Amryt Pharma Plc (AMYT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$14.70 ($0.00) 0.00%
Amryt Pharma Plc - Daily Information
Click for more stock information on Amryt Pharma Plc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.70 |
| Previous Close | $14.70 |
| High | $14.70 |
| Low | $14.70 |
| Adjusted Open | $14.70 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $14.70 |
| Adjusted Low | $14.70 |
About Amryt Pharma Plc (AMYT)
Amryt Pharma Plc ADR
Invest in Amryt Pharma Plc (AMYT)
Historical Stock Data for Amryt Pharma Plc (AMYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-04-11 | $14.71 | $14.76 | $14.63 | $14.70 | $14.70 | 2,389,430 |
| 2023-04-10 | $14.61 | $14.74 | $14.61 | $14.69 | $14.69 | 2,099,750 |
| 2023-04-06 | $14.59 | $14.63 | $14.59 | $14.60 | $14.60 | 174,723 |
| 2023-04-05 | $14.63 | $14.63 | $14.60 | $14.61 | $14.61 | 290,776 |
| 2023-04-04 | $14.59 | $14.63 | $14.58 | $14.63 | $14.63 | 642,423 |
| 2023-04-03 | $14.58 | $14.62 | $14.58 | $14.61 | $14.61 | 732,157 |
| 2023-03-31 | $14.57 | $14.58 | $14.56 | $14.58 | $14.58 | 225,408 |
| 2023-03-30 | $14.56 | $14.59 | $14.55 | $14.56 | $14.56 | 646,670 |
| 2023-03-29 | $14.55 | $14.58 | $14.55 | $14.58 | $14.58 | 576,741 |
| 2023-03-28 | $14.57 | $14.60 | $14.55 | $14.55 | $14.55 | 1,680,383 |
| 2023-03-27 | $14.58 | $14.59 | $14.58 | $14.59 | $14.59 | 477,415 |
| 2023-03-24 | $14.57 | $14.60 | $14.56 | $14.59 | $14.59 | 456,671 |
| 2023-03-23 | $14.59 | $14.62 | $14.55 | $14.55 | $14.55 | 454,558 |
| 2023-03-22 | $14.58 | $14.61 | $14.56 | $14.60 | $14.60 | 467,632 |
| 2023-03-21 | $14.57 | $14.62 | $14.57 | $14.57 | $14.57 | 205,869 |
| 2023-03-20 | $14.55 | $14.60 | $14.54 | $14.57 | $14.57 | 320,271 |
| 2023-03-17 | $14.56 | $14.57 | $14.55 | $14.55 | $14.55 | 512,666 |
| 2023-03-16 | $14.53 | $14.59 | $14.52 | $14.59 | $14.59 | 132,793 |
| 2023-03-15 | $14.56 | $14.56 | $14.53 | $14.56 | $14.56 | 438,139 |
| 2023-03-14 | $14.56 | $14.59 | $14.54 | $14.56 | $14.56 | 86,372 |
| 2023-03-13 | $14.58 | $14.59 | $14.55 | $14.55 | $14.55 | 371,691 |
| 2023-03-10 | $14.58 | $14.64 | $14.56 | $14.61 | $14.61 | 512,150 |
| 2023-03-09 | $14.61 | $14.65 | $14.55 | $14.57 | $14.57 | 410,766 |
| 2023-03-08 | $14.62 | $14.62 | $14.60 | $14.62 | $14.62 | 377,751 |
| 2023-03-07 | $14.61 | $14.62 | $14.60 | $14.61 | $14.61 | 83,885 |
| 2023-03-06 | $14.61 | $14.63 | $14.60 | $14.61 | $14.61 | 152,568 |
| 2023-03-03 | $14.61 | $14.62 | $14.60 | $14.62 | $14.62 | 145,912 |
| 2023-03-02 | $14.62 | $14.63 | $14.60 | $14.61 | $14.61 | 194,612 |
| 2023-03-01 | $14.61 | $14.64 | $14.60 | $14.61 | $14.61 | 268,306 |
| 2023-02-28 | $14.60 | $14.62 | $14.60 | $14.61 | $14.61 | 341,810 |
| 2023-02-27 | $14.62 | $14.63 | $14.60 | $14.60 | $14.60 | 119,870 |
| 2023-02-24 | $14.61 | $14.64 | $14.59 | $14.61 | $14.61 | 116,926 |
| 2023-02-23 | $14.63 | $14.64 | $14.59 | $14.59 | $14.59 | 301,860 |
| 2023-02-22 | $14.60 | $14.64 | $14.60 | $14.61 | $14.61 | 159,240 |
| 2023-02-21 | $14.62 | $14.64 | $14.58 | $14.59 | $14.59 | 358,033 |
| 2023-02-17 | $14.63 | $14.65 | $14.63 | $14.63 | $14.63 | 61,563 |
| 2023-02-16 | $14.65 | $14.67 | $14.61 | $14.64 | $14.64 | 345,638 |
| 2023-02-15 | $14.62 | $14.65 | $14.61 | $14.63 | $14.63 | 204,454 |
| 2023-02-14 | $14.62 | $14.65 | $14.61 | $14.63 | $14.63 | 326,101 |
| 2023-02-13 | $14.62 | $14.63 | $14.61 | $14.62 | $14.62 | 157,140 |
| 2023-02-10 | $14.63 | $14.66 | $14.60 | $14.61 | $14.61 | 149,319 |
| 2023-02-09 | $14.66 | $14.67 | $14.60 | $14.61 | $14.61 | 77,785 |
| 2023-02-08 | $14.61 | $14.66 | $14.61 | $14.64 | $14.64 | 204,343 |
| 2023-02-07 | $14.61 | $14.68 | $14.58 | $14.67 | $14.67 | 211,247 |
| 2023-02-06 | $14.61 | $14.64 | $14.58 | $14.62 | $14.62 | 216,125 |
| 2023-02-03 | $14.60 | $14.65 | $14.59 | $14.62 | $14.62 | 151,428 |
| 2023-02-02 | $14.65 | $14.65 | $14.58 | $14.62 | $14.62 | 247,044 |
| 2023-02-01 | $14.63 | $14.67 | $14.60 | $14.64 | $14.64 | 1,392,255 |
| 2023-01-31 | $14.66 | $14.67 | $14.55 | $14.63 | $14.63 | 1,306,933 |
| 2023-01-30 | $14.63 | $14.68 | $14.60 | $14.66 | $14.66 | 102,059 |
| 2023-01-27 | $14.62 | $14.64 | $14.58 | $14.63 | $14.63 | 384,283 |
| 2023-01-26 | $14.61 | $14.67 | $14.58 | $14.62 | $14.62 | 1,300,107 |
| 2023-01-25 | $14.60 | $14.65 | $14.56 | $14.64 | $14.64 | 149,134 |
| 2023-01-24 | $14.59 | $14.63 | $14.52 | $14.60 | $14.60 | 3,549,371 |
| 2023-01-23 | $14.64 | $14.72 | $14.55 | $14.60 | $14.60 | 645,422 |
| 2023-01-20 | $14.65 | $14.68 | $14.62 | $14.67 | $14.67 | 452,166 |
| 2023-01-19 | $14.69 | $14.69 | $14.63 | $14.67 | $14.67 | 182,051 |
| 2023-01-18 | $14.67 | $14.74 | $14.62 | $14.66 | $14.66 | 1,573,260 |
| 2023-01-17 | $14.67 | $14.71 | $14.62 | $14.70 | $14.70 | 389,762 |
| 2023-01-13 | $14.66 | $14.77 | $14.62 | $14.72 | $14.72 | 459,489 |
| 2023-01-12 | $14.63 | $14.70 | $14.60 | $14.66 | $14.66 | 1,066,816 |
| 2023-01-11 | $14.54 | $14.77 | $14.53 | $14.77 | $14.77 | 838,593 |
| 2023-01-10 | $14.51 | $14.58 | $14.51 | $14.58 | $14.58 | 2,554,957 |
| 2023-01-09 | $14.54 | $14.64 | $14.48 | $14.51 | $14.51 | 15,386,915 |
| 2023-01-06 | $7.19 | $7.27 | $7.00 | $7.00 | $7.00 | 62,330 |
| 2023-01-05 | $7.44 | $7.53 | $7.14 | $7.20 | $7.20 | 114,909 |
| 2023-01-04 | $7.16 | $7.57 | $7.08 | $7.25 | $7.25 | 195,120 |
| 2023-01-03 | $7.32 | $7.49 | $7.03 | $7.24 | $7.24 | 118,288 |
| 2022-12-30 | $7.26 | $7.68 | $7.10 | $7.30 | $7.30 | 63,467 |
| 2022-12-29 | $7.25 | $7.50 | $7.12 | $7.25 | $7.25 | 85,548 |
| 2022-12-28 | $7.20 | $7.41 | $7.02 | $7.29 | $7.29 | 71,473 |
| 2022-12-27 | $7.14 | $7.28 | $7.04 | $7.11 | $7.11 | 44,228 |
| 2022-12-23 | $7.05 | $7.28 | $7.05 | $7.20 | $7.20 | 38,604 |
| 2022-12-22 | $7.13 | $7.27 | $7.08 | $7.15 | $7.15 | 78,335 |
| 2022-12-21 | $7.17 | $7.26 | $7.00 | $7.14 | $7.14 | 47,125 |
| 2022-12-20 | $7.08 | $7.17 | $7.00 | $7.17 | $7.17 | 13,591 |
| 2022-12-19 | $6.90 | $7.10 | $6.89 | $7.01 | $7.01 | 13,264 |
| 2022-12-16 | $7.03 | $7.22 | $6.99 | $7.03 | $7.03 | 12,580 |
| 2022-12-15 | $7.06 | $7.36 | $6.95 | $6.98 | $6.98 | 35,085 |
| 2022-12-14 | $7.42 | $7.42 | $7.11 | $7.14 | $7.14 | 30,429 |
| 2022-12-13 | $6.97 | $7.29 | $6.80 | $7.22 | $7.22 | 44,994 |
| 2022-12-12 | $7.00 | $7.23 | $6.80 | $6.81 | $6.81 | 57,885 |
| 2022-12-09 | $7.12 | $7.22 | $7.02 | $7.10 | $7.10 | 28,209 |
| 2022-12-08 | $7.50 | $7.52 | $7.03 | $7.03 | $7.03 | 45,771 |
| 2022-12-07 | $7.35 | $7.58 | $7.25 | $7.58 | $7.58 | 60,312 |
| 2022-12-06 | $7.24 | $8.00 | $7.11 | $7.43 | $7.43 | 84,263 |
| 2022-12-05 | $7.16 | $7.26 | $7.03 | $7.08 | $7.08 | 320,142 |
| 2022-12-02 | $7.05 | $7.27 | $6.78 | $7.15 | $7.15 | 11,912 |
| 2022-12-01 | $7.25 | $7.27 | $7.01 | $7.18 | $7.18 | 5,879 |
| 2022-11-30 | $6.97 | $7.25 | $6.92 | $7.12 | $7.12 | 24,891 |
| 2022-11-29 | $7.02 | $7.17 | $6.90 | $6.99 | $6.99 | 26,399 |
| 2022-11-28 | $7.12 | $7.33 | $7.01 | $7.02 | $7.02 | 6,879 |
| 2022-11-25 | $7.22 | $7.22 | $7.00 | $7.08 | $7.08 | 21,280 |
| 2022-11-23 | $7.28 | $7.45 | $7.00 | $7.30 | $7.30 | 174,533 |
| 2022-11-22 | $7.10 | $7.47 | $7.02 | $7.30 | $7.30 | 29,840 |
| 2022-11-21 | $7.03 | $7.23 | $6.97 | $7.14 | $7.14 | 14,921 |
| 2022-11-18 | $7.21 | $7.25 | $7.10 | $7.10 | $7.10 | 22,007 |
| 2022-11-17 | $7.21 | $7.33 | $7.19 | $7.31 | $7.31 | 54,561 |
| 2022-11-16 | $7.14 | $7.27 | $7.14 | $7.26 | $7.26 | 27,319 |
| 2022-11-15 | $7.24 | $7.39 | $7.17 | $7.17 | $7.17 | 36,061 |
| 2022-11-14 | $7.32 | $7.34 | $7.20 | $7.24 | $7.24 | 35,514 |
| 2022-11-11 | $7.02 | $7.58 | $6.85 | $7.37 | $7.37 | 106,657 |
| 2022-11-10 | $7.10 | $7.19 | $6.91 | $7.12 | $7.12 | 49,441 |
| 2022-11-09 | $6.94 | $7.05 | $6.79 | $7.00 | $7.00 | 14,649 |
| 2022-11-08 | $6.96 | $7.02 | $6.90 | $7.00 | $7.00 | 10,581 |
| 2022-11-07 | $6.98 | $7.07 | $6.74 | $6.96 | $6.96 | 10,240 |
| 2022-11-04 | $7.00 | $7.03 | $6.73 | $6.90 | $6.90 | 37,882 |
| 2022-11-03 | $6.90 | $7.09 | $6.71 | $7.09 | $7.09 | 39,482 |
| 2022-11-02 | $6.79 | $7.15 | $6.79 | $6.93 | $6.93 | 28,511 |
| 2022-11-01 | $6.71 | $6.92 | $6.71 | $6.86 | $6.86 | 9,203 |
| 2022-10-31 | $6.80 | $6.89 | $6.71 | $6.83 | $6.83 | 5,207 |
| 2022-10-28 | $6.69 | $6.85 | $6.50 | $6.79 | $6.79 | 27,368 |
| 2022-10-27 | $6.84 | $6.84 | $6.68 | $6.68 | $6.68 | 20,880 |
| 2022-10-26 | $6.85 | $7.00 | $6.82 | $6.90 | $6.90 | 15,067 |
| 2022-10-25 | $6.81 | $6.95 | $6.77 | $6.95 | $6.95 | 21,290 |
| 2022-10-24 | $7.00 | $7.01 | $6.77 | $6.98 | $6.98 | 23,781 |
| 2022-10-21 | $6.74 | $6.90 | $6.65 | $6.90 | $6.90 | 39,852 |
| 2022-10-20 | $6.60 | $6.87 | $6.60 | $6.70 | $6.70 | 12,860 |
| 2022-10-19 | $6.89 | $6.97 | $6.71 | $6.82 | $6.82 | 16,310 |
| 2022-10-18 | $7.00 | $7.03 | $6.79 | $6.99 | $6.99 | 33,625 |
| 2022-10-17 | $6.79 | $7.07 | $6.68 | $6.96 | $6.96 | 16,939 |
| 2022-10-14 | $6.77 | $6.88 | $6.77 | $6.80 | $6.80 | 3,908 |
| 2022-10-13 | $6.67 | $6.96 | $6.60 | $6.71 | $6.71 | 26,117 |
| 2022-10-12 | $6.73 | $7.10 | $6.67 | $6.80 | $6.80 | 18,221 |
| 2022-10-11 | $6.85 | $6.97 | $6.75 | $6.80 | $6.80 | 17,396 |
| 2022-10-10 | $6.90 | $6.99 | $6.80 | $6.82 | $6.82 | 15,872 |
| 2022-10-07 | $7.05 | $7.10 | $6.90 | $6.91 | $6.91 | 18,549 |
| 2022-10-06 | $7.20 | $7.26 | $7.03 | $7.03 | $7.03 | 18,157 |
| 2022-10-05 | $7.10 | $7.35 | $7.05 | $7.32 | $7.32 | 24,548 |
| 2022-10-04 | $7.29 | $7.40 | $7.00 | $7.19 | $7.19 | 27,082 |
| 2022-10-03 | $6.92 | $7.45 | $6.88 | $6.91 | $6.91 | 46,673 |
| 2022-09-30 | $7.12 | $7.35 | $6.90 | $6.92 | $6.92 | 34,262 |
| 2022-09-29 | $7.26 | $7.30 | $6.90 | $7.14 | $7.14 | 17,690 |
| 2022-09-28 | $6.92 | $7.49 | $6.92 | $7.11 | $7.11 | 40,332 |
| 2022-09-27 | $7.00 | $7.15 | $6.84 | $7.00 | $7.00 | 9,187 |
| 2022-09-26 | $7.01 | $7.33 | $6.80 | $6.80 | $6.80 | 60,647 |
| 2022-09-23 | $7.38 | $7.47 | $7.07 | $7.10 | $7.10 | 60,862 |
| 2022-09-22 | $7.40 | $7.55 | $7.40 | $7.47 | $7.47 | 6,789 |
| 2022-09-21 | $7.45 | $7.51 | $7.40 | $7.48 | $7.48 | 5,876 |
| 2022-09-20 | $7.40 | $7.75 | $7.40 | $7.50 | $7.50 | 30,524 |
| 2022-09-19 | $7.33 | $7.60 | $7.33 | $7.50 | $7.50 | 8,220 |
| 2022-09-16 | $7.35 | $7.70 | $7.31 | $7.65 | $7.65 | 89,794 |
| 2022-09-15 | $7.55 | $7.60 | $7.38 | $7.38 | $7.38 | 58,395 |
| 2022-09-14 | $7.41 | $7.75 | $7.41 | $7.59 | $7.59 | 30,094 |
| 2022-09-13 | $7.41 | $8.21 | $7.41 | $7.48 | $7.48 | 44,197 |
| 2022-09-12 | $7.94 | $7.94 | $7.72 | $7.73 | $7.73 | 18,411 |
| 2022-09-09 | $7.80 | $7.95 | $7.67 | $7.82 | $7.82 | 9,963 |
| 2022-09-08 | $7.95 | $7.95 | $7.68 | $7.84 | $7.84 | 26,201 |
| 2022-09-07 | $7.56 | $7.92 | $7.56 | $7.80 | $7.80 | 7,956 |
| 2022-09-06 | $7.22 | $7.90 | $7.22 | $7.57 | $7.57 | 87,466 |
| 2022-09-02 | $7.45 | $7.51 | $7.37 | $7.37 | $7.37 | 6,095 |
| 2022-09-01 | $7.21 | $7.58 | $7.21 | $7.50 | $7.50 | 41,741 |
| 2022-08-31 | $7.51 | $7.51 | $7.20 | $7.25 | $7.25 | 18,637 |
| 2022-08-30 | $7.36 | $7.49 | $7.30 | $7.43 | $7.43 | 45,941 |
| 2022-08-29 | $7.45 | $7.53 | $7.40 | $7.41 | $7.41 | 12,974 |
| 2022-08-26 | $7.88 | $7.88 | $7.48 | $7.61 | $7.61 | 19,358 |
| 2022-08-25 | $7.97 | $8.07 | $7.75 | $7.89 | $7.89 | 14,358 |
| 2022-08-24 | $8.00 | $8.30 | $7.79 | $8.01 | $8.01 | 82,116 |
| 2022-08-23 | $7.61 | $8.47 | $7.43 | $7.86 | $7.86 | 99,342 |
| 2022-08-22 | $7.67 | $7.67 | $7.45 | $7.49 | $7.49 | 32,750 |
| 2022-08-19 | $7.61 | $7.71 | $7.51 | $7.62 | $7.62 | 18,640 |
| 2022-08-18 | $7.51 | $7.72 | $7.47 | $7.59 | $7.59 | 40,291 |
| 2022-08-17 | $7.51 | $7.74 | $7.49 | $7.56 | $7.56 | 31,591 |
| 2022-08-16 | $7.54 | $7.70 | $7.48 | $7.57 | $7.57 | 72,736 |
| 2022-08-15 | $7.82 | $7.82 | $7.47 | $7.52 | $7.52 | 26,525 |
| 2022-08-12 | $7.83 | $7.86 | $7.66 | $7.66 | $7.66 | 22,243 |
| 2022-08-11 | $8.07 | $8.07 | $7.76 | $7.84 | $7.84 | 45,983 |
| 2022-08-10 | $7.93 | $7.95 | $7.75 | $7.84 | $7.84 | 95,644 |
| 2022-08-09 | $7.79 | $7.83 | $7.52 | $7.78 | $7.78 | 70,550 |
| 2022-08-08 | $7.87 | $8.17 | $7.81 | $7.87 | $7.87 | 57,285 |
| 2022-08-05 | $7.63 | $8.06 | $7.63 | $7.87 | $7.87 | 26,456 |
| 2022-08-04 | $7.11 | $7.86 | $7.11 | $7.77 | $7.77 | 56,721 |
| 2022-08-03 | $7.42 | $7.46 | $7.36 | $7.40 | $7.40 | 15,041 |
| 2022-08-02 | $7.43 | $7.43 | $7.15 | $7.41 | $7.41 | 51,910 |
| 2022-08-01 | $7.34 | $7.59 | $7.00 | $7.36 | $7.36 | 59,005 |
| 2022-07-29 | $7.41 | $7.52 | $7.24 | $7.26 | $7.26 | 44,956 |
| 2022-07-28 | $7.48 | $7.58 | $7.39 | $7.49 | $7.49 | 28,234 |
| 2022-07-27 | $7.35 | $7.54 | $7.35 | $7.47 | $7.47 | 16,645 |
| 2022-07-26 | $7.35 | $7.58 | $7.32 | $7.41 | $7.41 | 40,519 |
| 2022-07-25 | $7.51 | $7.66 | $7.34 | $7.46 | $7.46 | 76,520 |
| 2022-07-22 | $7.47 | $7.74 | $7.35 | $7.60 | $7.60 | 77,634 |
| 2022-07-21 | $7.40 | $7.62 | $7.40 | $7.52 | $7.52 | 20,137 |
| 2022-07-20 | $7.50 | $7.54 | $7.31 | $7.43 | $7.43 | 30,285 |
| 2022-07-19 | $7.20 | $7.50 | $7.20 | $7.44 | $7.44 | 29,997 |
| 2022-07-18 | $7.47 | $7.50 | $7.10 | $7.35 | $7.35 | 64,311 |
| 2022-07-15 | $7.49 | $7.65 | $7.41 | $7.48 | $7.48 | 15,867 |
| 2022-07-14 | $7.70 | $7.75 | $7.46 | $7.58 | $7.58 | 78,084 |
| 2022-07-13 | $7.04 | $7.54 | $6.81 | $7.42 | $7.42 | 189,721 |
| 2022-07-12 | $7.08 | $7.17 | $6.80 | $7.08 | $7.08 | 171,300 |
| 2022-07-11 | $7.00 | $7.14 | $6.80 | $7.05 | $7.05 | 216,027 |
| 2022-07-08 | $6.91 | $7.09 | $6.91 | $7.02 | $7.02 | 73,735 |
| 2022-07-07 | $7.00 | $7.09 | $6.91 | $7.01 | $7.01 | 58,452 |
| 2022-07-06 | $7.09 | $7.29 | $6.90 | $6.99 | $6.99 | 51,651 |
| 2022-07-05 | $6.89 | $7.18 | $6.78 | $7.09 | $7.09 | 169,574 |
| 2022-07-01 | $7.14 | $7.67 | $6.90 | $7.06 | $7.06 | 70,818 |
| 2022-06-30 | $6.81 | $7.19 | $6.81 | $6.99 | $6.99 | 85,848 |
| 2022-06-29 | $7.55 | $7.60 | $7.04 | $7.09 | $7.09 | 65,826 |
| 2022-06-28 | $7.16 | $7.75 | $7.16 | $7.62 | $7.62 | 54,475 |
| 2022-06-27 | $7.16 | $7.32 | $7.01 | $7.10 | $7.10 | 148,680 |
| 2022-06-24 | $7.54 | $7.54 | $7.12 | $7.20 | $7.20 | 192,662 |
| 2022-06-23 | $6.90 | $7.53 | $6.90 | $7.36 | $7.36 | 309,308 |
| 2022-06-22 | $6.90 | $6.98 | $6.85 | $6.85 | $6.85 | 68,337 |
| 2022-06-21 | $7.00 | $7.31 | $6.41 | $6.91 | $6.91 | 112,220 |
| 2022-06-17 | $6.99 | $7.20 | $6.81 | $7.02 | $7.02 | 85,740 |
| 2022-06-16 | $6.87 | $7.35 | $6.52 | $6.91 | $6.91 | 59,934 |
| 2022-06-15 | $7.16 | $7.55 | $6.93 | $7.09 | $7.09 | 41,812 |
| 2022-06-14 | $7.01 | $7.61 | $6.85 | $7.02 | $7.02 | 25,894 |
| 2022-06-13 | $7.20 | $7.70 | $6.97 | $6.97 | $6.97 | 62,184 |
| 2022-06-10 | $7.61 | $7.66 | $7.35 | $7.46 | $7.46 | 27,996 |
| 2022-06-09 | $7.72 | $7.83 | $7.66 | $7.66 | $7.66 | 43,273 |
| 2022-06-08 | $7.86 | $7.99 | $7.74 | $7.79 | $7.79 | 27,907 |
| 2022-06-07 | $7.74 | $8.01 | $7.73 | $7.86 | $7.86 | 47,049 |
| 2022-06-06 | $7.93 | $8.07 | $7.81 | $7.83 | $7.83 | 24,910 |
| 2022-06-03 | $7.63 | $8.08 | $7.63 | $8.05 | $8.05 | 72,359 |
| 2022-06-02 | $7.86 | $7.86 | $7.55 | $7.86 | $7.86 | 24,362 |
| 2022-06-01 | $8.00 | $8.00 | $7.56 | $7.67 | $7.67 | 73,673 |
| 2022-05-31 | $8.00 | $8.14 | $7.87 | $8.00 | $8.00 | 110,490 |
| 2022-05-27 | $7.98 | $8.10 | $7.79 | $8.03 | $8.03 | 244,811 |
| 2022-05-26 | $7.77 | $7.91 | $7.75 | $7.86 | $7.86 | 70,797 |
| 2022-05-25 | $7.77 | $7.87 | $7.67 | $7.75 | $7.75 | 40,342 |
| 2022-05-24 | $7.80 | $7.85 | $7.65 | $7.73 | $7.73 | 55,537 |
| 2022-05-23 | $7.79 | $7.98 | $7.77 | $7.86 | $7.86 | 66,452 |
| 2022-05-20 | $7.88 | $7.98 | $7.62 | $7.78 | $7.78 | 82,869 |
| 2022-05-19 | $7.80 | $8.03 | $7.80 | $7.92 | $7.92 | 124,550 |
| 2022-05-18 | $7.86 | $7.95 | $7.76 | $7.89 | $7.89 | 70,014 |
| 2022-05-17 | $8.08 | $8.21 | $7.88 | $7.96 | $7.96 | 145,847 |
| 2022-05-16 | $8.12 | $8.26 | $7.94 | $8.00 | $8.00 | 62,876 |
| 2022-05-13 | $8.00 | $8.46 | $7.75 | $8.21 | $8.21 | 70,326 |
| 2022-05-12 | $7.90 | $8.26 | $7.71 | $7.87 | $7.87 | 31,838 |
| 2022-05-11 | $8.18 | $8.36 | $7.84 | $7.85 | $7.85 | 127,289 |
| 2022-05-10 | $8.25 | $8.28 | $8.12 | $8.22 | $8.22 | 45,290 |
| 2022-05-09 | $8.00 | $8.67 | $7.93 | $8.15 | $8.15 | 130,094 |
| 2022-05-06 | $8.17 | $8.45 | $8.17 | $8.39 | $8.39 | 46,803 |
| 2022-05-05 | $8.24 | $8.50 | $8.24 | $8.43 | $8.43 | 38,368 |
| 2022-05-04 | $8.54 | $8.60 | $8.17 | $8.40 | $8.40 | 75,118 |
| 2022-05-03 | $8.54 | $8.64 | $8.36 | $8.48 | $8.48 | 23,087 |
| 2022-05-02 | $8.42 | $8.70 | $8.06 | $8.55 | $8.55 | 28,113 |
| 2022-04-29 | $8.42 | $8.68 | $8.23 | $8.40 | $8.40 | 44,327 |
| 2022-04-28 | $8.25 | $8.80 | $8.25 | $8.53 | $8.53 | 80,154 |
| 2022-04-27 | $8.50 | $8.67 | $8.01 | $8.21 | $8.21 | 164,643 |
| 2022-04-26 | $8.75 | $8.90 | $8.35 | $8.47 | $8.47 | 87,520 |
| 2022-04-25 | $8.89 | $8.89 | $8.60 | $8.87 | $8.87 | 114,922 |
| 2022-04-22 | $7.76 | $8.90 | $7.74 | $8.87 | $8.87 | 165,622 |
| 2022-04-21 | $7.55 | $7.97 | $7.55 | $7.74 | $7.74 | 78,263 |
| 2022-04-20 | $7.33 | $7.90 | $7.30 | $7.56 | $7.56 | 63,123 |
| 2022-04-19 | $7.57 | $7.71 | $7.36 | $7.36 | $7.36 | 112,620 |
| 2022-04-18 | $7.71 | $7.88 | $7.43 | $7.65 | $7.65 | 90,395 |
| 2022-04-14 | $7.90 | $7.93 | $7.83 | $7.88 | $7.88 | 20,900 |
| 2022-04-13 | $7.72 | $7.99 | $7.56 | $7.77 | $7.77 | 109,012 |
| 2022-04-12 | $7.46 | $7.71 | $7.41 | $7.61 | $7.61 | 60,102 |
| 2022-04-11 | $7.61 | $7.65 | $7.32 | $7.47 | $7.47 | 95,080 |
| 2022-04-08 | $7.83 | $7.85 | $7.63 | $7.77 | $7.77 | 32,603 |
| 2022-04-07 | $7.79 | $7.95 | $7.75 | $7.85 | $7.85 | 23,579 |
| 2022-04-06 | $7.97 | $7.97 | $7.74 | $7.84 | $7.84 | 30,709 |
| 2022-04-05 | $7.95 | $8.08 | $7.85 | $7.97 | $7.97 | 15,171 |
| 2022-04-04 | $8.05 | $8.15 | $7.79 | $7.97 | $7.97 | 54,711 |
| 2022-04-01 | $8.35 | $8.45 | $7.85 | $8.04 | $8.04 | 87,578 |
| 2022-03-31 | $8.04 | $8.30 | $8.00 | $8.27 | $8.27 | 28,715 |
| 2022-03-30 | $7.95 | $8.29 | $7.89 | $8.15 | $8.15 | 164,374 |
| 2022-03-29 | $8.07 | $8.22 | $7.83 | $8.00 | $8.00 | 151,920 |
| 2022-03-28 | $8.32 | $8.32 | $7.81 | $8.11 | $8.11 | 83,682 |
| 2022-03-25 | $8.31 | $8.31 | $7.95 | $8.30 | $8.30 | 39,437 |
| 2022-03-24 | $8.17 | $8.40 | $7.84 | $8.27 | $8.27 | 75,116 |
| 2022-03-23 | $8.38 | $8.43 | $8.13 | $8.17 | $8.17 | 45,218 |
| 2022-03-22 | $8.26 | $8.53 | $8.25 | $8.49 | $8.49 | 62,121 |
| 2022-03-21 | $8.33 | $8.39 | $8.02 | $8.34 | $8.34 | 81,057 |
| 2022-03-18 | $7.98 | $8.45 | $7.98 | $8.36 | $8.36 | 120,301 |
| 2022-03-17 | $7.91 | $8.28 | $7.91 | $8.08 | $8.08 | 137,885 |
| 2022-03-16 | $7.91 | $8.00 | $7.76 | $7.98 | $7.98 | 40,748 |
| 2022-03-15 | $7.64 | $7.93 | $7.50 | $7.81 | $7.81 | 108,665 |
| 2022-03-14 | $7.42 | $7.92 | $7.40 | $7.64 | $7.64 | 183,871 |
| 2022-03-11 | $7.18 | $7.50 | $6.90 | $7.35 | $7.35 | 108,258 |
| 2022-03-10 | $7.44 | $7.61 | $6.81 | $7.09 | $7.09 | 203,221 |
| 2022-03-09 | $6.66 | $7.53 | $6.51 | $7.44 | $7.44 | 180,821 |
| 2022-03-08 | $6.50 | $6.74 | $6.20 | $6.52 | $6.52 | 154,490 |
| 2022-03-07 | $6.61 | $6.61 | $6.19 | $6.30 | $6.30 | 309,031 |
| 2022-03-04 | $6.84 | $6.84 | $6.47 | $6.53 | $6.53 | 78,552 |
| 2022-03-03 | $6.58 | $6.94 | $6.36 | $6.89 | $6.89 | 318,712 |
| 2022-03-02 | $6.54 | $6.65 | $6.42 | $6.57 | $6.57 | 109,999 |
| 2022-03-01 | $6.77 | $6.93 | $6.45 | $6.53 | $6.53 | 326,088 |
| 2022-02-28 | $7.00 | $7.01 | $5.61 | $6.98 | $6.98 | 1,300,992 |
| 2022-02-25 | $8.31 | $8.31 | $7.96 | $8.13 | $8.13 | 1,165,886 |
| 2022-02-24 | $8.11 | $8.21 | $7.81 | $8.07 | $8.07 | 166,389 |
| 2022-02-23 | $8.61 | $8.77 | $8.00 | $8.17 | $8.17 | 149,900 |
| 2022-02-22 | $8.90 | $8.97 | $8.51 | $8.61 | $8.61 | 490,242 |
| 2022-02-18 | $9.00 | $9.21 | $8.90 | $9.03 | $9.03 | 134,026 |
| 2022-02-17 | $9.10 | $9.21 | $9.00 | $9.02 | $9.02 | 46,974 |
| 2022-02-16 | $9.34 | $9.57 | $9.17 | $9.21 | $9.21 | 93,251 |
| 2022-02-15 | $9.52 | $9.71 | $9.40 | $9.43 | $9.43 | 35,672 |
| 2022-02-14 | $9.66 | $9.95 | $9.49 | $9.52 | $9.52 | 60,384 |
| 2022-02-11 | $9.83 | $10.07 | $9.62 | $9.70 | $9.70 | 57,137 |
| 2022-02-10 | $9.49 | $9.94 | $9.49 | $9.83 | $9.83 | 102,068 |
| 2022-02-09 | $10.40 | $10.40 | $9.71 | $9.77 | $9.77 | 113,977 |
| 2022-02-08 | $10.42 | $10.49 | $10.21 | $10.42 | $10.42 | 57,613 |
| 2022-02-07 | $9.96 | $10.65 | $9.96 | $10.59 | $10.59 | 28,559 |
| 2022-02-04 | $9.91 | $10.32 | $9.68 | $10.05 | $10.05 | 156,937 |
| 2022-02-03 | $10.07 | $10.07 | $9.88 | $9.97 | $9.97 | 24,449 |
| 2022-02-02 | $10.05 | $10.28 | $10.05 | $10.14 | $10.14 | 54,316 |
| 2022-02-01 | $10.01 | $10.32 | $10.01 | $10.23 | $10.23 | 127,773 |
| 2022-01-31 | $9.95 | $10.20 | $9.83 | $10.11 | $10.11 | 45,262 |
| 2022-01-28 | $10.30 | $10.56 | $9.75 | $10.05 | $10.05 | 166,123 |
| 2022-01-27 | $10.91 | $11.08 | $10.55 | $10.64 | $10.64 | 67,507 |
| 2022-01-26 | $10.55 | $11.08 | $10.55 | $10.85 | $10.85 | 120,880 |
| 2022-01-25 | $10.14 | $10.58 | $10.14 | $10.52 | $10.52 | 63,271 |
| 2022-01-24 | $9.93 | $10.60 | $9.87 | $10.28 | $10.28 | 220,038 |
| 2022-01-21 | $10.03 | $10.42 | $10.01 | $10.27 | $10.27 | 61,900 |
| 2022-01-20 | $9.75 | $10.34 | $9.75 | $10.30 | $10.30 | 42,718 |
| 2022-01-19 | $9.93 | $10.03 | $9.70 | $10.00 | $10.00 | 231,693 |
| 2022-01-18 | $10.56 | $10.62 | $9.89 | $9.93 | $9.93 | 100,731 |
| 2022-01-14 | $10.10 | $10.57 | $9.95 | $10.55 | $10.55 | 360,310 |
| 2022-01-13 | $9.97 | $10.15 | $9.86 | $10.00 | $10.00 | 58,689 |
| 2022-01-12 | $10.20 | $10.25 | $9.97 | $10.00 | $10.00 | 49,257 |
| 2022-01-11 | $10.11 | $10.31 | $10.01 | $10.09 | $10.09 | 98,799 |
| 2022-01-10 | $10.57 | $10.77 | $10.01 | $10.05 | $10.05 | 115,683 |
| 2022-01-07 | $10.89 | $11.63 | $10.52 | $10.78 | $10.78 | 270,491 |
| 2022-01-06 | $10.61 | $10.96 | $10.41 | $10.86 | $10.86 | 205,627 |
| 2022-01-05 | $10.68 | $10.90 | $10.59 | $10.83 | $10.83 | 148,507 |
| 2022-01-04 | $10.80 | $10.80 | $10.38 | $10.57 | $10.57 | 73,725 |
| 2022-01-03 | $10.80 | $10.90 | $10.62 | $10.74 | $10.74 | 18,665 |
| 2021-12-31 | $10.57 | $10.82 | $10.50 | $10.80 | $10.80 | 69,078 |
| 2021-12-30 | $10.38 | $10.70 | $10.30 | $10.55 | $10.55 | 129,654 |
| 2021-12-29 | $10.14 | $10.76 | $10.06 | $10.59 | $10.59 | 128,303 |
| 2021-12-28 | $10.24 | $10.29 | $9.99 | $10.26 | $10.26 | 71,412 |
| 2021-12-27 | $10.17 | $10.36 | $10.02 | $10.23 | $10.23 | 28,007 |
| 2021-12-23 | $10.06 | $10.20 | $10.00 | $10.20 | $10.20 | 50,764 |
| 2021-12-22 | $10.08 | $10.28 | $10.01 | $10.09 | $10.09 | 69,237 |
| 2021-12-21 | $10.15 | $10.24 | $10.05 | $10.18 | $10.18 | 92,341 |
| 2021-12-20 | $9.98 | $10.18 | $9.88 | $10.12 | $10.12 | 67,830 |
| 2021-12-17 | $9.61 | $10.19 | $9.61 | $10.07 | $10.07 | 76,684 |
| 2021-12-16 | $9.78 | $9.90 | $9.71 | $9.82 | $9.82 | 52,286 |
| 2021-12-15 | $9.64 | $9.85 | $9.54 | $9.76 | $9.76 | 91,043 |
| 2021-12-14 | $9.59 | $9.78 | $9.58 | $9.68 | $9.68 | 97,710 |
| 2021-12-13 | $9.48 | $9.77 | $9.42 | $9.68 | $9.68 | 90,855 |
| 2021-12-10 | $9.33 | $9.48 | $9.17 | $9.47 | $9.47 | 88,616 |
| 2021-12-09 | $9.24 | $9.51 | $9.19 | $9.47 | $9.47 | 157,104 |
| 2021-12-08 | $9.75 | $9.80 | $9.40 | $9.47 | $9.47 | 131,241 |
| 2021-12-07 | $9.52 | $9.96 | $9.45 | $9.88 | $9.88 | 110,506 |
| 2021-12-06 | $9.57 | $9.65 | $9.40 | $9.44 | $9.44 | 72,024 |
| 2021-12-03 | $9.57 | $9.62 | $9.31 | $9.49 | $9.49 | 88,279 |
| 2021-12-02 | $9.57 | $9.92 | $9.44 | $9.62 | $9.62 | 97,265 |
| 2021-12-01 | $9.77 | $9.88 | $9.60 | $9.73 | $9.73 | 98,853 |
| 2021-11-30 | $9.58 | $9.95 | $9.45 | $9.94 | $9.94 | 135,198 |
| 2021-11-29 | $9.40 | $9.60 | $9.23 | $9.56 | $9.56 | 232,355 |
| 2021-11-26 | $9.64 | $9.80 | $9.33 | $9.55 | $9.55 | 113,672 |
| 2021-11-24 | $10.09 | $10.09 | $9.50 | $9.82 | $9.82 | 332,731 |
| 2021-11-23 | $10.01 | $10.35 | $9.70 | $10.08 | $10.08 | 586,465 |
| 2021-11-22 | $11.20 | $11.59 | $10.81 | $11.25 | $11.25 | 337,193 |
| 2021-11-19 | $11.44 | $11.76 | $11.25 | $11.59 | $11.59 | 168,419 |
| 2021-11-18 | $11.50 | $11.50 | $11.08 | $11.40 | $11.40 | 131,963 |
| 2021-11-17 | $11.08 | $11.54 | $11.05 | $11.23 | $11.23 | 137,871 |
| 2021-11-16 | $11.04 | $11.37 | $11.04 | $11.17 | $11.17 | 40,946 |
| 2021-11-15 | $11.11 | $11.36 | $11.03 | $11.18 | $11.18 | 71,147 |
| 2021-11-12 | $11.05 | $11.21 | $11.05 | $11.09 | $11.09 | 36,561 |
| 2021-11-11 | $11.06 | $11.24 | $10.86 | $11.04 | $11.04 | 66,241 |
| 2021-11-10 | $11.25 | $11.27 | $11.05 | $11.07 | $11.07 | 53,397 |
| 2021-11-09 | $11.63 | $11.63 | $11.17 | $11.32 | $11.32 | 64,925 |
| 2021-11-08 | $11.75 | $12.10 | $11.47 | $11.63 | $11.63 | 77,760 |
| 2021-11-05 | $11.90 | $12.17 | $11.74 | $11.85 | $11.85 | 189,477 |
| 2021-11-04 | $11.50 | $12.15 | $11.50 | $11.99 | $11.99 | 315,937 |
| 2021-11-03 | $11.47 | $11.98 | $11.15 | $11.24 | $11.24 | 562,036 |
| 2021-11-02 | $10.90 | $11.16 | $10.85 | $11.12 | $11.12 | 199,564 |
| 2021-11-01 | $10.70 | $11.12 | $10.61 | $10.81 | $10.81 | 492,517 |
| 2021-10-29 | $10.61 | $10.78 | $10.36 | $10.60 | $10.60 | 119,496 |
| 2021-10-28 | $10.87 | $10.90 | $10.56 | $10.62 | $10.62 | 33,363 |
| 2021-10-27 | $10.70 | $11.04 | $10.70 | $10.95 | $10.95 | 99,538 |
| 2021-10-26 | $10.70 | $10.89 | $10.60 | $10.68 | $10.68 | 173,222 |
| 2021-10-25 | $11.20 | $11.20 | $10.59 | $10.59 | $10.59 | 306,252 |
| 2021-10-22 | $11.04 | $11.49 | $10.78 | $11.14 | $11.14 | 247,020 |
| 2021-10-21 | $11.42 | $11.59 | $11.15 | $11.21 | $11.21 | 51,479 |
| 2021-10-20 | $11.76 | $11.85 | $11.36 | $11.42 | $11.42 | 58,496 |
| 2021-10-19 | $11.70 | $11.90 | $11.56 | $11.80 | $11.80 | 61,346 |
| 2021-10-18 | $11.91 | $11.94 | $11.64 | $11.67 | $11.67 | 83,317 |
| 2021-10-15 | $11.90 | $12.14 | $11.68 | $11.78 | $11.78 | 69,090 |
| 2021-10-14 | $11.84 | $12.03 | $11.72 | $11.87 | $11.87 | 62,234 |
| 2021-10-13 | $11.85 | $11.92 | $11.70 | $11.72 | $11.72 | 21,493 |
| 2021-10-12 | $11.99 | $11.99 | $11.78 | $11.85 | $11.85 | 32,298 |
| 2021-10-11 | $12.07 | $12.11 | $11.92 | $11.96 | $11.96 | 40,502 |
| 2021-10-08 | $12.15 | $12.26 | $11.89 | $12.00 | $12.00 | 46,539 |
| 2021-10-07 | $12.21 | $12.27 | $12.04 | $12.05 | $12.05 | 36,411 |
| 2021-10-06 | $11.90 | $12.35 | $11.89 | $12.24 | $12.24 | 150,590 |
| 2021-10-05 | $12.25 | $12.28 | $11.95 | $11.97 | $11.97 | 81,291 |
| 2021-10-04 | $12.15 | $12.45 | $12.01 | $12.20 | $12.20 | 146,728 |
| 2021-10-01 | $12.05 | $12.22 | $11.80 | $12.19 | $12.19 | 77,853 |
| 2021-09-30 | $11.85 | $12.19 | $11.67 | $12.05 | $12.05 | 80,229 |
| 2021-09-29 | $11.94 | $11.94 | $11.57 | $11.82 | $11.82 | 90,732 |
| 2021-09-28 | $12.11 | $12.15 | $11.57 | $11.64 | $11.64 | 125,444 |
| 2021-09-27 | $12.04 | $12.28 | $12.04 | $12.21 | $12.21 | 58,982 |
| 2021-09-24 | $12.14 | $12.25 | $11.85 | $12.02 | $12.02 | 97,784 |
| 2021-09-23 | $12.16 | $12.24 | $12.06 | $12.24 | $12.24 | 57,506 |
| 2021-09-22 | $11.99 | $12.19 | $11.84 | $12.09 | $12.09 | 51,074 |
| 2021-09-21 | $11.70 | $12.00 | $11.66 | $11.91 | $11.91 | 33,765 |
| 2021-09-20 | $11.72 | $11.90 | $11.60 | $11.75 | $11.75 | 103,147 |
| 2021-09-17 | $11.90 | $12.11 | $11.90 | $12.00 | $12.00 | 81,436 |
| 2021-09-16 | $11.60 | $11.87 | $11.55 | $11.77 | $11.77 | 57,868 |
| 2021-09-15 | $10.97 | $11.70 | $10.95 | $11.33 | $11.33 | 70,599 |
| 2021-09-14 | $10.95 | $11.29 | $10.78 | $11.03 | $11.03 | 139,754 |
| 2021-09-13 | $10.98 | $10.99 | $10.60 | $10.68 | $10.68 | 124,884 |
| 2021-09-10 | $10.64 | $10.89 | $10.45 | $10.67 | $10.67 | 65,360 |
| 2021-09-09 | $10.80 | $10.91 | $10.60 | $10.67 | $10.67 | 50,193 |
| 2021-09-08 | $11.00 | $11.04 | $10.68 | $10.79 | $10.79 | 56,092 |
| 2021-09-07 | $11.03 | $11.29 | $10.85 | $10.93 | $10.93 | 94,638 |
| 2021-09-03 | $11.10 | $11.10 | $10.71 | $10.90 | $10.90 | 113,818 |
| 2021-09-02 | $11.12 | $11.19 | $10.91 | $10.99 | $10.99 | 54,923 |
| 2021-09-01 | $11.09 | $11.32 | $11.03 | $11.18 | $11.18 | 56,547 |
| 2021-08-31 | $11.10 | $11.35 | $11.08 | $11.10 | $11.10 | 64,381 |
| 2021-08-30 | $11.20 | $11.40 | $11.12 | $11.20 | $11.20 | 68,430 |
| 2021-08-27 | $11.30 | $11.53 | $11.11 | $11.35 | $11.35 | 82,383 |
| 2021-08-26 | $11.92 | $11.92 | $11.27 | $11.33 | $11.33 | 54,110 |
| 2021-08-25 | $11.82 | $12.14 | $11.70 | $11.88 | $11.88 | 84,960 |
| 2021-08-24 | $11.72 | $11.96 | $11.72 | $11.81 | $11.81 | 68,362 |
| 2021-08-23 | $11.56 | $11.99 | $11.56 | $11.59 | $11.59 | 72,000 |
| 2021-08-20 | $11.25 | $11.75 | $11.20 | $11.53 | $11.53 | 125,985 |
| 2021-08-19 | $11.84 | $11.85 | $11.25 | $11.25 | $11.25 | 188,897 |
| 2021-08-18 | $11.10 | $11.98 | $10.90 | $11.90 | $11.90 | 200,987 |
| 2021-08-17 | $11.00 | $11.47 | $10.85 | $10.87 | $10.87 | 249,017 |
| 2021-08-16 | $10.86 | $11.00 | $10.76 | $10.97 | $10.97 | 370,247 |
| 2021-08-13 | $10.93 | $11.34 | $10.72 | $10.75 | $10.75 | 180,082 |
| 2021-08-12 | $10.60 | $11.00 | $10.58 | $10.81 | $10.81 | 112,221 |
| 2021-08-11 | $10.44 | $11.15 | $10.28 | $10.66 | $10.66 | 218,731 |
| 2021-08-10 | $10.13 | $10.67 | $9.99 | $10.67 | $10.67 | 334,513 |
| 2021-08-09 | $10.20 | $10.37 | $9.93 | $10.19 | $10.19 | 241,094 |
| 2021-08-06 | $10.38 | $10.46 | $9.85 | $10.10 | $10.10 | 295,296 |
| 2021-08-05 | $10.20 | $10.43 | $9.55 | $9.63 | $9.63 | 640,705 |
| 2021-08-04 | $10.25 | $10.41 | $9.84 | $10.19 | $10.19 | 177,456 |
| 2021-08-03 | $10.57 | $10.59 | $10.18 | $10.30 | $10.30 | 87,018 |
| 2021-08-02 | $10.35 | $10.67 | $10.35 | $10.67 | $10.67 | 67,523 |
| 2021-07-30 | $10.69 | $10.73 | $10.15 | $10.31 | $10.31 | 78,527 |
| 2021-07-29 | $10.79 | $10.83 | $10.59 | $10.64 | $10.64 | 103,996 |
| 2021-07-28 | $10.77 | $11.06 | $10.64 | $10.80 | $10.80 | 81,732 |
| 2021-07-27 | $11.14 | $11.30 | $10.76 | $10.85 | $10.85 | 56,380 |
| 2021-07-26 | $11.18 | $11.18 | $10.91 | $10.98 | $10.98 | 97,872 |
| 2021-07-23 | $11.18 | $11.44 | $11.10 | $11.18 | $11.18 | 32,017 |
| 2021-07-22 | $11.80 | $11.80 | $11.22 | $11.33 | $11.33 | 21,364 |
| 2021-07-21 | $11.70 | $11.95 | $11.38 | $11.54 | $11.54 | 27,472 |
| 2021-07-20 | $11.28 | $11.70 | $11.21 | $11.52 | $11.52 | 24,548 |
| 2021-07-19 | $11.60 | $11.74 | $11.03 | $11.17 | $11.17 | 133,298 |
| 2021-07-16 | $11.57 | $11.81 | $11.41 | $11.60 | $11.60 | 12,649 |
| 2021-07-15 | $11.60 | $11.93 | $11.46 | $11.67 | $11.67 | 32,870 |
| 2021-07-14 | $11.80 | $11.80 | $11.55 | $11.62 | $11.62 | 44,180 |
| 2021-07-13 | $12.10 | $12.10 | $11.72 | $11.75 | $11.75 | 16,586 |
| 2021-07-12 | $11.85 | $12.10 | $11.85 | $12.10 | $12.10 | 34,617 |
| 2021-07-09 | $11.62 | $12.05 | $11.37 | $11.94 | $11.94 | 41,490 |
| 2021-07-08 | $11.73 | $11.85 | $11.43 | $11.46 | $11.46 | 12,792 |
| 2021-07-07 | $12.03 | $12.03 | $11.60 | $11.79 | $11.79 | 19,998 |
| 2021-07-06 | $12.16 | $12.38 | $11.78 | $11.96 | $11.96 | 43,071 |
| 2021-07-02 | $12.49 | $12.49 | $12.07 | $12.20 | $12.20 | 52,575 |
| 2021-07-01 | $12.17 | $12.47 | $12.12 | $12.47 | $12.47 | 68,026 |
| 2021-06-30 | $12.47 | $12.47 | $12.10 | $12.13 | $12.13 | 30,047 |
| 2021-06-29 | $12.82 | $12.82 | $12.49 | $12.49 | $12.49 | 25,141 |
| 2021-06-28 | $12.87 | $12.95 | $12.21 | $12.45 | $12.45 | 49,525 |
| 2021-06-25 | $11.79 | $13.45 | $11.79 | $13.15 | $13.15 | 126,128 |
| 2021-06-24 | $11.75 | $11.86 | $11.57 | $11.86 | $11.86 | 16,855 |
| 2021-06-23 | $11.75 | $11.96 | $11.63 | $11.81 | $11.81 | 84,130 |
| 2021-06-22 | $11.73 | $11.78 | $11.50 | $11.70 | $11.70 | 58,959 |
| 2021-06-21 | $11.89 | $12.00 | $11.53 | $11.82 | $11.82 | 73,552 |
| 2021-06-18 | $11.75 | $11.94 | $11.58 | $11.75 | $11.75 | 60,046 |
| 2021-06-17 | $11.75 | $11.92 | $11.58 | $11.74 | $11.74 | 67,500 |
| 2021-06-16 | $11.62 | $11.81 | $11.50 | $11.79 | $11.79 | 50,335 |
| 2021-06-15 | $11.62 | $11.72 | $11.40 | $11.62 | $11.62 | 33,577 |
| 2021-06-14 | $11.75 | $12.00 | $11.61 | $11.83 | $11.83 | 26,812 |
| 2021-06-11 | $11.67 | $11.84 | $11.54 | $11.69 | $11.69 | 25,684 |
| 2021-06-10 | $11.41 | $11.83 | $11.39 | $11.74 | $11.74 | 64,841 |
| 2021-06-09 | $11.67 | $11.87 | $11.26 | $11.39 | $11.39 | 105,916 |
| 2021-06-08 | $11.75 | $11.80 | $11.55 | $11.73 | $11.73 | 27,418 |
| 2021-06-07 | $11.76 | $11.88 | $11.66 | $11.79 | $11.79 | 76,600 |
| 2021-06-04 | $12.02 | $12.02 | $11.47 | $11.55 | $11.55 | 117,447 |
| 2021-06-03 | $11.76 | $12.30 | $11.65 | $11.87 | $11.87 | 250,282 |
| 2021-06-02 | $11.80 | $11.85 | $11.35 | $11.65 | $11.65 | 83,142 |
| 2021-06-01 | $11.81 | $11.92 | $11.58 | $11.63 | $11.63 | 99,970 |
| 2021-05-28 | $11.84 | $12.01 | $11.66 | $11.75 | $11.75 | 89,800 |
| 2021-05-27 | $11.74 | $11.88 | $11.49 | $11.75 | $11.75 | 16,133 |
| 2021-05-26 | $11.75 | $11.79 | $11.56 | $11.69 | $11.69 | 49,714 |
| 2021-05-25 | $12.00 | $12.07 | $11.61 | $11.72 | $11.72 | 70,685 |
| 2021-05-24 | $12.05 | $12.29 | $11.66 | $11.66 | $11.66 | 109,115 |
| 2021-05-21 | $11.97 | $12.30 | $11.96 | $12.06 | $12.06 | 91,101 |
| 2021-05-20 | $11.62 | $12.19 | $11.51 | $11.91 | $11.91 | 98,491 |
| 2021-05-19 | $11.39 | $11.81 | $11.35 | $11.67 | $11.67 | 47,100 |
| 2021-05-18 | $11.24 | $11.68 | $11.20 | $11.37 | $11.37 | 35,827 |
| 2021-05-17 | $11.02 | $11.30 | $11.02 | $11.20 | $11.20 | 59,016 |
| 2021-05-14 | $11.06 | $11.46 | $10.85 | $11.07 | $11.07 | 129,718 |
| 2021-05-13 | $11.30 | $11.61 | $10.76 | $10.96 | $10.96 | 92,350 |
| 2021-05-12 | $11.20 | $11.51 | $11.20 | $11.39 | $11.39 | 161,410 |
| 2021-05-11 | $10.96 | $11.39 | $10.65 | $10.90 | $10.90 | 169,880 |
| 2021-05-10 | $11.68 | $11.68 | $10.72 | $10.99 | $10.99 | 272,162 |
| 2021-05-07 | $11.60 | $11.61 | $11.10 | $11.25 | $11.25 | 210,518 |
| 2021-05-06 | $11.70 | $11.90 | $10.85 | $11.26 | $11.26 | 291,695 |
| 2021-05-05 | $11.70 | $12.70 | $11.12 | $11.50 | $11.50 | 629,764 |
| 2021-05-04 | $13.37 | $13.37 | $12.84 | $12.84 | $12.84 | 13,417 |
| 2021-05-03 | $13.43 | $13.55 | $13.08 | $13.55 | $13.55 | 30,023 |
| 2021-04-30 | $13.43 | $13.50 | $13.19 | $13.20 | $13.20 | 8,672 |
| 2021-04-29 | $13.30 | $13.50 | $13.21 | $13.21 | $13.21 | 2,376 |
| 2021-04-28 | $13.65 | $13.75 | $13.33 | $13.50 | $13.50 | 14,065 |
| 2021-04-27 | $13.42 | $13.74 | $13.35 | $13.46 | $13.46 | 70,960 |
| 2021-04-26 | $13.27 | $13.60 | $13.27 | $13.56 | $13.56 | 66,196 |
| 2021-04-23 | $13.60 | $13.60 | $13.10 | $13.17 | $13.17 | 55,653 |
| 2021-04-22 | $13.50 | $14.01 | $13.30 | $13.55 | $13.55 | 74,381 |
| 2021-04-21 | $13.32 | $13.50 | $13.30 | $13.30 | $13.30 | 23,087 |
| 2021-04-20 | $13.47 | $13.63 | $13.47 | $13.50 | $13.50 | 22,049 |
| 2021-04-19 | $13.75 | $13.75 | $13.45 | $13.75 | $13.75 | 12,195 |
| 2021-04-16 | $13.99 | $13.99 | $13.50 | $13.75 | $13.75 | 13,548 |
| 2021-04-15 | $13.80 | $13.99 | $13.60 | $13.99 | $13.99 | 13,396 |
| 2021-04-14 | $13.78 | $14.14 | $13.76 | $13.89 | $13.89 | 15,057 |
| 2021-04-13 | $13.99 | $13.99 | $13.70 | $13.72 | $13.72 | 11,316 |
| 2021-04-12 | $14.01 | $14.01 | $13.65 | $13.86 | $13.86 | 25,161 |
| 2021-04-09 | $13.81 | $14.01 | $13.81 | $14.00 | $14.00 | 7,822 |
| 2021-04-08 | $14.49 | $14.50 | $14.00 | $14.04 | $14.04 | 11,146 |
| 2021-04-07 | $14.03 | $14.50 | $14.03 | $14.27 | $14.27 | 9,355 |
| 2021-04-06 | $14.15 | $14.45 | $14.00 | $14.23 | $14.23 | 10,318 |
| 2021-04-05 | $14.15 | $14.39 | $13.91 | $14.29 | $14.29 | 16,635 |
| 2021-04-01 | $14.00 | $14.09 | $13.72 | $13.83 | $13.83 | 13,824 |
| 2021-03-31 | $13.84 | $14.00 | $13.50 | $13.93 | $13.93 | 14,861 |
| 2021-03-30 | $13.94 | $13.94 | $13.12 | $13.84 | $13.84 | 5,759 |
| 2021-03-29 | $13.15 | $13.89 | $13.15 | $13.60 | $13.60 | 3,215 |
| 2021-03-26 | $12.95 | $13.99 | $12.90 | $13.03 | $13.03 | 14,219 |
| 2021-03-25 | $13.01 | $13.46 | $12.92 | $13.11 | $13.11 | 8,601 |
| 2021-03-24 | $13.75 | $13.90 | $12.92 | $13.49 | $13.49 | 19,924 |
| 2021-03-23 | $13.80 | $14.55 | $13.31 | $13.94 | $13.94 | 16,318 |
| 2021-03-22 | $14.00 | $15.16 | $13.60 | $14.20 | $14.20 | 18,575 |
| 2021-03-19 | $14.25 | $15.17 | $13.64 | $13.80 | $13.80 | 17,588 |
| 2021-03-18 | $14.40 | $15.42 | $14.23 | $14.29 | $14.29 | 12,246 |
| 2021-03-17 | $14.60 | $14.67 | $14.20 | $14.43 | $14.43 | 294,827 |
| 2021-03-16 | $14.50 | $15.00 | $14.50 | $14.50 | $14.50 | 41,342 |
| 2021-03-15 | $14.15 | $14.40 | $14.05 | $14.40 | $14.40 | 13,038 |
| 2021-03-12 | $14.32 | $14.35 | $12.62 | $14.08 | $14.08 | 92,607 |
| 2021-03-11 | $14.20 | $14.66 | $14.20 | $14.55 | $14.55 | 20,251 |
| 2021-03-10 | $14.11 | $14.36 | $14.10 | $14.25 | $14.25 | 9,712 |
| 2021-03-09 | $14.02 | $14.51 | $14.02 | $14.11 | $14.11 | 8,517 |
| 2021-03-08 | $14.29 | $15.31 | $13.89 | $13.89 | $13.89 | 14,361 |
| 2021-03-05 | $13.90 | $14.27 | $13.85 | $14.02 | $14.02 | 23,323 |
| 2021-03-04 | $14.51 | $14.51 | $13.70 | $13.96 | $13.96 | 28,092 |
| 2021-03-03 | $14.55 | $14.80 | $14.30 | $14.45 | $14.45 | 12,147 |
| 2021-03-02 | $14.33 | $14.80 | $14.33 | $14.49 | $14.49 | 80,760 |
| 2021-03-01 | $14.32 | $14.50 | $14.31 | $14.43 | $14.43 | 9,816 |
| 2021-02-26 | $14.51 | $14.76 | $14.43 | $14.74 | $14.74 | 4,523 |
| 2021-02-25 | $14.74 | $14.80 | $14.40 | $14.41 | $14.41 | 8,218 |
| 2021-02-24 | $14.68 | $14.75 | $14.53 | $14.73 | $14.73 | 34,961 |
| 2021-02-23 | $14.33 | $14.75 | $14.29 | $14.53 | $14.53 | 13,921 |
| 2021-02-22 | $14.51 | $14.75 | $14.12 | $14.55 | $14.55 | 29,243 |
| 2021-02-19 | $14.49 | $14.65 | $14.49 | $14.51 | $14.51 | 4,254 |
| 2021-02-18 | $14.53 | $14.60 | $14.00 | $14.40 | $14.40 | 18,628 |
| 2021-02-17 | $14.75 | $15.00 | $14.25 | $14.25 | $14.25 | 72,543 |
| 2021-02-16 | $14.50 | $14.80 | $14.44 | $14.75 | $14.75 | 89,829 |
| 2021-02-12 | $14.00 | $14.15 | $14.00 | $14.15 | $14.15 | 876 |
| 2021-02-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 487 |
| 2021-02-10 | $14.30 | $14.30 | $13.70 | $14.30 | $14.30 | 1,810 |
| 2021-02-09 | $13.99 | $14.25 | $13.75 | $14.25 | $14.25 | 3,634 |
| 2021-02-08 | $14.00 | $14.02 | $13.51 | $14.02 | $14.02 | 4,358 |
| 2021-02-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 682 |
| 2021-02-04 | $15.44 | $15.44 | $14.00 | $14.05 | $14.05 | 30,276 |
| 2021-02-03 | $14.20 | $14.20 | $13.78 | $14.01 | $14.01 | 2,735 |
| 2021-02-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 279 |
| 2021-02-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 266 |
| 2021-01-29 | $13.36 | $13.63 | $13.36 | $13.37 | $13.37 | 1,307 |
| 2021-01-28 | $13.50 | $13.50 | $13.31 | $13.50 | $13.50 | 2,409 |
| 2021-01-27 | $13.79 | $13.88 | $13.33 | $13.50 | $13.50 | 3,761 |
| 2021-01-26 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1,060 |
| 2021-01-25 | $14.00 | $14.06 | $13.56 | $13.56 | $13.56 | 31,082 |
| 2021-01-22 | $14.05 | $14.12 | $13.30 | $13.93 | $13.93 | 15,886 |
| 2021-01-21 | $14.18 | $14.18 | $13.70 | $13.99 | $13.99 | 1,778 |
| 2021-01-20 | $14.10 | $14.32 | $14.09 | $14.10 | $14.10 | 75,993 |
| 2021-01-19 | $13.70 | $14.07 | $13.69 | $13.69 | $13.69 | 4,528 |
| 2021-01-15 | $13.50 | $13.50 | $13.25 | $13.50 | $13.50 | 4,404 |
| 2021-01-14 | $13.75 | $13.75 | $13.55 | $13.55 | $13.55 | 7,661 |
| 2021-01-13 | $13.40 | $13.70 | $13.40 | $13.40 | $13.40 | 3,087 |
| 2021-01-12 | $13.45 | $13.45 | $13.21 | $13.40 | $13.40 | 1,537 |
| 2021-01-11 | $13.21 | $13.45 | $13.21 | $13.45 | $13.45 | 2,430 |
| 2021-01-08 | $13.25 | $13.38 | $13.23 | $13.30 | $13.30 | 2,807 |
| 2021-01-07 | $13.15 | $13.76 | $13.15 | $13.58 | $13.58 | 1,863 |
| 2021-01-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 53 |
| 2021-01-05 | $13.03 | $13.65 | $13.03 | $13.50 | $13.50 | 1,682 |
| 2021-01-04 | $13.50 | $13.80 | $13.45 | $13.66 | $13.66 | 18,359 |
| 2020-12-31 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 510 |
| 2020-12-30 | $13.10 | $13.52 | $13.10 | $13.35 | $13.35 | 10,834 |
| 2020-12-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 183 |
| 2020-12-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 157 |
| 2020-12-24 | $13.32 | $13.32 | $13.06 | $13.08 | $13.08 | 807 |
| 2020-12-23 | $13.40 | $13.49 | $13.01 | $13.45 | $13.45 | 14,867 |
| 2020-12-22 | $13.00 | $13.50 | $13.00 | $13.46 | $13.46 | 41,174 |
| 2020-12-21 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 105 |
| 2020-12-18 | $13.00 | $13.40 | $13.00 | $13.11 | $13.11 | 2,994 |
| 2020-12-17 | $13.06 | $13.37 | $12.82 | $13.37 | $13.37 | 4,600 |
| 2020-12-16 | $13.11 | $13.25 | $13.11 | $13.23 | $13.23 | 100,607 |
| 2020-12-15 | $13.25 | $13.28 | $13.12 | $13.25 | $13.25 | 227,278 |
| 2020-12-14 | $12.91 | $13.50 | $12.90 | $13.50 | $13.50 | 854 |
| 2020-12-11 | $12.79 | $13.20 | $12.75 | $13.18 | $13.18 | 13,190 |
| 2020-12-10 | $13.02 | $13.16 | $12.50 | $13.15 | $13.15 | 45,360 |
| 2020-12-09 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 2,572 |
| 2020-12-08 | $13.90 | $13.90 | $13.35 | $13.35 | $13.35 | 3,117 |
| 2020-12-07 | $13.73 | $14.20 | $13.54 | $13.86 | $13.86 | 7,360 |
| 2020-12-04 | $12.78 | $13.50 | $12.45 | $13.46 | $13.46 | 5,475 |
| 2020-12-03 | $12.11 | $13.27 | $12.11 | $13.27 | $13.27 | 3,096 |
| 2020-12-02 | $12.50 | $12.50 | $12.40 | $12.50 | $12.50 | 4,642 |
| 2020-12-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 206 |
| 2020-11-30 | $12.34 | $12.50 | $12.23 | $12.50 | $12.50 | 2,872 |
| 2020-11-27 | $13.24 | $13.34 | $12.24 | $12.63 | $12.63 | 5,479 |
| 2020-11-25 | $13.31 | $13.31 | $12.52 | $12.52 | $12.52 | 9,598 |
| 2020-11-24 | $13.00 | $13.40 | $12.80 | $12.95 | $12.95 | 35,457 |
| 2020-11-23 | $13.20 | $13.65 | $12.85 | $13.00 | $13.00 | 13,336 |
| 2020-11-20 | $13.22 | $13.55 | $12.80 | $12.99 | $12.99 | 59,750 |
| 2020-11-19 | $13.61 | $13.63 | $13.20 | $13.21 | $13.21 | 29,744 |
| 2020-11-18 | $13.45 | $13.55 | $13.45 | $13.55 | $13.55 | 483 |
| 2020-11-17 | $13.39 | $13.64 | $13.26 | $13.32 | $13.32 | 1,972 |
| 2020-11-16 | $14.00 | $14.00 | $13.15 | $13.25 | $13.25 | 71,784 |
| 2020-11-13 | $13.86 | $13.97 | $13.85 | $13.85 | $13.85 | 1,500 |
| 2020-11-12 | $13.55 | $14.95 | $13.35 | $13.85 | $13.85 | 21,315 |
| 2020-11-11 | $13.45 | $13.63 | $13.00 | $13.53 | $13.53 | 356,733 |
| 2020-11-10 | $13.50 | $13.50 | $13.00 | $13.25 | $13.25 | 4,216 |
| 2020-11-09 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 257,776 |
| 2020-11-06 | $13.01 | $13.64 | $13.00 | $13.02 | $13.02 | 39,498 |
| 2020-11-05 | $13.25 | $13.53 | $13.05 | $13.50 | $13.50 | 63,104 |
| 2020-11-04 | $12.71 | $12.72 | $12.70 | $12.70 | $12.70 | 1,549 |
| 2020-11-03 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 14,880 |
| 2020-11-02 | $13.01 | $13.56 | $13.00 | $13.00 | $13.00 | 26,066 |
| 2020-10-30 | $13.00 | $13.21 | $12.60 | $12.86 | $12.86 | 2,180 |
| 2020-10-29 | $13.41 | $14.00 | $12.55 | $13.00 | $13.00 | 220,894 |
| 2020-10-28 | $12.80 | $13.00 | $11.97 | $13.00 | $13.00 | 3,656 |
| 2020-10-27 | $12.70 | $12.85 | $12.70 | $12.85 | $12.85 | 1,173 |
| 2020-10-26 | $13.07 | $13.07 | $12.43 | $12.75 | $12.75 | 2,673 |
| 2020-10-23 | $13.51 | $13.51 | $12.71 | $12.77 | $12.77 | 2,487 |
| 2020-10-22 | $12.70 | $12.76 | $12.70 | $12.70 | $12.70 | 3,827 |
| 2020-10-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 12 |
| 2020-10-20 | $12.70 | $12.70 | $12.50 | $12.60 | $12.60 | 4,442 |
| 2020-10-19 | $12.99 | $12.99 | $12.75 | $12.75 | $12.75 | 1,607 |
| 2020-10-16 | $12.30 | $12.46 | $12.10 | $12.46 | $12.46 | 2,305 |
| 2020-10-15 | $12.51 | $12.52 | $12.01 | $12.50 | $12.50 | 2,462 |
| 2020-10-14 | $12.90 | $12.90 | $12.22 | $12.22 | $12.22 | 1,404 |
| 2020-10-13 | $12.14 | $12.89 | $12.14 | $12.60 | $12.60 | 936 |
| 2020-10-12 | $12.60 | $12.60 | $12.01 | $12.48 | $12.48 | 2,327 |
| 2020-10-09 | $12.99 | $12.99 | $12.51 | $12.51 | $12.51 | 578 |
| 2020-10-08 | $12.81 | $13.00 | $12.81 | $12.95 | $12.95 | 373 |
| 2020-10-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 338 |
| 2020-10-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 259 |
| 2020-10-05 | $13.03 | $13.56 | $12.91 | $12.91 | $12.91 | 19,272 |
| 2020-10-02 | $12.82 | $13.50 | $12.29 | $12.51 | $12.51 | 20,738 |
| 2020-10-01 | $12.72 | $13.00 | $12.48 | $12.75 | $12.75 | 5,748 |
| 2020-09-30 | $12.65 | $12.66 | $12.21 | $12.36 | $12.36 | 5,400 |
| 2020-09-29 | $12.90 | $13.00 | $12.70 | $12.89 | $12.89 | 1,600 |
| 2020-09-28 | $12.94 | $12.94 | $12.00 | $12.01 | $12.01 | 2,095 |
| 2020-09-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,238 |
| 2020-09-24 | $10.82 | $11.58 | $10.82 | $11.57 | $11.57 | 4,736 |
| 2020-09-23 | $12.18 | $12.50 | $11.22 | $11.25 | $11.25 | 1,092 |
| 2020-09-22 | $12.00 | $13.00 | $11.85 | $12.00 | $12.00 | 33,711 |
| 2020-09-21 | $12.00 | $12.29 | $11.93 | $12.10 | $12.10 | 3,291 |
| 2020-09-18 | $12.75 | $13.60 | $11.88 | $12.07 | $12.07 | 8,050 |
| 2020-09-17 | $13.00 | $13.58 | $12.73 | $12.73 | $12.73 | 14,280 |
| 2020-09-16 | $13.50 | $13.68 | $12.80 | $12.90 | $12.90 | 43,633 |
| 2020-09-15 | $13.58 | $13.58 | $12.90 | $13.00 | $13.00 | 288,229 |
| 2020-09-14 | $12.15 | $13.00 | $12.15 | $12.80 | $12.80 | 8,273 |
| 2020-09-11 | $12.50 | $12.70 | $11.50 | $11.80 | $11.80 | 332,144 |
| 2020-09-10 | $13.50 | $13.79 | $12.00 | $13.00 | $13.00 | 36,170 |
| 2020-09-09 | $14.51 | $14.80 | $13.50 | $13.50 | $13.50 | 213,977 |
| 2020-09-08 | $11.10 | $11.50 | $10.84 | $11.08 | $11.08 | 4,177 |
| 2020-09-04 | $10.81 | $11.10 | $10.81 | $10.83 | $10.83 | 23,364 |
| 2020-09-03 | $11.00 | $11.10 | $10.96 | $11.00 | $11.00 | 26,199 |
| 2020-09-02 | $10.94 | $11.12 | $10.94 | $11.00 | $11.00 | 6,421 |
| 2020-09-01 | $11.30 | $11.50 | $10.91 | $11.08 | $11.08 | 3,643 |
| 2020-08-31 | $11.29 | $11.29 | $11.00 | $11.01 | $11.01 | 7,179 |
| 2020-08-28 | $11.20 | $11.60 | $11.11 | $11.30 | $11.30 | 19,522 |
| 2020-08-27 | $11.60 | $11.60 | $11.00 | $11.15 | $11.15 | 31,453 |
| 2020-08-26 | $12.22 | $12.22 | $11.36 | $11.36 | $11.36 | 10,212 |
| 2020-08-25 | $11.64 | $11.72 | $11.10 | $11.58 | $11.58 | 29,920 |
| 2020-08-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 194 |
| 2020-08-21 | $11.48 | $11.60 | $10.80 | $11.41 | $11.41 | 9,261 |
| 2020-08-20 | $11.40 | $11.40 | $11.35 | $11.40 | $11.40 | 504 |
| 2020-08-19 | $11.43 | $12.00 | $11.24 | $11.33 | $11.33 | 24,060 |
| 2020-08-18 | $11.45 | $11.50 | $11.01 | $11.24 | $11.24 | 76,213 |
| 2020-08-17 | $11.30 | $11.32 | $11.03 | $11.24 | $11.24 | 38,634 |
| 2020-08-14 | $11.31 | $11.51 | $11.30 | $11.50 | $11.50 | 23,353 |
| 2020-08-13 | $11.11 | $11.55 | $11.11 | $11.39 | $11.39 | 11,559 |
| 2020-08-12 | $11.30 | $12.01 | $11.30 | $11.58 | $11.58 | 21,193 |
| 2020-08-11 | $11.25 | $11.79 | $11.20 | $11.30 | $11.30 | 16,464 |
| 2020-08-10 | $12.03 | $12.40 | $11.20 | $11.30 | $11.30 | 17,767 |
| 2020-08-07 | $11.39 | $11.78 | $11.38 | $11.61 | $11.61 | 6,998 |
| 2020-08-06 | $11.75 | $11.90 | $11.15 | $11.34 | $11.34 | 153,667 |
| 2020-08-05 | $11.70 | $12.00 | $10.61 | $11.13 | $11.13 | 16,881 |
| 2020-08-04 | $12.22 | $12.22 | $11.25 | $11.45 | $11.45 | 45,597 |
| 2020-08-03 | $10.59 | $11.82 | $10.25 | $11.25 | $11.25 | 33,188 |
| 2020-07-31 | $10.80 | $11.06 | $10.68 | $10.99 | $10.99 | 9,040 |
| 2020-07-30 | $11.13 | $11.13 | $10.14 | $10.80 | $10.80 | 6,628 |
| 2020-07-29 | $11.20 | $11.39 | $11.00 | $11.33 | $11.33 | 11,829 |
| 2020-07-28 | $11.15 | $11.50 | $11.00 | $11.39 | $11.39 | 4,979 |
| 2020-07-27 | $11.76 | $11.76 | $10.06 | $11.50 | $11.50 | 4,264 |
| 2020-07-24 | $11.92 | $11.92 | $11.50 | $11.50 | $11.50 | 4,654 |
| 2020-07-23 | $12.04 | $12.35 | $11.65 | $11.65 | $11.65 | 11,673 |
| 2020-07-22 | $11.50 | $11.99 | $11.50 | $11.51 | $11.51 | 65,549 |
| 2020-07-21 | $12.00 | $12.00 | $10.23 | $11.80 | $11.80 | 60,333 |
| 2020-07-20 | $11.25 | $12.00 | $11.00 | $11.11 | $11.11 | 20,373 |
| 2020-07-17 | $10.75 | $11.97 | $10.75 | $11.00 | $11.00 | 9,700 |
| 2020-07-16 | $11.00 | $12.00 | $10.99 | $11.50 | $11.50 | 5,000 |
| 2020-07-15 | $11.06 | $11.56 | $10.75 | $11.01 | $11.01 | 13,700 |
| 2020-07-14 | $11.38 | $12.25 | $11.00 | $11.50 | $11.50 | 2,800 |
| 2020-07-13 | $11.15 | $11.49 | $10.67 | $11.49 | $11.49 | 5,100 |
| 2020-07-10 | $10.35 | $11.50 | $10.35 | $11.08 | $11.08 | 4,700 |
| 2020-07-09 | $12.49 | $12.49 | $11.00 | $11.00 | $11.00 | 63,200 |
| 2020-07-08 | $14.26 | $15.50 | $10.24 | $11.25 | $11.25 | 38,000 |
| 2020-02-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2020-02-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2020-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2020-02-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,157 |
| 2020-01-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 580 |
| 2020-01-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,314 |
| 2019-12-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,157 |
Amryt Pharma Plc (AMYT) News Headlines
Recent Amryt Pharma Plc (AMYT) News
Similar Companies to Amryt Pharma Plc (AMYT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |