| 2022-07-11 | $2.69 | $2.69 | $2.27 | $2.43 | $2.43 | 5,880 |
| 2022-07-08 | $2.79 | $2.79 | $2.52 | $2.52 | $2.52 | 14,591 |
| 2022-07-07 | $2.86 | $2.86 | $2.71 | $2.84 | $2.84 | 6,068 |
| 2022-07-06 | $2.20 | $2.90 | $2.20 | $2.66 | $2.66 | 83,267 |
| 2022-07-05 | $2.29 | $2.31 | $2.06 | $2.10 | $2.10 | 17,770 |
| 2022-07-01 | $2.30 | $2.34 | $2.19 | $2.30 | $2.30 | 14,906 |
| 2022-06-30 | $2.21 | $2.21 | $2.09 | $2.12 | $2.12 | 37,389 |
| 2022-06-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 185 |
| 2022-06-28 | $2.05 | $2.05 | $2.00 | $2.05 | $2.05 | 3,861 |
| 2022-06-27 | $2.08 | $2.20 | $2.06 | $2.16 | $2.16 | 5,698 |
| 2022-06-24 | $2.07 | $2.24 | $2.01 | $2.12 | $2.12 | 10,346 |
| 2022-06-23 | $2.10 | $2.18 | $1.97 | $2.02 | $2.02 | 17,116 |
| 2022-06-22 | $2.20 | $2.20 | $2.11 | $2.11 | $2.11 | 2,150 |
| 2022-06-21 | $2.23 | $2.23 | $2.09 | $2.21 | $2.21 | 10,929 |
| 2022-06-17 | $2.15 | $2.23 | $2.15 | $2.23 | $2.23 | 4,417 |
| 2022-06-16 | $2.36 | $2.40 | $2.10 | $2.20 | $2.20 | 8,091 |
| 2022-06-15 | $2.32 | $2.36 | $2.10 | $2.18 | $2.18 | 31,770 |
| 2022-06-14 | $2.38 | $2.41 | $2.16 | $2.17 | $2.17 | 16,342 |
| 2022-06-13 | $2.51 | $2.51 | $2.30 | $2.33 | $2.33 | 15,687 |
| 2022-06-10 | $2.50 | $2.75 | $2.21 | $2.72 | $2.72 | 47,034 |
| 2022-06-09 | $2.76 | $2.76 | $2.50 | $2.51 | $2.51 | 9,702 |
| 2022-06-08 | $2.80 | $3.01 | $2.74 | $2.78 | $2.78 | 11,732 |
| 2022-06-07 | $3.29 | $3.29 | $3.01 | $3.01 | $3.01 | 8,517 |
| 2022-06-06 | $3.58 | $3.58 | $3.15 | $3.33 | $3.33 | 23,214 |
| 2022-06-03 | $3.81 | $3.97 | $3.68 | $3.72 | $3.72 | 23,279 |
| 2022-06-02 | $3.79 | $4.16 | $3.65 | $3.83 | $3.83 | 69,427 |
| 2022-06-01 | $3.81 | $3.96 | $3.47 | $3.77 | $3.77 | 41,947 |
| 2022-05-31 | $3.08 | $3.74 | $3.08 | $3.60 | $3.60 | 57,836 |
| 2022-05-27 | $3.26 | $3.38 | $3.15 | $3.24 | $3.24 | 5,720 |
| 2022-05-26 | $3.04 | $3.18 | $3.03 | $3.18 | $3.18 | 18,053 |
| 2022-05-25 | $2.74 | $3.05 | $2.74 | $2.96 | $2.96 | 24,299 |
| 2022-05-24 | $2.79 | $2.85 | $2.46 | $2.85 | $2.85 | 25,453 |
| 2022-05-23 | $2.54 | $2.93 | $2.54 | $2.81 | $2.81 | 44,487 |
| 2022-05-20 | $2.60 | $2.64 | $2.50 | $2.54 | $2.54 | 7,986 |
| 2022-05-19 | $2.65 | $2.73 | $2.59 | $2.69 | $2.69 | 8,922 |
| 2022-05-18 | $2.51 | $2.73 | $2.45 | $2.70 | $2.70 | 23,820 |
| 2022-05-17 | $2.94 | $2.94 | $2.44 | $2.61 | $2.61 | 32,773 |
| 2022-05-16 | $2.51 | $3.00 | $2.25 | $2.73 | $2.73 | 167,031 |
| 2022-05-13 | $2.06 | $2.48 | $2.06 | $2.48 | $2.48 | 22,869 |
| 2022-05-12 | $2.28 | $2.28 | $1.97 | $2.20 | $2.20 | 28,221 |
| 2022-05-11 | $2.50 | $2.50 | $2.32 | $2.35 | $2.35 | 7,281 |
| 2022-05-10 | $2.55 | $2.55 | $2.39 | $2.48 | $2.48 | 9,321 |
| 2022-05-09 | $2.67 | $2.67 | $2.47 | $2.49 | $2.49 | 23,152 |
| 2022-05-06 | $2.54 | $2.65 | $2.50 | $2.65 | $2.65 | 18,018 |
| 2022-05-05 | $2.55 | $2.63 | $2.31 | $2.55 | $2.55 | 29,570 |
| 2022-05-04 | $2.49 | $2.64 | $2.42 | $2.52 | $2.52 | 11,773 |
| 2022-05-03 | $2.54 | $2.59 | $2.44 | $2.54 | $2.54 | 8,063 |
| 2022-05-02 | $2.50 | $2.50 | $2.40 | $2.48 | $2.48 | 7,448 |
| 2022-04-29 | $2.60 | $2.60 | $2.35 | $2.50 | $2.50 | 9,001 |
| 2022-04-28 | $2.64 | $2.74 | $2.55 | $2.60 | $2.60 | 20,812 |
| 2022-04-27 | $2.83 | $2.83 | $2.45 | $2.48 | $2.48 | 17,392 |
| 2022-04-26 | $2.84 | $3.11 | $2.65 | $2.65 | $2.65 | 6,488 |
| 2022-04-25 | $2.98 | $3.00 | $2.80 | $2.83 | $2.83 | 9,939 |
| 2022-04-22 | $2.67 | $2.80 | $2.67 | $2.77 | $2.77 | 7,961 |
| 2022-04-21 | $3.01 | $3.11 | $2.71 | $2.75 | $2.75 | 22,675 |
| 2022-04-20 | $3.19 | $3.20 | $2.91 | $3.10 | $3.10 | 21,678 |
| 2022-04-19 | $3.30 | $3.30 | $3.14 | $3.21 | $3.21 | 8,737 |
| 2022-04-18 | $3.34 | $3.67 | $3.20 | $3.26 | $3.26 | 19,545 |
| 2022-04-14 | $3.65 | $3.70 | $3.25 | $3.70 | $3.70 | 20,825 |
| 2022-04-13 | $3.50 | $3.71 | $3.50 | $3.60 | $3.60 | 15,045 |
| 2022-04-12 | $3.51 | $3.63 | $3.45 | $3.60 | $3.60 | 19,621 |
| 2022-04-11 | $3.66 | $3.72 | $3.40 | $3.47 | $3.47 | 34,150 |
| 2022-04-08 | $3.80 | $3.83 | $3.71 | $3.76 | $3.76 | 14,563 |
| 2022-04-07 | $3.88 | $3.97 | $3.80 | $3.89 | $3.89 | 12,235 |
| 2022-04-06 | $3.71 | $3.95 | $3.71 | $3.88 | $3.88 | 39,016 |
| 2022-04-05 | $3.91 | $4.00 | $3.77 | $3.84 | $3.84 | 8,698 |
| 2022-04-04 | $4.18 | $4.18 | $3.70 | $3.97 | $3.97 | 24,639 |
| 2022-04-01 | $4.15 | $4.21 | $4.10 | $4.10 | $4.10 | 6,703 |
| 2022-03-31 | $4.10 | $4.32 | $4.00 | $4.18 | $4.18 | 10,592 |
| 2022-03-30 | $4.01 | $4.10 | $3.88 | $4.10 | $4.10 | 8,263 |
| 2022-03-29 | $4.12 | $4.25 | $3.85 | $3.87 | $3.87 | 25,433 |
| 2022-03-28 | $4.32 | $4.32 | $4.06 | $4.14 | $4.14 | 9,574 |
| 2022-03-25 | $4.18 | $4.46 | $4.18 | $4.32 | $4.32 | 16,376 |
| 2022-03-24 | $4.58 | $4.58 | $4.33 | $4.47 | $4.47 | 5,087 |
| 2022-03-23 | $4.52 | $4.63 | $4.48 | $4.58 | $4.58 | 4,575 |
| 2022-03-22 | $4.51 | $4.51 | $4.42 | $4.49 | $4.49 | 2,021 |
| 2022-03-21 | $4.65 | $4.65 | $4.41 | $4.41 | $4.41 | 4,644 |
| 2022-03-18 | $4.85 | $4.85 | $3.91 | $4.46 | $4.46 | 32,866 |
| 2022-03-17 | $4.54 | $4.70 | $4.53 | $4.70 | $4.70 | 5,709 |
| 2022-03-16 | $4.70 | $4.72 | $4.50 | $4.51 | $4.51 | 6,912 |
| 2022-03-15 | $4.13 | $4.71 | $4.03 | $4.70 | $4.70 | 44,112 |
| 2022-03-14 | $4.38 | $4.48 | $3.85 | $4.14 | $4.14 | 14,693 |
| 2022-03-11 | $4.67 | $4.71 | $4.38 | $4.42 | $4.42 | 8,763 |
| 2022-03-10 | $4.71 | $4.71 | $4.58 | $4.69 | $4.69 | 11,364 |
| 2022-03-09 | $4.38 | $4.70 | $4.38 | $4.55 | $4.55 | 8,106 |
| 2022-03-08 | $4.47 | $4.48 | $4.25 | $4.31 | $4.31 | 15,828 |
| 2022-03-07 | $5.03 | $5.03 | $4.22 | $4.47 | $4.47 | 14,196 |
| 2022-03-04 | $5.48 | $5.48 | $4.46 | $4.50 | $4.50 | 22,318 |
| 2022-03-03 | $5.63 | $5.63 | $5.42 | $5.57 | $5.57 | 1,302 |
| 2022-03-02 | $6.00 | $6.01 | $5.30 | $5.30 | $5.30 | 10,042 |
| 2022-03-01 | $5.98 | $6.17 | $5.85 | $6.00 | $6.00 | 5,650 |
| 2022-02-28 | $5.13 | $6.02 | $5.13 | $5.97 | $5.97 | 30,863 |
| 2022-02-25 | $5.10 | $5.20 | $4.72 | $5.18 | $5.18 | 54,298 |
| 2022-02-24 | $5.72 | $5.82 | $5.09 | $5.25 | $5.25 | 24,649 |
| 2022-02-23 | $6.25 | $6.25 | $5.76 | $5.84 | $5.84 | 10,121 |
| 2022-02-22 | $6.31 | $6.31 | $6.01 | $6.25 | $6.25 | 9,671 |
| 2022-02-18 | $6.51 | $6.72 | $6.20 | $6.42 | $6.42 | 17,593 |
| 2022-02-17 | $6.44 | $6.57 | $6.31 | $6.56 | $6.56 | 21,698 |
| 2022-02-16 | $6.19 | $6.48 | $6.08 | $6.45 | $6.45 | 15,572 |
| 2022-02-15 | $5.94 | $6.20 | $5.82 | $6.20 | $6.20 | 23,213 |
| 2022-02-14 | $5.58 | $5.95 | $5.46 | $5.94 | $5.94 | 18,058 |
| 2022-02-11 | $5.60 | $5.70 | $5.34 | $5.58 | $5.58 | 8,870 |
| 2022-02-10 | $5.63 | $5.74 | $5.49 | $5.60 | $5.60 | 14,942 |
| 2022-02-09 | $5.43 | $5.74 | $5.38 | $5.63 | $5.63 | 13,189 |
| 2022-02-08 | $5.74 | $5.74 | $5.21 | $5.48 | $5.48 | 11,640 |
| 2022-02-07 | $5.08 | $5.73 | $5.08 | $5.56 | $5.56 | 30,152 |
| 2022-02-04 | $5.52 | $5.52 | $4.92 | $4.94 | $4.94 | 40,487 |
| 2022-02-03 | $5.54 | $5.54 | $5.36 | $5.39 | $5.39 | 4,646 |
| 2022-02-02 | $5.80 | $5.80 | $5.47 | $5.51 | $5.51 | 11,153 |
| 2022-02-01 | $5.30 | $5.79 | $5.30 | $5.79 | $5.79 | 22,700 |
| 2022-01-31 | $4.92 | $5.29 | $4.90 | $5.27 | $5.27 | 12,281 |
| 2022-01-28 | $4.92 | $5.08 | $4.75 | $4.92 | $4.92 | 9,242 |
| 2022-01-27 | $5.10 | $5.32 | $4.85 | $4.95 | $4.95 | 83,595 |
| 2022-01-26 | $5.25 | $5.45 | $4.91 | $4.91 | $4.91 | 23,940 |
| 2022-01-25 | $5.27 | $5.63 | $5.04 | $5.15 | $5.15 | 31,794 |
| 2022-01-24 | $5.36 | $5.43 | $4.88 | $5.38 | $5.38 | 54,861 |
| 2022-01-21 | $5.75 | $5.85 | $5.36 | $5.58 | $5.58 | 57,721 |
| 2022-01-20 | $6.18 | $6.49 | $5.72 | $5.72 | $5.72 | 32,863 |
| 2022-01-19 | $6.13 | $6.72 | $6.13 | $6.26 | $6.26 | 61,601 |
| 2022-01-18 | $5.65 | $6.16 | $5.54 | $6.08 | $6.08 | 51,068 |
| 2022-01-14 | $5.91 | $6.02 | $5.47 | $5.52 | $5.52 | 67,888 |
| 2022-01-13 | $6.28 | $6.60 | $5.89 | $5.93 | $5.93 | 37,158 |
| 2022-01-12 | $6.50 | $6.58 | $6.07 | $6.10 | $6.10 | 31,568 |
| 2022-01-11 | $5.91 | $6.48 | $5.70 | $6.48 | $6.48 | 43,528 |
| 2022-01-10 | $5.81 | $5.90 | $5.69 | $5.84 | $5.84 | 19,155 |
| 2022-01-07 | $5.60 | $5.98 | $5.42 | $5.97 | $5.97 | 48,143 |
| 2022-01-06 | $5.62 | $5.86 | $5.37 | $5.67 | $5.67 | 85,261 |
| 2022-01-05 | $6.00 | $6.13 | $5.44 | $5.60 | $5.60 | 75,882 |
| 2022-01-04 | $5.44 | $5.99 | $5.41 | $5.99 | $5.99 | 110,014 |
| 2022-01-03 | $5.49 | $5.65 | $5.11 | $5.30 | $5.30 | 74,671 |
| 2021-12-31 | $5.24 | $5.58 | $5.15 | $5.35 | $5.35 | 30,297 |
| 2021-12-30 | $4.79 | $5.34 | $4.66 | $5.34 | $5.34 | 177,388 |
| 2021-12-29 | $4.65 | $4.80 | $4.41 | $4.60 | $4.60 | 68,650 |
| 2021-12-28 | $4.68 | $4.95 | $4.63 | $4.70 | $4.70 | 116,856 |
| 2021-12-27 | $4.31 | $5.18 | $4.26 | $4.78 | $4.78 | 720,840 |
| 2021-12-23 | $4.29 | $4.29 | $4.07 | $4.12 | $4.12 | 40,091 |
| 2021-12-22 | $4.18 | $4.35 | $4.06 | $4.24 | $4.24 | 160,634 |
| 2021-12-21 | $4.10 | $4.41 | $4.05 | $4.14 | $4.14 | 156,637 |
| 2021-12-20 | $3.81 | $4.17 | $3.75 | $4.04 | $4.04 | 119,886 |
| 2021-12-17 | $3.86 | $4.18 | $3.69 | $3.93 | $3.93 | 101,308 |
| 2021-12-16 | $3.68 | $4.08 | $3.68 | $3.93 | $3.93 | 143,233 |
| 2021-12-15 | $3.94 | $3.94 | $3.40 | $3.70 | $3.70 | 90,864 |
| 2021-12-14 | $4.24 | $4.24 | $3.71 | $3.83 | $3.83 | 78,807 |
| 2021-12-13 | $4.59 | $4.69 | $4.00 | $4.25 | $4.25 | 260,721 |
| 2021-12-10 | $4.14 | $4.58 | $4.07 | $4.38 | $4.38 | 239,518 |
| 2021-12-09 | $4.50 | $4.66 | $4.06 | $4.08 | $4.08 | 216,969 |
| 2021-12-08 | $4.53 | $4.77 | $4.28 | $4.53 | $4.53 | 473,989 |
| 2021-12-07 | $4.38 | $4.69 | $4.25 | $4.40 | $4.40 | 320,681 |
| 2021-12-06 | $4.41 | $4.44 | $4.19 | $4.26 | $4.26 | 82,266 |
| 2021-12-03 | $4.91 | $4.94 | $4.34 | $4.38 | $4.38 | 64,822 |
| 2021-12-02 | $4.71 | $5.00 | $4.52 | $4.94 | $4.94 | 489,122 |
| 2021-12-01 | $4.90 | $5.28 | $4.65 | $4.77 | $4.77 | 108,092 |
| 2021-11-30 | $4.94 | $5.25 | $4.56 | $4.90 | $4.90 | 569,944 |
| 2021-11-29 | $5.07 | $5.68 | $4.96 | $5.08 | $5.08 | 524,130 |
| 2021-11-26 | $5.12 | $5.18 | $4.94 | $5.01 | $5.01 | 13,693 |
| 2021-11-24 | $4.89 | $5.40 | $4.70 | $5.17 | $5.17 | 82,114 |
| 2021-11-23 | $5.28 | $5.94 | $4.81 | $5.00 | $5.00 | 402,207 |
| 2021-11-22 | $5.65 | $5.80 | $5.32 | $5.39 | $5.39 | 117,927 |
| 2021-11-19 | $6.25 | $6.29 | $5.54 | $5.54 | $5.54 | 72,464 |
| 2021-11-18 | $6.32 | $6.42 | $6.08 | $6.29 | $6.29 | 100,141 |
| 2021-11-17 | $6.14 | $6.77 | $6.14 | $6.45 | $6.45 | 188,934 |
| 2021-11-16 | $6.84 | $6.84 | $6.05 | $6.06 | $6.06 | 89,201 |
| 2021-11-15 | $6.54 | $7.14 | $6.46 | $6.99 | $6.99 | 168,417 |
| 2021-11-12 | $7.04 | $7.04 | $6.33 | $6.38 | $6.38 | 128,818 |
| 2021-11-11 | $7.35 | $7.56 | $6.96 | $7.04 | $7.04 | 120,225 |
| 2021-11-10 | $7.83 | $7.83 | $7.10 | $7.21 | $7.21 | 99,784 |
| 2021-11-09 | $7.97 | $7.97 | $7.56 | $7.77 | $7.77 | 27,524 |
| 2021-11-08 | $7.64 | $7.98 | $7.54 | $7.87 | $7.87 | 71,413 |
| 2021-11-05 | $8.03 | $8.14 | $7.53 | $7.58 | $7.58 | 73,780 |
| 2021-11-04 | $8.44 | $8.49 | $7.84 | $7.99 | $7.99 | 100,278 |
| 2021-11-03 | $8.62 | $8.76 | $8.22 | $8.33 | $8.33 | 112,280 |
| 2021-11-02 | $8.87 | $8.89 | $8.46 | $8.67 | $8.67 | 47,900 |
| 2021-11-01 | $8.38 | $8.96 | $8.23 | $8.90 | $8.90 | 96,795 |
| 2021-10-29 | $8.44 | $8.44 | $8.11 | $8.38 | $8.38 | 46,011 |
| 2021-10-28 | $8.11 | $8.46 | $8.11 | $8.44 | $8.44 | 86,200 |
| 2021-10-27 | $8.35 | $8.50 | $8.08 | $8.25 | $8.25 | 86,681 |
| 2021-10-26 | $8.53 | $8.83 | $8.18 | $8.36 | $8.36 | 176,158 |
| 2021-10-25 | $8.99 | $9.34 | $8.49 | $8.58 | $8.58 | 361,880 |
| 2021-10-22 | $8.17 | $10.36 | $8.02 | $8.92 | $8.92 | 1,768,136 |
| 2021-10-21 | $7.77 | $9.17 | $7.71 | $8.03 | $8.03 | 1,024,415 |
| 2021-10-20 | $7.93 | $8.04 | $7.68 | $7.68 | $7.68 | 73,069 |
| 2021-10-19 | $7.74 | $7.94 | $7.61 | $7.88 | $7.88 | 41,316 |
| 2021-10-18 | $7.60 | $8.05 | $7.50 | $7.74 | $7.74 | 189,583 |
| 2021-10-15 | $7.98 | $8.02 | $7.51 | $7.63 | $7.63 | 136,160 |
| 2021-10-14 | $8.24 | $8.33 | $7.82 | $7.94 | $7.94 | 133,115 |
| 2021-10-13 | $8.03 | $8.41 | $7.93 | $8.14 | $8.14 | 339,101 |
| 2021-10-12 | $7.45 | $8.67 | $7.36 | $8.06 | $8.06 | 726,610 |
| 2021-10-11 | $7.44 | $7.75 | $7.15 | $7.28 | $7.28 | 332,148 |
| 2021-10-08 | $7.57 | $8.10 | $7.33 | $7.42 | $7.42 | 476,354 |
| 2021-10-07 | $8.99 | $9.15 | $7.52 | $7.66 | $7.66 | 507,851 |
| 2021-10-06 | $8.39 | $8.71 | $7.27 | $8.58 | $8.58 | 735,060 |
| 2021-10-05 | $10.70 | $11.15 | $7.99 | $8.13 | $8.13 | 813,505 |
| 2021-10-04 | $10.21 | $11.41 | $10.09 | $10.59 | $10.59 | 328,164 |
| 2021-10-01 | $11.53 | $12.05 | $10.22 | $10.53 | $10.53 | 604,979 |
| 2021-09-30 | $9.87 | $12.55 | $9.71 | $11.66 | $11.66 | 3,696,512 |
| 2021-09-29 | $10.61 | $10.65 | $9.38 | $9.71 | $9.71 | 334,588 |
| 2021-09-28 | $10.38 | $10.63 | $9.23 | $10.42 | $10.42 | 939,945 |
| 2021-09-27 | $8.47 | $11.30 | $8.45 | $11.15 | $11.15 | 6,129,007 |
| 2021-09-24 | $8.35 | $9.00 | $8.13 | $8.42 | $8.42 | 421,400 |
| 2021-09-23 | $8.55 | $8.90 | $8.24 | $8.42 | $8.42 | 200,681 |
| 2021-09-22 | $9.27 | $9.95 | $8.07 | $8.40 | $8.40 | 630,943 |
| 2021-09-21 | $8.23 | $9.33 | $8.23 | $9.23 | $9.23 | 746,158 |
| 2021-09-20 | $7.60 | $9.29 | $7.37 | $8.14 | $8.14 | 954,440 |
| 2021-09-17 | $7.13 | $8.29 | $7.13 | $8.24 | $8.24 | 735,402 |
| 2021-09-16 | $7.25 | $7.35 | $7.00 | $7.28 | $7.28 | 83,826 |
| 2021-09-15 | $7.35 | $7.54 | $6.75 | $7.26 | $7.26 | 640,910 |
| 2021-09-14 | $7.90 | $8.24 | $7.32 | $7.32 | $7.32 | 672,416 |
| 2021-09-13 | $7.55 | $8.03 | $7.33 | $7.95 | $7.95 | 430,856 |
| 2021-09-10 | $7.92 | $8.44 | $7.43 | $7.47 | $7.47 | 389,569 |
| 2021-09-09 | $7.10 | $8.10 | $7.10 | $7.90 | $7.90 | 723,652 |
| 2021-09-08 | $7.59 | $7.92 | $7.15 | $7.23 | $7.23 | 347,391 |
| 2021-09-07 | $7.87 | $8.10 | $7.47 | $7.76 | $7.76 | 306,938 |
| 2021-09-03 | $7.85 | $8.24 | $7.52 | $7.82 | $7.82 | 366,879 |
| 2021-09-02 | $8.44 | $8.68 | $7.69 | $7.83 | $7.83 | 409,407 |
| 2021-09-01 | $8.58 | $9.06 | $8.17 | $8.49 | $8.49 | 729,081 |
| 2021-08-31 | $9.68 | $10.20 | $8.35 | $8.49 | $8.49 | 890,230 |
| 2021-08-30 | $9.03 | $10.75 | $8.60 | $9.99 | $9.99 | 2,528,103 |
| 2021-08-27 | $8.10 | $9.73 | $8.10 | $8.77 | $8.77 | 1,309,371 |
| 2021-08-26 | $7.15 | $8.49 | $7.02 | $8.10 | $8.10 | 1,165,523 |
| 2021-08-25 | $6.83 | $7.66 | $6.65 | $7.12 | $7.12 | 732,210 |
| 2021-08-24 | $6.15 | $7.42 | $6.15 | $6.85 | $6.85 | 1,129,795 |
| 2021-08-23 | $6.45 | $6.58 | $5.75 | $6.09 | $6.09 | 340,078 |
| 2021-08-20 | $6.33 | $6.79 | $6.30 | $6.39 | $6.39 | 293,433 |
| 2021-08-19 | $7.23 | $7.23 | $6.06 | $6.50 | $6.50 | 2,092,753 |
| 2021-08-18 | $6.48 | $7.44 | $6.35 | $6.62 | $6.62 | 780,347 |
| 2021-08-17 | $8.00 | $8.11 | $6.29 | $6.61 | $6.61 | 602,838 |
| 2021-08-16 | $7.72 | $9.15 | $7.68 | $8.26 | $8.26 | 1,712,818 |
| 2021-08-13 | $8.72 | $8.83 | $7.56 | $7.72 | $7.72 | 584,143 |
| 2021-08-12 | $9.17 | $9.95 | $8.62 | $8.90 | $8.90 | 992,804 |
| 2021-08-11 | $11.34 | $12.43 | $8.63 | $9.80 | $9.80 | 5,045,874 |
| 2021-08-10 | $7.54 | $11.49 | $7.37 | $10.10 | $10.10 | 23,796,135 |
| 2021-08-09 | $6.89 | $9.11 | $6.75 | $7.41 | $7.41 | 3,948,271 |
| 2021-08-06 | $7.06 | $7.44 | $6.57 | $7.05 | $7.05 | 770,755 |
| 2021-08-05 | $6.38 | $7.68 | $6.25 | $6.73 | $6.73 | 1,809,091 |
| 2021-08-04 | $6.35 | $6.55 | $6.00 | $6.10 | $6.10 | 375,992 |
| 2021-08-03 | $6.60 | $7.11 | $6.06 | $6.54 | $6.54 | 1,090,389 |
| 2021-08-02 | $5.79 | $8.42 | $5.62 | $6.44 | $6.44 | 5,282,739 |
| 2021-07-30 | $6.45 | $6.67 | $5.82 | $5.91 | $5.91 | 360,186 |
| 2021-07-29 | $6.35 | $9.75 | $6.24 | $6.80 | $6.80 | 6,034,258 |
| 2021-07-28 | $5.80 | $6.43 | $5.41 | $6.34 | $6.34 | 189,617 |
| 2021-07-27 | $5.67 | $6.07 | $5.47 | $5.66 | $5.66 | 327,103 |
| 2021-07-26 | $5.61 | $6.35 | $5.50 | $5.99 | $5.99 | 274,799 |
| 2021-07-23 | $5.82 | $6.06 | $5.31 | $5.52 | $5.52 | 288,432 |
| 2021-07-22 | $6.11 | $6.33 | $5.76 | $5.97 | $5.97 | 295,450 |
| 2021-07-21 | $5.53 | $6.45 | $5.53 | $6.36 | $6.36 | 963,370 |
| 2021-07-20 | $7.15 | $7.16 | $5.74 | $5.82 | $5.82 | 500,283 |
| 2021-07-19 | $6.69 | $8.37 | $6.50 | $7.39 | $7.39 | 2,717,901 |
| 2021-07-16 | $7.17 | $7.65 | $6.64 | $6.70 | $6.70 | 1,458,811 |
| 2021-07-15 | $7.32 | $7.99 | $6.52 | $7.14 | $7.14 | 2,011,474 |
| 2021-07-14 | $8.91 | $12.25 | $7.00 | $8.03 | $8.03 | 16,357,938 |
| 2021-07-13 | $13.36 | $13.74 | $8.10 | $8.30 | $8.30 | 9,937,688 |
| 2021-07-12 | $4.20 | $17.40 | $4.20 | $17.00 | $17.00 | 85,351,399 |
| 2021-07-09 | $3.45 | $4.50 | $3.37 | $4.13 | $4.13 | 886,223 |
| 2021-07-08 | $3.28 | $3.85 | $3.20 | $3.44 | $3.44 | 431,125 |
| 2021-07-07 | $3.39 | $3.43 | $3.03 | $3.18 | $3.18 | 100,324 |
| 2021-07-06 | $3.40 | $3.51 | $3.38 | $3.44 | $3.44 | 34,619 |
| 2021-07-02 | $3.74 | $3.74 | $3.29 | $3.45 | $3.45 | 151,087 |
| 2021-07-01 | $3.60 | $3.98 | $3.53 | $3.77 | $3.77 | 123,467 |
| 2021-06-30 | $3.51 | $3.64 | $3.40 | $3.60 | $3.60 | 66,091 |
| 2021-06-29 | $3.56 | $3.61 | $3.51 | $3.57 | $3.57 | 49,067 |
| 2021-06-28 | $3.71 | $3.78 | $3.53 | $3.56 | $3.56 | 92,942 |
| 2021-06-25 | $3.93 | $3.93 | $3.75 | $3.75 | $3.75 | 29,105 |
| 2021-06-24 | $3.89 | $3.94 | $3.84 | $3.89 | $3.89 | 47,034 |
| 2021-06-23 | $3.71 | $3.94 | $3.71 | $3.91 | $3.91 | 44,946 |
| 2021-06-22 | $3.88 | $3.90 | $3.64 | $3.75 | $3.75 | 58,561 |
| 2021-06-21 | $3.84 | $3.95 | $3.80 | $3.82 | $3.82 | 92,499 |
| 2021-06-18 | $4.89 | $4.89 | $3.92 | $3.92 | $3.92 | 246,589 |
| 2021-06-17 | $4.91 | $5.11 | $4.88 | $4.91 | $4.91 | 166,515 |
| 2021-06-16 | $4.99 | $5.09 | $4.87 | $5.06 | $5.06 | 239,678 |
| 2021-06-15 | $4.91 | $5.12 | $4.78 | $5.07 | $5.07 | 809,138 |
| 2021-06-14 | $5.69 | $5.90 | $4.84 | $5.60 | $5.60 | 16,452,085 |
| 2021-06-11 | $3.71 | $4.14 | $3.59 | $3.84 | $3.84 | 2,534,201 |
| 2021-06-10 | $3.72 | $3.72 | $3.56 | $3.68 | $3.68 | 8,523 |
| 2021-06-09 | $3.75 | $3.75 | $3.57 | $3.57 | $3.57 | 38,462 |
| 2021-06-08 | $3.48 | $3.80 | $3.41 | $3.65 | $3.65 | 77,828 |
| 2021-06-07 | $3.54 | $3.54 | $3.28 | $3.48 | $3.48 | 29,487 |
| 2021-06-04 | $3.56 | $3.67 | $3.31 | $3.55 | $3.55 | 31,022 |
| 2021-06-03 | $3.26 | $3.62 | $3.12 | $3.59 | $3.59 | 135,082 |
| 2021-06-02 | $3.21 | $3.44 | $3.09 | $3.27 | $3.27 | 52,123 |
| 2021-06-01 | $3.04 | $3.29 | $3.04 | $3.24 | $3.24 | 36,786 |
| 2021-05-28 | $3.07 | $3.17 | $2.93 | $3.03 | $3.03 | 33,088 |
| 2021-05-27 | $3.04 | $3.15 | $2.96 | $3.09 | $3.09 | 41,711 |
| 2021-05-26 | $2.92 | $3.04 | $2.88 | $3.01 | $3.01 | 31,114 |
| 2021-05-25 | $2.95 | $3.01 | $2.87 | $2.96 | $2.96 | 47,552 |
| 2021-05-24 | $2.96 | $3.09 | $2.87 | $3.01 | $3.01 | 85,737 |
| 2021-05-21 | $2.96 | $3.49 | $2.75 | $2.85 | $2.85 | 271,939 |
| 2021-05-20 | $2.67 | $3.00 | $2.64 | $2.81 | $2.81 | 179,326 |
| 2021-05-19 | $2.57 | $2.70 | $2.57 | $2.68 | $2.68 | 7,873 |
| 2021-05-18 | $2.63 | $2.67 | $2.58 | $2.67 | $2.67 | 8,274 |
| 2021-05-17 | $2.63 | $2.67 | $2.50 | $2.67 | $2.67 | 22,550 |
| 2021-05-14 | $2.63 | $2.70 | $2.63 | $2.69 | $2.69 | 7,787 |
| 2021-05-13 | $2.68 | $2.71 | $2.62 | $2.65 | $2.65 | 13,492 |
| 2021-05-12 | $2.74 | $2.74 | $2.62 | $2.62 | $2.62 | 9,557 |
| 2021-05-11 | $2.64 | $2.77 | $2.64 | $2.70 | $2.70 | 12,936 |
| 2021-05-10 | $2.95 | $3.03 | $2.70 | $2.77 | $2.77 | 16,110 |
| 2021-05-07 | $2.93 | $3.10 | $2.78 | $2.86 | $2.86 | 59,571 |
| 2021-05-06 | $3.38 | $3.88 | $2.61 | $2.78 | $2.78 | 504,319 |
| 2021-05-05 | $3.09 | $3.36 | $3.00 | $3.14 | $3.14 | 50,440 |
| 2021-05-04 | $3.26 | $3.31 | $2.92 | $2.92 | $2.92 | 44,954 |
| 2021-05-03 | $3.26 | $3.45 | $3.26 | $3.26 | $3.26 | 13,924 |
| 2021-04-30 | $3.37 | $3.46 | $3.29 | $3.29 | $3.29 | 11,640 |
| 2021-04-29 | $3.40 | $3.50 | $3.30 | $3.38 | $3.38 | 9,289 |
| 2021-04-28 | $3.35 | $3.49 | $3.30 | $3.46 | $3.46 | 64,144 |
| 2021-04-27 | $3.40 | $3.40 | $3.24 | $3.38 | $3.38 | 3,071 |
| 2021-04-26 | $3.26 | $3.45 | $3.26 | $3.33 | $3.33 | 7,076 |
| 2021-04-23 | $3.32 | $3.36 | $3.25 | $3.30 | $3.30 | 4,376 |
| 2021-04-22 | $3.30 | $3.41 | $3.23 | $3.35 | $3.35 | 6,326 |
| 2021-04-21 | $3.20 | $3.50 | $3.18 | $3.23 | $3.23 | 50,570 |
| 2021-04-20 | $3.20 | $3.54 | $3.20 | $3.22 | $3.22 | 74,221 |
| 2021-04-19 | $3.31 | $3.33 | $3.20 | $3.20 | $3.20 | 7,377 |
| 2021-04-16 | $3.23 | $3.35 | $3.20 | $3.31 | $3.31 | 17,348 |
| 2021-04-15 | $3.23 | $3.45 | $3.23 | $3.27 | $3.27 | 20,665 |
| 2021-04-14 | $3.28 | $3.50 | $3.23 | $3.26 | $3.26 | 35,553 |
| 2021-04-13 | $3.41 | $3.41 | $3.21 | $3.37 | $3.37 | 9,779 |
| 2021-04-12 | $3.67 | $3.75 | $3.33 | $3.33 | $3.33 | 19,717 |
| 2021-04-09 | $3.67 | $3.75 | $3.55 | $3.61 | $3.61 | 5,493 |
| 2021-04-08 | $3.57 | $3.68 | $3.50 | $3.61 | $3.61 | 11,598 |
| 2021-04-07 | $3.62 | $3.69 | $3.51 | $3.58 | $3.58 | 14,775 |
| 2021-04-06 | $3.73 | $3.73 | $3.55 | $3.63 | $3.63 | 6,122 |
| 2021-04-05 | $3.76 | $3.76 | $3.46 | $3.76 | $3.76 | 37,116 |
| 2021-04-01 | $3.48 | $3.66 | $3.28 | $3.62 | $3.62 | 48,015 |
| 2021-03-31 | $3.38 | $3.38 | $3.22 | $3.34 | $3.34 | 4,605 |
| 2021-03-30 | $3.47 | $3.47 | $3.04 | $3.25 | $3.25 | 20,744 |
| 2021-03-29 | $3.70 | $3.80 | $3.50 | $3.51 | $3.51 | 18,228 |
| 2021-03-26 | $3.51 | $3.95 | $3.51 | $3.70 | $3.70 | 19,305 |
| 2021-03-25 | $3.32 | $3.73 | $3.32 | $3.59 | $3.59 | 51,591 |
| 2021-03-24 | $3.80 | $3.90 | $3.57 | $3.57 | $3.57 | 45,981 |
| 2021-03-23 | $4.02 | $4.15 | $3.72 | $3.92 | $3.92 | 140,812 |
| 2021-03-22 | $4.05 | $4.41 | $3.67 | $4.17 | $4.17 | 269,498 |
| 2021-03-19 | $4.17 | $4.54 | $3.87 | $4.06 | $4.06 | 292,816 |
| 2021-03-18 | $3.55 | $4.23 | $3.51 | $4.17 | $4.17 | 1,192,850 |
| 2021-03-17 | $3.36 | $4.10 | $3.21 | $3.68 | $3.68 | 334,358 |
| 2021-03-16 | $3.50 | $3.50 | $3.34 | $3.38 | $3.38 | 6,353 |
| 2021-03-15 | $3.39 | $3.44 | $3.21 | $3.44 | $3.44 | 26,630 |
| 2021-03-12 | $3.29 | $3.30 | $3.21 | $3.27 | $3.27 | 7,192 |
| 2021-03-11 | $3.29 | $3.39 | $3.15 | $3.30 | $3.30 | 38,925 |
| 2021-03-10 | $3.12 | $3.38 | $3.03 | $3.38 | $3.38 | 75,716 |
| 2021-03-09 | $2.93 | $3.14 | $2.87 | $3.11 | $3.11 | 91,962 |
| 2021-03-08 | $2.84 | $2.94 | $2.77 | $2.85 | $2.85 | 151,122 |
| 2021-03-05 | $2.85 | $2.96 | $2.70 | $2.86 | $2.86 | 40,067 |
| 2021-03-04 | $3.45 | $3.53 | $2.73 | $2.89 | $2.89 | 99,103 |
| 2021-03-03 | $3.60 | $3.63 | $3.51 | $3.53 | $3.53 | 25,666 |
| 2021-03-02 | $3.50 | $3.65 | $3.42 | $3.65 | $3.65 | 17,008 |
| 2021-03-01 | $3.58 | $3.70 | $3.43 | $3.57 | $3.57 | 47,636 |
| 2021-02-26 | $3.65 | $3.76 | $3.24 | $3.45 | $3.45 | 44,303 |
| 2021-02-25 | $3.75 | $3.79 | $3.45 | $3.52 | $3.52 | 56,546 |
| 2021-02-24 | $3.50 | $3.80 | $3.37 | $3.59 | $3.59 | 112,113 |
| 2021-02-23 | $3.67 | $3.67 | $3.16 | $3.49 | $3.49 | 63,046 |
| 2021-02-22 | $3.83 | $4.10 | $3.73 | $3.78 | $3.78 | 171,835 |
| 2021-02-19 | $3.75 | $4.01 | $3.51 | $3.84 | $3.84 | 113,815 |
| 2021-02-18 | $3.88 | $4.01 | $3.74 | $3.77 | $3.77 | 66,770 |
| 2021-02-17 | $3.85 | $4.06 | $3.66 | $3.88 | $3.88 | 99,328 |
| 2021-02-16 | $3.82 | $3.89 | $3.22 | $3.76 | $3.76 | 270,555 |
| 2021-02-12 | $3.68 | $3.79 | $3.44 | $3.68 | $3.68 | 56,324 |
| 2021-02-11 | $3.90 | $3.94 | $3.56 | $3.64 | $3.64 | 114,016 |
| 2021-02-10 | $4.29 | $4.34 | $3.81 | $3.95 | $3.95 | 63,668 |
| 2021-02-09 | $3.97 | $4.39 | $3.71 | $4.10 | $4.10 | 405,281 |
| 2021-02-08 | $3.61 | $3.98 | $3.61 | $3.93 | $3.93 | 75,354 |
| 2021-02-05 | $3.65 | $3.74 | $3.45 | $3.61 | $3.61 | 39,346 |
| 2021-02-04 | $3.54 | $3.69 | $3.51 | $3.62 | $3.62 | 11,965 |
| 2021-02-03 | $3.56 | $3.63 | $3.46 | $3.55 | $3.55 | 18,634 |
| 2021-02-02 | $3.28 | $3.79 | $3.28 | $3.53 | $3.53 | 81,760 |
| 2021-02-01 | $3.51 | $3.51 | $3.12 | $3.23 | $3.23 | 40,301 |
| 2021-01-29 | $3.72 | $3.73 | $3.51 | $3.52 | $3.52 | 48,873 |
| 2021-01-28 | $3.96 | $4.10 | $3.36 | $3.78 | $3.78 | 160,180 |
| 2021-01-27 | $3.49 | $4.24 | $3.30 | $4.00 | $4.00 | 276,342 |
| 2021-01-26 | $3.20 | $3.68 | $3.16 | $3.57 | $3.57 | 210,414 |
| 2021-01-25 | $3.25 | $3.29 | $3.08 | $3.22 | $3.22 | 62,083 |
| 2021-01-22 | $3.10 | $3.16 | $2.95 | $3.13 | $3.13 | 36,650 |
| 2021-01-21 | $3.20 | $3.20 | $2.97 | $3.00 | $3.00 | 36,613 |
| 2021-01-20 | $3.18 | $3.40 | $3.15 | $3.20 | $3.20 | 151,455 |
| 2021-01-19 | $3.26 | $3.29 | $3.03 | $3.23 | $3.23 | 32,408 |
| 2021-01-15 | $3.07 | $3.42 | $2.94 | $3.29 | $3.29 | 176,921 |
| 2021-01-14 | $2.87 | $3.13 | $2.85 | $3.08 | $3.08 | 129,887 |
| 2021-01-13 | $2.85 | $2.93 | $2.66 | $2.80 | $2.80 | 104,562 |
| 2021-01-12 | $2.90 | $3.16 | $2.88 | $2.93 | $2.93 | 262,169 |
| 2021-01-11 | $2.79 | $3.01 | $2.79 | $2.90 | $2.90 | 20,990 |
| 2021-01-08 | $2.92 | $3.06 | $2.88 | $2.94 | $2.94 | 27,318 |
| 2021-01-07 | $2.80 | $2.96 | $2.71 | $2.87 | $2.87 | 84,114 |
| 2021-01-06 | $2.74 | $3.06 | $2.70 | $2.73 | $2.73 | 121,457 |
| 2021-01-05 | $2.63 | $2.90 | $2.63 | $2.77 | $2.77 | 95,948 |
| 2021-01-04 | $2.62 | $2.71 | $2.60 | $2.66 | $2.66 | 52,977 |
| 2020-12-31 | $2.74 | $2.81 | $2.56 | $2.61 | $2.61 | 87,864 |
| 2020-12-30 | $2.98 | $3.02 | $2.55 | $2.72 | $2.72 | 228,512 |
| 2020-12-29 | $2.98 | $3.57 | $2.88 | $3.19 | $3.19 | 547,432 |
| 2020-12-28 | $2.64 | $2.98 | $2.55 | $2.77 | $2.77 | 120,268 |
| 2020-12-24 | $2.49 | $2.84 | $2.49 | $2.73 | $2.73 | 90,032 |
| 2020-12-23 | $2.43 | $2.57 | $2.42 | $2.49 | $2.49 | 44,725 |
| 2020-12-22 | $2.58 | $2.58 | $2.50 | $2.50 | $2.50 | 16,958 |
| 2020-12-21 | $2.73 | $2.73 | $2.46 | $2.51 | $2.51 | 35,760 |
| 2020-12-18 | $2.81 | $2.98 | $2.61 | $2.61 | $2.61 | 93,379 |
| 2020-12-17 | $2.85 | $3.15 | $2.76 | $2.86 | $2.86 | 319,680 |
| 2020-12-16 | $2.70 | $3.80 | $2.70 | $3.60 | $3.60 | 382,223 |
| 2020-12-15 | $2.62 | $2.72 | $2.54 | $2.62 | $2.62 | 22,702 |
| 2020-12-14 | $2.55 | $2.74 | $2.46 | $2.74 | $2.74 | 61,482 |
| 2020-12-11 | $2.44 | $2.52 | $2.40 | $2.46 | $2.46 | 8,291 |
| 2020-12-10 | $2.51 | $2.51 | $2.41 | $2.45 | $2.45 | 8,133 |
| 2020-12-09 | $2.42 | $2.48 | $2.40 | $2.41 | $2.41 | 18,541 |
| 2020-12-08 | $2.50 | $2.50 | $2.42 | $2.44 | $2.44 | 5,761 |
| 2020-12-07 | $2.58 | $2.60 | $2.46 | $2.47 | $2.47 | 17,204 |
| 2020-12-04 | $2.39 | $2.69 | $2.39 | $2.46 | $2.46 | 51,725 |
| 2020-12-03 | $2.36 | $2.49 | $2.36 | $2.39 | $2.39 | 22,883 |
| 2020-12-02 | $2.35 | $2.49 | $2.27 | $2.46 | $2.46 | 40,472 |
| 2020-12-01 | $2.48 | $2.50 | $2.41 | $2.50 | $2.50 | 18,626 |
| 2020-11-30 | $2.42 | $2.59 | $2.41 | $2.50 | $2.50 | 9,113 |
| 2020-11-27 | $2.55 | $2.64 | $2.44 | $2.50 | $2.50 | 23,644 |
| 2020-11-25 | $2.50 | $2.54 | $2.44 | $2.51 | $2.51 | 8,770 |
| 2020-11-24 | $2.58 | $2.60 | $2.48 | $2.52 | $2.52 | 24,349 |
| 2020-11-23 | $2.70 | $2.70 | $2.45 | $2.51 | $2.51 | 25,493 |
| 2020-11-20 | $2.65 | $2.66 | $2.55 | $2.57 | $2.57 | 10,948 |
| 2020-11-19 | $2.66 | $2.69 | $2.55 | $2.55 | $2.55 | 13,186 |
| 2020-11-18 | $2.74 | $2.74 | $2.52 | $2.60 | $2.60 | 22,772 |
| 2020-11-17 | $2.66 | $2.69 | $2.57 | $2.64 | $2.64 | 8,731 |
| 2020-11-16 | $2.68 | $2.72 | $2.61 | $2.67 | $2.67 | 9,038 |
| 2020-11-13 | $2.61 | $2.69 | $2.54 | $2.69 | $2.69 | 11,934 |
| 2020-11-12 | $2.65 | $2.72 | $2.60 | $2.69 | $2.69 | 8,342 |
| 2020-11-11 | $2.60 | $2.71 | $2.58 | $2.70 | $2.70 | 5,721 |
| 2020-11-10 | $2.65 | $2.70 | $2.56 | $2.62 | $2.62 | 6,219 |
| 2020-11-09 | $2.66 | $2.79 | $2.48 | $2.52 | $2.52 | 23,262 |
| 2020-11-06 | $2.83 | $2.84 | $2.64 | $2.67 | $2.67 | 5,400 |
| 2020-11-05 | $2.89 | $2.93 | $2.73 | $2.79 | $2.79 | 13,695 |
| 2020-11-04 | $2.82 | $2.99 | $2.75 | $2.89 | $2.89 | 11,126 |
| 2020-11-03 | $2.77 | $2.92 | $2.77 | $2.82 | $2.82 | 12,828 |
| 2020-11-02 | $2.76 | $2.76 | $2.62 | $2.70 | $2.70 | 6,766 |
| 2020-10-30 | $2.71 | $2.90 | $2.52 | $2.66 | $2.66 | 71,194 |
| 2020-10-29 | $2.59 | $2.75 | $2.44 | $2.46 | $2.46 | 20,917 |
| 2020-10-28 | $2.86 | $2.86 | $2.41 | $2.43 | $2.43 | 43,110 |
| 2020-10-27 | $2.85 | $3.01 | $2.78 | $2.83 | $2.83 | 4,230 |
| 2020-10-26 | $3.07 | $3.10 | $2.78 | $2.85 | $2.85 | 22,878 |
| 2020-10-23 | $3.28 | $3.33 | $3.01 | $3.08 | $3.08 | 26,370 |
| 2020-10-22 | $3.14 | $3.44 | $3.10 | $3.29 | $3.29 | 37,760 |
| 2020-10-21 | $3.09 | $3.18 | $2.96 | $3.10 | $3.10 | 31,656 |
| 2020-10-20 | $2.95 | $3.13 | $2.95 | $3.02 | $3.02 | 19,181 |
| 2020-10-19 | $3.05 | $3.05 | $2.81 | $2.87 | $2.87 | 15,546 |
| 2020-10-16 | $3.15 | $3.15 | $2.99 | $2.99 | $2.99 | 7,137 |
| 2020-10-15 | $3.08 | $3.17 | $2.90 | $3.17 | $3.17 | 40,851 |
| 2020-10-14 | $3.04 | $3.25 | $2.97 | $3.14 | $3.14 | 59,489 |
| 2020-10-13 | $3.00 | $3.03 | $2.90 | $2.90 | $2.90 | 15,427 |
| 2020-10-12 | $3.08 | $3.09 | $2.73 | $3.02 | $3.02 | 40,745 |
| 2020-10-09 | $2.97 | $3.20 | $2.93 | $2.98 | $2.98 | 30,052 |
| 2020-10-08 | $3.00 | $3.00 | $2.86 | $2.98 | $2.98 | 24,344 |
| 2020-10-07 | $2.85 | $3.11 | $2.76 | $2.97 | $2.97 | 81,777 |
| 2020-10-06 | $2.81 | $2.90 | $2.75 | $2.76 | $2.76 | 10,408 |
| 2020-10-05 | $2.90 | $2.90 | $2.66 | $2.84 | $2.84 | 16,407 |
| 2020-10-02 | $2.85 | $3.18 | $2.71 | $2.91 | $2.91 | 54,032 |
| 2020-10-01 | $2.70 | $2.91 | $2.65 | $2.74 | $2.74 | 25,724 |
| 2020-09-30 | $2.52 | $2.64 | $2.37 | $2.63 | $2.63 | 35,732 |
| 2020-09-29 | $2.71 | $2.71 | $2.50 | $2.52 | $2.52 | 16,912 |
| 2020-09-28 | $2.75 | $3.18 | $2.49 | $2.73 | $2.73 | 105,877 |
| 2020-09-25 | $2.44 | $2.83 | $2.27 | $2.58 | $2.58 | 78,315 |
| 2020-09-24 | $2.68 | $2.68 | $2.30 | $2.30 | $2.30 | 51,978 |
| 2020-09-23 | $2.98 | $2.99 | $2.51 | $2.64 | $2.64 | 35,424 |
| 2020-09-22 | $3.19 | $3.23 | $2.69 | $2.87 | $2.87 | 62,462 |
| 2020-09-21 | $3.17 | $3.24 | $3.06 | $3.14 | $3.14 | 7,280 |
| 2020-09-18 | $3.19 | $3.27 | $3.11 | $3.14 | $3.14 | 17,418 |
| 2020-09-17 | $3.23 | $3.27 | $3.13 | $3.13 | $3.13 | 6,385 |
| 2020-09-16 | $3.28 | $3.40 | $3.17 | $3.23 | $3.23 | 10,789 |
| 2020-09-15 | $3.08 | $3.40 | $3.08 | $3.31 | $3.31 | 25,707 |
| 2020-09-14 | $3.13 | $3.14 | $3.06 | $3.08 | $3.08 | 17,030 |
| 2020-09-11 | $3.14 | $3.22 | $3.04 | $3.13 | $3.13 | 38,513 |
| 2020-09-10 | $3.21 | $3.40 | $3.08 | $3.14 | $3.14 | 76,489 |
| 2020-09-09 | $3.09 | $3.29 | $3.06 | $3.23 | $3.23 | 76,755 |
| 2020-09-08 | $3.20 | $3.41 | $2.96 | $3.04 | $3.04 | 76,327 |
| 2020-09-04 | $3.44 | $3.54 | $3.26 | $3.36 | $3.36 | 40,076 |
| 2020-09-03 | $3.60 | $3.72 | $3.39 | $3.66 | $3.66 | 114,588 |
| 2020-09-02 | $3.75 | $5.20 | $3.55 | $3.85 | $3.85 | 2,286,387 |
| 2020-09-01 | $3.65 | $3.70 | $3.50 | $3.55 | $3.55 | 12,821 |
| 2020-08-31 | $3.51 | $3.83 | $3.50 | $3.64 | $3.64 | 78,882 |
| 2020-08-28 | $3.47 | $3.73 | $3.37 | $3.55 | $3.55 | 26,547 |
| 2020-08-27 | $3.58 | $3.73 | $3.38 | $3.45 | $3.45 | 34,729 |
| 2020-08-26 | $3.94 | $3.94 | $3.32 | $3.43 | $3.43 | 145,360 |
| 2020-08-25 | $4.24 | $4.25 | $3.72 | $3.83 | $3.83 | 58,444 |
| 2020-08-24 | $4.54 | $5.01 | $4.13 | $4.22 | $4.22 | 161,716 |
| 2020-08-21 | $4.70 | $4.72 | $4.01 | $4.56 | $4.56 | 135,378 |
| 2020-08-20 | $5.01 | $5.07 | $4.51 | $4.58 | $4.58 | 58,147 |
| 2020-08-19 | $5.01 | $5.45 | $5.00 | $5.05 | $5.05 | 103,454 |
| 2020-08-18 | $5.24 | $5.29 | $5.05 | $5.05 | $5.05 | 40,803 |
| 2020-08-17 | $5.31 | $5.47 | $5.16 | $5.17 | $5.17 | 50,442 |
| 2020-08-14 | $5.89 | $5.89 | $5.25 | $5.41 | $5.41 | 105,430 |
| 2020-08-13 | $6.30 | $6.56 | $5.94 | $6.11 | $6.11 | 70,517 |
| 2020-08-12 | $5.60 | $6.10 | $5.53 | $6.04 | $6.04 | 56,148 |
| 2020-08-11 | $5.48 | $6.22 | $5.42 | $5.52 | $5.52 | 79,987 |
| 2020-08-10 | $5.29 | $5.70 | $5.21 | $5.46 | $5.46 | 47,635 |
| 2020-08-07 | $5.75 | $5.92 | $5.21 | $5.27 | $5.27 | 55,601 |
| 2020-08-06 | $6.22 | $6.82 | $5.85 | $6.07 | $6.07 | 135,729 |
| 2020-08-05 | $5.32 | $7.00 | $5.19 | $7.00 | $7.00 | 354,440 |
| 2020-08-04 | $5.25 | $5.45 | $5.20 | $5.31 | $5.31 | 14,849 |
| 2020-08-03 | $4.95 | $5.39 | $4.69 | $5.24 | $5.24 | 57,929 |
| 2020-07-31 | $5.09 | $5.13 | $4.85 | $4.94 | $4.94 | 29,326 |
| 2020-07-30 | $5.05 | $5.09 | $4.76 | $4.85 | $4.85 | 47,938 |
| 2020-07-29 | $5.10 | $7.00 | $5.10 | $5.11 | $5.11 | 345,204 |
| 2020-07-28 | $5.01 | $5.19 | $4.95 | $5.10 | $5.10 | 11,277 |
| 2020-07-27 | $4.82 | $5.44 | $4.80 | $5.15 | $5.15 | 59,485 |
| 2020-07-24 | $4.90 | $4.93 | $4.75 | $4.87 | $4.87 | 19,443 |
| 2020-07-23 | $5.20 | $5.29 | $4.77 | $4.95 | $4.95 | 24,257 |
| 2020-07-22 | $5.25 | $5.29 | $5.08 | $5.15 | $5.15 | 17,858 |
| 2020-07-21 | $5.33 | $5.45 | $5.01 | $5.06 | $5.06 | 19,046 |
| 2020-07-20 | $5.80 | $5.80 | $5.06 | $5.25 | $5.25 | 36,904 |
| 2020-07-17 | $5.67 | $6.21 | $5.56 | $5.71 | $5.71 | 45,200 |
| 2020-07-16 | $5.16 | $5.72 | $5.00 | $5.67 | $5.67 | 60,600 |
| 2020-07-15 | $4.62 | $5.52 | $4.46 | $5.09 | $5.09 | 145,600 |
| 2020-07-14 | $4.65 | $4.99 | $4.31 | $4.51 | $4.51 | 18,200 |
| 2020-07-13 | $4.96 | $5.12 | $4.47 | $4.50 | $4.50 | 30,600 |
| 2020-07-10 | $4.87 | $5.36 | $4.67 | $4.75 | $4.75 | 29,200 |
| 2020-07-09 | $5.17 | $5.50 | $4.50 | $4.84 | $4.84 | 55,000 |
| 2020-07-08 | $5.00 | $5.75 | $5.00 | $5.25 | $5.25 | 35,300 |
| 2020-07-07 | $5.11 | $5.47 | $4.91 | $5.35 | $5.35 | 28,300 |
| 2020-07-06 | $5.02 | $5.35 | $4.81 | $4.96 | $4.96 | 30,100 |
| 2020-07-02 | $5.35 | $5.35 | $4.40 | $4.81 | $4.81 | 76,800 |
| 2020-07-01 | $5.45 | $5.45 | $5.05 | $5.21 | $5.21 | 16,800 |
| 2020-06-30 | $5.63 | $5.63 | $5.17 | $5.21 | $5.21 | 24,700 |
| 2020-06-29 | $5.50 | $5.80 | $5.13 | $5.26 | $5.26 | 34,300 |
| 2020-06-26 | $6.17 | $6.25 | $5.19 | $5.54 | $5.54 | 65,292 |
| 2020-06-25 | $6.25 | $6.70 | $5.80 | $6.50 | $6.50 | 90,392 |
| 2020-06-24 | $5.81 | $7.98 | $5.66 | $6.36 | $6.36 | 339,529 |
| 2020-06-23 | $6.20 | $6.30 | $5.00 | $5.75 | $5.75 | 144,830 |
| 2020-06-22 | $7.00 | $7.01 | $5.64 | $6.07 | $6.07 | 75,016 |
| 2020-06-19 | $7.65 | $8.88 | $6.40 | $6.95 | $6.95 | 453,778 |
| 2020-06-18 | $6.90 | $7.41 | $6.51 | $6.99 | $6.99 | 95,054 |
| 2020-06-17 | $7.52 | $8.46 | $6.15 | $7.05 | $7.05 | 520,992 |
| 2020-06-16 | $4.82 | $7.45 | $4.66 | $6.65 | $6.65 | 613,370 |
| 2020-06-15 | $4.30 | $4.68 | $4.30 | $4.40 | $4.40 | 4,630 |
| 2020-06-12 | $4.01 | $4.22 | $3.83 | $4.00 | $4.00 | 2,554 |
| 2020-06-11 | $3.82 | $4.02 | $3.81 | $4.00 | $4.00 | 1,981 |
| 2020-06-10 | $3.85 | $4.05 | $3.83 | $4.05 | $4.05 | 1,845 |
| 2020-06-09 | $4.01 | $4.28 | $4.00 | $4.00 | $4.00 | 4,020 |
| 2020-06-08 | $4.00 | $4.58 | $4.00 | $4.33 | $4.33 | 10,152 |
| 2020-06-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 385 |
| 2020-06-04 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 1,016 |
| 2020-06-03 | $4.24 | $4.69 | $4.24 | $4.69 | $4.69 | 1,798 |
| 2020-06-02 | $3.88 | $4.80 | $3.88 | $4.39 | $4.39 | 4,945 |
| 2020-06-01 | $3.97 | $4.92 | $3.66 | $4.16 | $4.16 | 22,555 |
| 2020-05-29 | $3.76 | $4.25 | $3.60 | $4.25 | $4.25 | 12,117 |
| 2020-05-28 | $4.26 | $4.48 | $3.95 | $4.00 | $4.00 | 5,705 |
| 2020-05-27 | $4.64 | $4.64 | $4.50 | $4.50 | $4.50 | 1,024 |
| 2020-05-26 | $4.90 | $4.92 | $4.55 | $4.80 | $4.80 | 2,934 |
| 2020-05-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 385 |
| 2020-05-21 | $4.95 | $5.48 | $4.95 | $5.40 | $5.40 | 12,369 |
| 2020-05-20 | $5.05 | $5.50 | $4.55 | $4.77 | $4.77 | 5,230 |
| 2020-05-19 | $5.01 | $5.15 | $5.01 | $5.05 | $5.05 | 2,773 |
| 2020-05-18 | $5.04 | $5.50 | $4.75 | $5.15 | $5.15 | 4,211 |
| 2020-05-15 | $4.85 | $5.05 | $4.56 | $5.00 | $5.00 | 2,428 |
| 2020-05-14 | $5.18 | $5.50 | $4.70 | $5.03 | $5.03 | 14,859 |
| 2020-05-13 | $5.20 | $5.71 | $5.00 | $5.50 | $5.50 | 29,115 |
| 2020-05-12 | $6.27 | $6.40 | $5.14 | $5.14 | $5.14 | 39,398 |
| 2020-05-11 | $3.84 | $5.98 | $3.84 | $5.60 | $5.60 | 139,842 |
| 2020-05-08 | $3.50 | $3.75 | $3.26 | $3.75 | $3.75 | 3,106 |
| 2020-05-07 | $3.42 | $3.42 | $3.26 | $3.26 | $3.26 | 530 |
| 2020-05-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2020-05-05 | $3.31 | $3.38 | $3.26 | $3.26 | $3.26 | 1,208 |
| 2020-05-04 | $3.35 | $3.55 | $3.35 | $3.35 | $3.35 | 1,241 |
| 2020-05-01 | $3.50 | $3.75 | $3.42 | $3.75 | $3.75 | 978 |
| 2020-04-30 | $3.49 | $3.75 | $3.49 | $3.75 | $3.75 | 1,456 |
| 2020-04-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 521 |
| 2020-04-28 | $3.40 | $3.65 | $3.40 | $3.65 | $3.65 | 1,130 |
| 2020-04-27 | $3.77 | $4.35 | $3.46 | $3.60 | $3.60 | 11,035 |
| 2020-04-24 | $3.46 | $3.75 | $3.46 | $3.75 | $3.75 | 478 |
| 2020-04-23 | $3.27 | $3.60 | $3.26 | $3.45 | $3.45 | 3,348 |
| 2020-04-22 | $3.31 | $3.60 | $3.31 | $3.60 | $3.60 | 2,597 |
| 2020-04-21 | $3.30 | $3.40 | $3.27 | $3.40 | $3.40 | 1,093 |
| 2020-04-20 | $3.40 | $3.45 | $3.29 | $3.41 | $3.41 | 1,172 |
| 2020-04-17 | $3.20 | $3.60 | $3.15 | $3.55 | $3.55 | 2,489 |
| 2020-04-16 | $3.30 | $3.60 | $3.29 | $3.56 | $3.56 | 1,456 |
| 2020-04-15 | $3.50 | $3.70 | $3.35 | $3.53 | $3.53 | 14,484 |
| 2020-04-14 | $3.37 | $3.37 | $3.32 | $3.32 | $3.32 | 1,006 |
| 2020-04-13 | $3.35 | $3.64 | $3.35 | $3.64 | $3.64 | 778 |
| 2020-04-09 | $3.65 | $3.70 | $3.50 | $3.67 | $3.67 | 1,637 |
| 2020-04-08 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 1,212 |
| 2020-04-07 | $3.31 | $3.70 | $3.31 | $3.60 | $3.60 | 1,188 |
| 2020-04-06 | $3.55 | $3.75 | $3.37 | $3.60 | $3.60 | 4,525 |
| 2020-04-03 | $3.54 | $4.00 | $3.54 | $4.00 | $4.00 | 1,388 |
| 2020-04-02 | $3.50 | $3.80 | $3.50 | $3.80 | $3.80 | 783 |
| 2020-04-01 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 2,411 |
| 2020-03-31 | $3.40 | $4.24 | $3.37 | $4.24 | $4.24 | 6,375 |
| 2020-03-30 | $3.50 | $3.85 | $3.16 | $3.30 | $3.30 | 2,249 |
| 2020-03-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 106 |
| 2020-03-26 | $3.59 | $4.00 | $3.50 | $4.00 | $4.00 | 2,636 |
| 2020-03-25 | $3.03 | $3.83 | $3.03 | $3.50 | $3.50 | 4,013 |
| 2020-03-24 | $3.01 | $3.58 | $3.01 | $3.58 | $3.58 | 14,817 |
| 2020-03-23 | $3.19 | $3.68 | $3.15 | $3.15 | $3.15 | 6,016 |
| 2020-03-20 | $3.40 | $3.50 | $3.25 | $3.42 | $3.42 | 6,734 |
| 2020-03-19 | $3.36 | $3.69 | $3.35 | $3.50 | $3.50 | 874 |
| 2020-03-18 | $4.28 | $4.46 | $3.40 | $4.00 | $4.00 | 12,453 |
| 2020-03-17 | $4.90 | $5.00 | $4.50 | $4.75 | $4.75 | 33,944 |
| 2020-03-16 | $5.00 | $5.00 | $4.82 | $4.82 | $4.82 | 740 |
| 2020-03-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 209 |
| 2020-03-12 | $5.23 | $5.42 | $4.92 | $5.36 | $5.36 | 26,239 |
| 2020-03-11 | $5.08 | $5.23 | $4.61 | $5.23 | $5.23 | 1,335 |
| 2020-03-10 | $5.29 | $5.73 | $5.29 | $5.50 | $5.50 | 642 |
| 2020-03-09 | $5.75 | $5.75 | $4.75 | $5.50 | $5.50 | 717 |
| 2020-03-06 | $5.75 | $5.75 | $5.50 | $5.74 | $5.74 | 1,456 |
| 2020-03-05 | $5.75 | $6.00 | $5.58 | $5.91 | $5.91 | 1,292 |
| 2020-03-04 | $5.56 | $5.75 | $5.56 | $5.56 | $5.56 | 2,316 |
| 2020-03-03 | $5.90 | $5.95 | $5.70 | $5.85 | $5.85 | 11,606 |
| 2020-03-02 | $6.29 | $6.50 | $6.15 | $6.15 | $6.15 | 5,897 |
| 2020-02-28 | $5.97 | $6.75 | $5.75 | $6.75 | $6.75 | 13,008 |
| 2020-02-27 | $6.00 | $6.19 | $5.50 | $6.18 | $6.18 | 2,770 |
| 2020-02-26 | $6.20 | $6.24 | $6.00 | $6.24 | $6.24 | 863 |
| 2020-02-25 | $6.60 | $6.60 | $6.00 | $6.25 | $6.25 | 5,351 |
| 2020-02-24 | $6.45 | $6.72 | $6.12 | $6.65 | $6.65 | 3,267 |
| 2020-02-21 | $6.60 | $6.62 | $5.94 | $6.61 | $6.61 | 3,591 |
| 2020-02-20 | $6.60 | $6.80 | $6.55 | $6.63 | $6.63 | 2,417 |
| 2020-02-19 | $6.70 | $6.85 | $6.53 | $6.85 | $6.85 | 1,411 |
| 2020-02-18 | $7.05 | $7.05 | $6.61 | $6.61 | $6.61 | 726 |
| 2020-02-14 | $6.63 | $7.00 | $6.63 | $7.00 | $7.00 | 993 |
| 2020-02-13 | $6.90 | $6.98 | $6.50 | $6.98 | $6.98 | 1,432 |
| 2020-02-12 | $7.19 | $7.48 | $6.51 | $7.00 | $7.00 | 10,132 |
| 2020-02-11 | $7.02 | $7.05 | $7.02 | $7.05 | $7.05 | 1,219 |
| 2020-02-10 | $6.88 | $7.05 | $6.50 | $7.00 | $7.00 | 10,739 |
| 2020-02-07 | $6.95 | $7.00 | $6.80 | $6.89 | $6.89 | 4,317 |
| 2020-02-06 | $6.65 | $7.00 | $6.60 | $6.80 | $6.80 | 14,045 |
| 2020-02-05 | $6.42 | $7.00 | $6.42 | $6.59 | $6.59 | 13,537 |
| 2020-02-04 | $6.80 | $6.92 | $6.36 | $6.41 | $6.41 | 2,393 |
| 2020-02-03 | $6.92 | $7.61 | $6.34 | $7.21 | $7.21 | 4,167 |
| 2020-01-31 | $6.90 | $7.35 | $6.01 | $7.23 | $7.23 | 14,188 |
| 2020-01-30 | $7.21 | $7.31 | $6.17 | $7.00 | $7.00 | 13,217 |
| 2020-01-29 | $5.25 | $6.82 | $5.25 | $6.82 | $6.82 | 80,715 |
| 2020-01-28 | $5.10 | $5.94 | $5.04 | $5.40 | $5.40 | 5,284 |
| 2020-01-27 | $5.80 | $6.11 | $5.23 | $5.26 | $5.26 | 11,772 |
| 2020-01-24 | $4.40 | $6.45 | $4.40 | $5.90 | $5.90 | 47,299 |
| 2020-01-23 | $4.35 | $4.90 | $4.35 | $4.36 | $4.36 | 4,693 |
| 2020-01-22 | $4.20 | $4.95 | $4.20 | $4.46 | $4.46 | 10,008 |
| 2020-01-21 | $4.15 | $4.50 | $3.50 | $4.38 | $4.38 | 37,286 |
| 2020-01-17 | $4.10 | $4.70 | $4.10 | $4.55 | $4.55 | 9,142 |
| 2020-01-16 | $4.25 | $4.60 | $4.25 | $4.50 | $4.50 | 2,696 |
| 2020-01-15 | $4.71 | $5.01 | $4.38 | $4.74 | $4.74 | 4,016 |
| 2020-01-14 | $4.01 | $5.12 | $4.01 | $4.70 | $4.70 | 10,485 |
| 2020-01-13 | $5.14 | $5.14 | $4.73 | $4.75 | $4.75 | 11,016 |
| 2020-01-10 | $7.26 | $7.26 | $5.89 | $5.89 | $5.89 | 13,014 |
| 2020-01-09 | $7.90 | $8.90 | $7.05 | $7.65 | $7.65 | 5,358 |
| 2020-01-08 | $10.45 | $14.83 | $9.24 | $9.52 | $9.52 | 25,239 |
| 2020-01-07 | $4.04 | $17.00 | $4.04 | $9.50 | $9.50 | 40,916 |
| 2020-01-06 | $1.10 | $1.92 | $1.10 | $1.92 | $1.92 | 900 |
MediaCo Holding Inc - Class A (MDIA) News Headlines
Recent MediaCo Holding Inc - Class A (MDIA) News
Similar Companies to MediaCo Holding Inc - Class A (MDIA) 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 |