Orchard Therapeutics plc (ORTX) Exchange: NASDAQ
Data as of April 24, 2024
$16.70 ($0.00) 0.00%
Orchard Therapeutics plc - Daily Information
Click for more stock information on Orchard Therapeutics plc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $16.70 |
| Previous Close | $16.70 |
| High | $16.70 |
| Low | $16.70 |
| Adjusted Open | $16.70 |
| Previous Adjusted Close | $16.70 |
| Adjusted High | $16.70 |
| Adjusted Low | $16.70 |
About Orchard Therapeutics plc (ORTX)
Orchard Therapeutics plc ADS
Invest in Orchard Therapeutics plc (ORTX)
Historical Stock Data for Orchard Therapeutics plc (ORTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-01-23 | $16.65 | $16.72 | $16.63 | $16.70 | $16.70 | 372,349 |
| 2024-01-22 | $16.60 | $16.65 | $16.59 | $16.65 | $16.65 | 60,671 |
| 2024-01-19 | $16.51 | $16.63 | $16.51 | $16.61 | $16.61 | 89,454 |
| 2024-01-18 | $16.54 | $16.60 | $16.50 | $16.57 | $16.57 | 204,700 |
| 2024-01-17 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 247,663 |
| 2024-01-16 | $16.41 | $16.45 | $16.40 | $16.44 | $16.44 | 392,742 |
| 2024-01-12 | $16.40 | $16.45 | $16.40 | $16.44 | $16.44 | 31,792 |
| 2024-01-11 | $16.41 | $16.45 | $16.40 | $16.40 | $16.40 | 233,867 |
| 2024-01-10 | $16.40 | $16.43 | $16.40 | $16.42 | $16.42 | 92,401 |
| 2024-01-09 | $16.40 | $16.43 | $16.39 | $16.40 | $16.40 | 146,693 |
| 2024-01-08 | $16.41 | $16.41 | $16.39 | $16.40 | $16.40 | 48,773 |
| 2024-01-05 | $16.40 | $16.44 | $16.40 | $16.40 | $16.40 | 89,085 |
| 2024-01-04 | $16.44 | $16.45 | $16.39 | $16.41 | $16.41 | 133,951 |
| 2024-01-03 | $16.42 | $16.43 | $16.38 | $16.41 | $16.41 | 139,877 |
| 2024-01-02 | $16.41 | $16.44 | $16.41 | $16.42 | $16.42 | 76,192 |
| 2023-12-29 | $16.42 | $16.45 | $16.41 | $16.45 | $16.45 | 67,322 |
| 2023-12-28 | $16.43 | $16.44 | $16.41 | $16.42 | $16.42 | 61,877 |
| 2023-12-27 | $16.45 | $16.45 | $16.41 | $16.43 | $16.43 | 60,480 |
| 2023-12-26 | $16.41 | $16.45 | $16.40 | $16.43 | $16.43 | 26,876 |
| 2023-12-22 | $16.45 | $16.45 | $16.38 | $16.42 | $16.42 | 44,242 |
| 2023-12-21 | $16.44 | $16.45 | $16.38 | $16.44 | $16.44 | 22,492 |
| 2023-12-20 | $16.43 | $16.47 | $16.40 | $16.45 | $16.45 | 165,541 |
| 2023-12-19 | $16.43 | $16.49 | $16.41 | $16.47 | $16.47 | 103,707 |
| 2023-12-18 | $16.40 | $16.48 | $16.35 | $16.43 | $16.43 | 163,541 |
| 2023-12-15 | $16.33 | $16.41 | $16.33 | $16.41 | $16.41 | 207,598 |
| 2023-12-14 | $16.25 | $16.36 | $16.18 | $16.34 | $16.34 | 165,248 |
| 2023-12-13 | $16.35 | $16.36 | $16.31 | $16.31 | $16.31 | 229,853 |
| 2023-12-12 | $16.31 | $16.38 | $16.30 | $16.35 | $16.35 | 157,932 |
| 2023-12-11 | $16.25 | $16.38 | $16.25 | $16.31 | $16.31 | 175,539 |
| 2023-12-08 | $16.25 | $16.28 | $16.25 | $16.27 | $16.27 | 13,400 |
| 2023-12-07 | $16.21 | $16.28 | $16.21 | $16.28 | $16.28 | 53,830 |
| 2023-12-06 | $16.20 | $16.24 | $16.20 | $16.23 | $16.23 | 17,229 |
| 2023-12-05 | $16.20 | $16.23 | $16.20 | $16.22 | $16.22 | 51,926 |
| 2023-12-04 | $16.18 | $16.23 | $16.18 | $16.22 | $16.22 | 67,076 |
| 2023-12-01 | $16.21 | $16.21 | $16.20 | $16.21 | $16.21 | 79,273 |
| 2023-11-30 | $16.20 | $16.22 | $16.19 | $16.21 | $16.21 | 90,962 |
| 2023-11-29 | $16.21 | $16.22 | $16.19 | $16.20 | $16.20 | 47,084 |
| 2023-11-28 | $16.21 | $16.24 | $16.20 | $16.22 | $16.22 | 39,025 |
| 2023-11-27 | $16.25 | $16.26 | $16.20 | $16.20 | $16.20 | 56,801 |
| 2023-11-24 | $16.25 | $16.25 | $16.20 | $16.22 | $16.22 | 38,616 |
| 2023-11-22 | $16.25 | $16.30 | $16.24 | $16.24 | $16.24 | 53,914 |
| 2023-11-21 | $16.05 | $16.30 | $16.05 | $16.30 | $16.30 | 103,771 |
| 2023-11-20 | $16.03 | $16.05 | $16.02 | $16.05 | $16.05 | 127,688 |
| 2023-11-17 | $16.00 | $16.03 | $16.00 | $16.03 | $16.03 | 114,863 |
| 2023-11-16 | $15.99 | $16.01 | $15.99 | $16.01 | $16.01 | 52,158 |
| 2023-11-15 | $15.99 | $16.01 | $15.97 | $16.01 | $16.01 | 115,766 |
| 2023-11-14 | $15.95 | $15.99 | $15.95 | $15.99 | $15.99 | 40,247 |
| 2023-11-13 | $15.94 | $15.99 | $15.94 | $15.95 | $15.95 | 30,448 |
| 2023-11-10 | $15.94 | $15.98 | $15.93 | $15.98 | $15.98 | 60,009 |
| 2023-11-09 | $15.90 | $15.98 | $15.90 | $15.96 | $15.96 | 245,180 |
| 2023-11-08 | $15.89 | $15.91 | $15.89 | $15.91 | $15.91 | 56,182 |
| 2023-11-07 | $15.90 | $15.93 | $15.89 | $15.90 | $15.90 | 147,380 |
| 2023-11-06 | $15.90 | $15.92 | $15.89 | $15.90 | $15.90 | 107,389 |
| 2023-11-03 | $15.90 | $15.95 | $15.88 | $15.90 | $15.90 | 127,885 |
| 2023-11-02 | $15.89 | $15.98 | $15.88 | $15.91 | $15.91 | 33,881 |
| 2023-11-01 | $15.86 | $15.91 | $15.86 | $15.90 | $15.90 | 52,844 |
| 2023-10-31 | $15.89 | $15.94 | $15.78 | $15.91 | $15.91 | 162,103 |
| 2023-10-30 | $15.90 | $15.91 | $15.81 | $15.89 | $15.89 | 150,089 |
| 2023-10-27 | $15.96 | $15.97 | $15.92 | $15.92 | $15.92 | 159,328 |
| 2023-10-26 | $15.97 | $15.98 | $15.96 | $15.97 | $15.97 | 43,153 |
| 2023-10-25 | $15.97 | $15.98 | $15.96 | $15.98 | $15.98 | 52,172 |
| 2023-10-24 | $15.97 | $16.00 | $15.96 | $15.96 | $15.96 | 186,400 |
| 2023-10-23 | $15.97 | $15.98 | $15.96 | $15.98 | $15.98 | 35,680 |
| 2023-10-20 | $15.97 | $15.99 | $15.96 | $15.99 | $15.99 | 70,381 |
| 2023-10-19 | $15.99 | $16.00 | $15.98 | $15.99 | $15.99 | 100,854 |
| 2023-10-18 | $15.98 | $16.00 | $15.98 | $15.99 | $15.99 | 116,150 |
| 2023-10-17 | $15.97 | $16.01 | $15.97 | $15.99 | $15.99 | 134,081 |
| 2023-10-16 | $15.98 | $15.98 | $15.96 | $15.98 | $15.98 | 249,617 |
| 2023-10-13 | $15.99 | $16.00 | $15.98 | $15.98 | $15.98 | 150,332 |
| 2023-10-12 | $15.98 | $16.01 | $15.98 | $15.99 | $15.99 | 244,474 |
| 2023-10-11 | $16.00 | $16.01 | $15.97 | $16.00 | $16.00 | 283,155 |
| 2023-10-10 | $16.00 | $16.01 | $15.99 | $16.01 | $16.01 | 499,577 |
| 2023-10-09 | $16.00 | $16.01 | $15.97 | $16.00 | $16.00 | 821,398 |
| 2023-10-06 | $15.95 | $16.03 | $15.94 | $16.00 | $16.00 | 898,585 |
| 2023-10-05 | $16.01 | $16.03 | $15.92 | $15.95 | $15.95 | 8,844,028 |
| 2023-10-04 | $8.17 | $8.17 | $7.70 | $8.14 | $8.14 | 48,775 |
| 2023-10-03 | $8.23 | $8.23 | $7.91 | $8.19 | $8.19 | 31,844 |
| 2023-10-02 | $7.60 | $8.20 | $7.60 | $8.15 | $8.15 | 79,189 |
| 2023-09-29 | $7.94 | $7.97 | $7.62 | $7.73 | $7.73 | 37,839 |
| 2023-09-28 | $8.35 | $8.35 | $7.54 | $7.79 | $7.79 | 98,442 |
| 2023-09-27 | $7.65 | $8.30 | $7.52 | $8.21 | $8.21 | 221,764 |
| 2023-09-26 | $7.25 | $7.64 | $7.15 | $7.64 | $7.64 | 77,314 |
| 2023-09-25 | $6.85 | $7.39 | $6.85 | $7.36 | $7.36 | 86,710 |
| 2023-09-22 | $7.16 | $7.17 | $6.87 | $6.97 | $6.97 | 78,695 |
| 2023-09-21 | $7.10 | $7.22 | $6.76 | $7.15 | $7.15 | 79,854 |
| 2023-09-20 | $6.75 | $7.25 | $6.62 | $7.06 | $7.06 | 386,550 |
| 2023-09-19 | $5.90 | $6.82 | $5.78 | $6.77 | $6.77 | 288,769 |
| 2023-09-18 | $5.22 | $6.30 | $5.22 | $6.00 | $6.00 | 186,969 |
| 2023-09-15 | $4.95 | $5.26 | $4.90 | $5.19 | $5.19 | 33,936 |
| 2023-09-14 | $4.99 | $5.09 | $4.95 | $5.00 | $5.00 | 29,590 |
| 2023-09-13 | $5.01 | $5.05 | $4.86 | $5.02 | $5.02 | 301,220 |
| 2023-09-12 | $4.81 | $5.08 | $4.81 | $5.08 | $5.08 | 80,101 |
| 2023-09-11 | $4.92 | $4.92 | $4.80 | $4.83 | $4.83 | 22,482 |
| 2023-09-08 | $4.92 | $4.92 | $4.81 | $4.88 | $4.88 | 18,713 |
| 2023-09-07 | $4.87 | $4.96 | $4.86 | $4.92 | $4.92 | 18,820 |
| 2023-09-06 | $4.86 | $4.93 | $4.83 | $4.92 | $4.92 | 8,375 |
| 2023-09-05 | $4.94 | $5.00 | $4.85 | $4.91 | $4.91 | 18,514 |
| 2023-09-01 | $5.00 | $5.02 | $4.95 | $4.95 | $4.95 | 7,199 |
| 2023-08-31 | $4.90 | $5.15 | $4.90 | $4.95 | $4.95 | 7,613 |
| 2023-08-30 | $5.15 | $5.15 | $4.90 | $4.96 | $4.96 | 32,807 |
| 2023-08-29 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 7,381 |
| 2023-08-28 | $4.97 | $5.02 | $4.95 | $5.00 | $5.00 | 24,105 |
| 2023-08-25 | $4.91 | $4.97 | $4.91 | $4.97 | $4.97 | 6,636 |
| 2023-08-24 | $5.00 | $5.07 | $4.91 | $4.98 | $4.98 | 12,064 |
| 2023-08-23 | $4.98 | $5.23 | $4.97 | $5.00 | $5.00 | 13,605 |
| 2023-08-22 | $4.92 | $5.01 | $4.92 | $4.92 | $4.92 | 7,401 |
| 2023-08-21 | $4.92 | $5.04 | $4.92 | $4.92 | $4.92 | 12,944 |
| 2023-08-18 | $4.92 | $5.05 | $4.92 | $4.93 | $4.93 | 9,684 |
| 2023-08-17 | $4.93 | $5.10 | $4.92 | $4.93 | $4.93 | 25,876 |
| 2023-08-16 | $5.34 | $5.38 | $5.05 | $5.08 | $5.08 | 10,263 |
| 2023-08-15 | $5.14 | $5.30 | $5.03 | $5.30 | $5.30 | 13,807 |
| 2023-08-14 | $5.10 | $5.14 | $4.94 | $5.09 | $5.09 | 29,516 |
| 2023-08-11 | $4.99 | $5.07 | $4.92 | $5.07 | $5.07 | 26,317 |
| 2023-08-10 | $5.00 | $5.14 | $4.96 | $4.97 | $4.97 | 19,318 |
| 2023-08-09 | $5.17 | $5.17 | $5.04 | $5.06 | $5.06 | 5,155 |
| 2023-08-08 | $5.23 | $5.23 | $5.04 | $5.05 | $5.05 | 13,916 |
| 2023-08-07 | $5.23 | $5.29 | $5.09 | $5.18 | $5.18 | 16,078 |
| 2023-08-04 | $5.21 | $5.32 | $5.08 | $5.32 | $5.32 | 20,018 |
| 2023-08-03 | $5.15 | $5.35 | $5.15 | $5.23 | $5.23 | 73,323 |
| 2023-08-02 | $4.92 | $5.08 | $4.92 | $5.08 | $5.08 | 10,025 |
| 2023-08-01 | $4.97 | $5.07 | $4.92 | $4.98 | $4.98 | 22,698 |
| 2023-07-31 | $4.99 | $5.09 | $4.96 | $5.03 | $5.03 | 19,524 |
| 2023-07-28 | $5.07 | $5.14 | $4.95 | $4.96 | $4.96 | 22,772 |
| 2023-07-27 | $5.07 | $5.30 | $5.05 | $5.13 | $5.13 | 11,629 |
| 2023-07-26 | $5.08 | $5.13 | $5.00 | $5.13 | $5.13 | 7,437 |
| 2023-07-25 | $5.38 | $5.38 | $4.99 | $5.02 | $5.02 | 51,880 |
| 2023-07-24 | $5.28 | $5.40 | $5.25 | $5.27 | $5.27 | 37,768 |
| 2023-07-21 | $5.32 | $5.50 | $5.27 | $5.29 | $5.29 | 26,392 |
| 2023-07-20 | $5.38 | $5.40 | $5.22 | $5.36 | $5.36 | 13,003 |
| 2023-07-19 | $5.15 | $5.24 | $5.06 | $5.24 | $5.24 | 15,718 |
| 2023-07-18 | $5.24 | $5.24 | $5.07 | $5.15 | $5.15 | 15,234 |
| 2023-07-17 | $5.19 | $5.28 | $5.05 | $5.05 | $5.05 | 19,999 |
| 2023-07-14 | $5.12 | $5.19 | $5.10 | $5.17 | $5.17 | 7,100 |
| 2023-07-13 | $5.32 | $5.39 | $5.12 | $5.12 | $5.12 | 36,476 |
| 2023-07-12 | $5.15 | $5.37 | $5.07 | $5.31 | $5.31 | 27,952 |
| 2023-07-11 | $5.07 | $5.20 | $5.04 | $5.11 | $5.11 | 13,588 |
| 2023-07-10 | $5.03 | $5.15 | $5.03 | $5.09 | $5.09 | 8,328 |
| 2023-07-07 | $5.12 | $5.15 | $5.01 | $5.02 | $5.02 | 37,044 |
| 2023-07-06 | $5.12 | $5.30 | $5.00 | $5.14 | $5.14 | 10,072 |
| 2023-07-05 | $5.24 | $5.24 | $5.11 | $5.14 | $5.14 | 3,697 |
| 2023-07-03 | $5.22 | $5.35 | $5.16 | $5.26 | $5.26 | 13,222 |
| 2023-06-30 | $5.16 | $5.24 | $5.12 | $5.21 | $5.21 | 6,241 |
| 2023-06-29 | $5.14 | $5.21 | $5.08 | $5.15 | $5.15 | 19,137 |
| 2023-06-28 | $5.22 | $5.22 | $5.04 | $5.20 | $5.20 | 13,115 |
| 2023-06-27 | $5.30 | $5.47 | $5.05 | $5.23 | $5.23 | 31,418 |
| 2023-06-26 | $5.50 | $5.55 | $5.11 | $5.30 | $5.30 | 81,955 |
| 2023-06-23 | $4.85 | $5.35 | $4.85 | $5.35 | $5.35 | 56,965 |
| 2023-06-22 | $4.94 | $4.95 | $4.85 | $4.88 | $4.88 | 17,868 |
| 2023-06-21 | $4.90 | $5.05 | $4.82 | $5.05 | $5.05 | 12,152 |
| 2023-06-20 | $4.81 | $4.90 | $4.81 | $4.85 | $4.85 | 31,469 |
| 2023-06-16 | $4.94 | $5.08 | $4.81 | $5.06 | $5.06 | 82,202 |
| 2023-06-15 | $5.00 | $5.09 | $4.91 | $4.91 | $4.91 | 24,350 |
| 2023-06-14 | $4.99 | $5.04 | $4.92 | $4.95 | $4.95 | 25,275 |
| 2023-06-13 | $5.01 | $5.09 | $4.92 | $5.00 | $5.00 | 34,731 |
| 2023-06-12 | $4.90 | $5.12 | $4.90 | $5.00 | $5.00 | 29,006 |
| 2023-06-09 | $4.97 | $5.03 | $4.87 | $4.87 | $4.87 | 38,268 |
| 2023-06-08 | $5.11 | $5.11 | $4.93 | $4.97 | $4.97 | 20,309 |
| 2023-06-07 | $5.09 | $5.15 | $5.02 | $5.08 | $5.08 | 16,006 |
| 2023-06-06 | $4.96 | $5.15 | $4.95 | $5.15 | $5.15 | 31,782 |
| 2023-06-05 | $4.91 | $5.10 | $4.90 | $4.93 | $4.93 | 40,372 |
| 2023-06-02 | $4.98 | $5.18 | $4.91 | $5.10 | $5.10 | 18,595 |
| 2023-06-01 | $4.90 | $4.99 | $4.85 | $4.98 | $4.98 | 19,410 |
| 2023-05-31 | $4.88 | $5.07 | $4.80 | $4.83 | $4.83 | 30,693 |
| 2023-05-30 | $5.05 | $5.13 | $4.91 | $4.91 | $4.91 | 16,382 |
| 2023-05-26 | $5.02 | $5.24 | $5.02 | $5.17 | $5.17 | 21,014 |
| 2023-05-25 | $5.32 | $5.59 | $4.80 | $4.98 | $4.98 | 59,292 |
| 2023-05-24 | $5.22 | $5.48 | $5.08 | $5.26 | $5.26 | 12,242 |
| 2023-05-23 | $5.67 | $5.74 | $5.12 | $5.27 | $5.27 | 82,482 |
| 2023-05-22 | $5.69 | $5.93 | $5.65 | $5.74 | $5.74 | 104,194 |
| 2023-05-19 | $5.34 | $5.58 | $5.20 | $5.46 | $5.46 | 96,688 |
| 2023-05-18 | $5.41 | $5.51 | $4.76 | $5.09 | $5.09 | 116,325 |
| 2023-05-17 | $5.38 | $5.48 | $5.27 | $5.35 | $5.35 | 61,256 |
| 2023-05-16 | $5.33 | $5.53 | $5.30 | $5.40 | $5.40 | 76,136 |
| 2023-05-15 | $5.48 | $5.70 | $5.22 | $5.38 | $5.38 | 187,816 |
| 2023-05-12 | $5.50 | $5.52 | $5.11 | $5.14 | $5.14 | 45,730 |
| 2023-05-11 | $5.74 | $5.80 | $5.30 | $5.50 | $5.50 | 40,977 |
| 2023-05-10 | $5.69 | $5.90 | $5.48 | $5.78 | $5.78 | 98,468 |
| 2023-05-09 | $5.85 | $5.94 | $5.45 | $5.69 | $5.69 | 61,152 |
| 2023-05-08 | $4.96 | $5.83 | $4.96 | $5.83 | $5.83 | 132,283 |
| 2023-05-05 | $4.82 | $4.95 | $4.79 | $4.87 | $4.87 | 29,857 |
| 2023-05-04 | $4.71 | $4.91 | $4.67 | $4.81 | $4.81 | 34,116 |
| 2023-05-03 | $4.99 | $4.99 | $4.61 | $4.73 | $4.73 | 147,712 |
| 2023-05-02 | $4.85 | $4.94 | $4.60 | $4.68 | $4.68 | 42,311 |
| 2023-05-01 | $4.77 | $4.94 | $4.77 | $4.84 | $4.84 | 18,688 |
| 2023-04-28 | $4.96 | $4.98 | $4.79 | $4.81 | $4.81 | 19,364 |
| 2023-04-27 | $4.68 | $5.06 | $4.66 | $4.88 | $4.88 | 23,874 |
| 2023-04-26 | $4.93 | $5.00 | $4.66 | $4.68 | $4.68 | 18,244 |
| 2023-04-25 | $4.84 | $4.98 | $4.78 | $4.78 | $4.78 | 47,610 |
| 2023-04-24 | $4.73 | $5.04 | $4.72 | $4.72 | $4.72 | 8,081 |
| 2023-04-21 | $4.91 | $4.91 | $4.72 | $4.83 | $4.83 | 34,979 |
| 2023-04-20 | $5.03 | $5.09 | $4.87 | $4.90 | $4.90 | 13,557 |
| 2023-04-19 | $5.08 | $5.26 | $4.98 | $5.00 | $5.00 | 67,832 |
| 2023-04-18 | $5.10 | $5.20 | $4.98 | $4.99 | $4.99 | 11,953 |
| 2023-04-17 | $4.93 | $5.25 | $4.93 | $5.05 | $5.05 | 17,915 |
| 2023-04-14 | $5.08 | $5.12 | $5.00 | $5.02 | $5.02 | 31,080 |
| 2023-04-13 | $4.81 | $5.15 | $4.81 | $5.05 | $5.05 | 60,547 |
| 2023-04-12 | $5.14 | $5.31 | $4.75 | $4.81 | $4.81 | 93,601 |
| 2023-04-11 | $5.17 | $5.67 | $5.12 | $5.16 | $5.16 | 154,199 |
| 2023-04-10 | $5.24 | $5.64 | $5.17 | $5.23 | $5.23 | 44,689 |
| 2023-04-06 | $5.28 | $5.50 | $5.20 | $5.35 | $5.35 | 44,004 |
| 2023-04-05 | $5.12 | $5.55 | $4.90 | $5.22 | $5.22 | 51,491 |
| 2023-04-04 | $5.44 | $5.48 | $5.13 | $5.16 | $5.16 | 29,576 |
| 2023-04-03 | $5.31 | $5.70 | $5.31 | $5.44 | $5.44 | 53,132 |
| 2023-03-31 | $5.10 | $5.55 | $5.07 | $5.37 | $5.37 | 65,869 |
| 2023-03-30 | $5.30 | $5.30 | $5.07 | $5.19 | $5.19 | 27,193 |
| 2023-03-29 | $5.11 | $5.30 | $5.11 | $5.23 | $5.23 | 17,981 |
| 2023-03-28 | $4.90 | $5.30 | $4.90 | $5.07 | $5.07 | 83,704 |
| 2023-03-27 | $4.92 | $4.97 | $4.70 | $4.81 | $4.81 | 60,842 |
| 2023-03-24 | $5.00 | $5.11 | $4.75 | $4.91 | $4.91 | 74,846 |
| 2023-03-23 | $5.03 | $5.22 | $5.01 | $5.12 | $5.12 | 218,912 |
| 2023-03-22 | $5.31 | $5.35 | $5.00 | $5.02 | $5.02 | 71,390 |
| 2023-03-21 | $5.04 | $5.37 | $4.88 | $5.37 | $5.37 | 204,878 |
| 2023-03-20 | $4.58 | $4.91 | $4.24 | $4.85 | $4.85 | 157,522 |
| 2023-03-17 | $4.55 | $4.68 | $4.50 | $4.58 | $4.58 | 50,773 |
| 2023-03-16 | $4.96 | $5.18 | $4.51 | $4.66 | $4.66 | 137,566 |
| 2023-03-15 | $5.38 | $5.38 | $5.10 | $5.20 | $5.20 | 39,618 |
| 2023-03-14 | $5.00 | $5.38 | $4.84 | $5.38 | $5.38 | 78,488 |
| 2023-03-13 | $4.73 | $5.18 | $4.70 | $4.95 | $4.95 | 99,026 |
| 2023-03-10 | $5.42 | $5.42 | $4.75 | $4.80 | $4.80 | 180,485 |
| 2023-03-09 | $0.55 | $0.55 | $0.54 | $0.54 | $5.35 | 75,775 |
| 2023-03-08 | $0.57 | $0.59 | $0.54 | $0.55 | $5.49 | 64,910 |
| 2023-03-07 | $0.58 | $0.61 | $0.54 | $0.57 | $5.68 | 110,496 |
| 2023-03-06 | $0.55 | $0.58 | $0.52 | $0.55 | $5.50 | 187,307 |
| 2023-03-03 | $0.48 | $0.49 | $0.47 | $0.48 | $4.80 | 12,167 |
| 2023-03-02 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 35,323 |
| 2023-03-01 | $0.46 | $0.51 | $0.45 | $0.46 | $0.46 | 348,622 |
| 2023-02-28 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 362,736 |
| 2023-02-27 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 328,576 |
| 2023-02-24 | $0.47 | $0.53 | $0.47 | $0.48 | $0.48 | 1,701,514 |
| 2023-02-23 | $0.55 | $0.59 | $0.53 | $0.55 | $0.55 | 92,214 |
| 2023-02-22 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 561,464 |
| 2023-02-21 | $0.65 | $0.65 | $0.52 | $0.55 | $0.55 | 1,530,442 |
| 2023-02-17 | $0.61 | $0.62 | $0.56 | $0.60 | $0.60 | 195,730 |
| 2023-02-16 | $0.54 | $0.62 | $0.51 | $0.60 | $0.60 | 1,074,561 |
| 2023-02-15 | $0.51 | $0.56 | $0.46 | $0.54 | $0.54 | 728,431 |
| 2023-02-14 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 433,486 |
| 2023-02-13 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 345,426 |
| 2023-02-10 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 740,199 |
| 2023-02-09 | $0.57 | $0.59 | $0.53 | $0.53 | $0.53 | 283,207 |
| 2023-02-08 | $0.60 | $0.60 | $0.52 | $0.54 | $0.54 | 192,339 |
| 2023-02-07 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 201,408 |
| 2023-02-06 | $0.58 | $0.59 | $0.54 | $0.54 | $0.54 | 194,970 |
| 2023-02-03 | $0.56 | $0.59 | $0.55 | $0.58 | $0.58 | 220,603 |
| 2023-02-02 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 153,974 |
| 2023-02-01 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 146,816 |
| 2023-01-31 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 77,338 |
| 2023-01-30 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 343,145 |
| 2023-01-27 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 463,711 |
| 2023-01-26 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 200,960 |
| 2023-01-25 | $0.59 | $0.62 | $0.57 | $0.58 | $0.58 | 285,585 |
| 2023-01-24 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 291,142 |
| 2023-01-23 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 320,875 |
| 2023-01-20 | $0.66 | $0.66 | $0.62 | $0.65 | $0.65 | 210,963 |
| 2023-01-19 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 322,666 |
| 2023-01-18 | $0.62 | $0.67 | $0.60 | $0.62 | $0.62 | 771,125 |
| 2023-01-17 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 419,765 |
| 2023-01-13 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 294,819 |
| 2023-01-12 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 724,932 |
| 2023-01-11 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 259,299 |
| 2023-01-10 | $0.65 | $0.65 | $0.57 | $0.62 | $0.62 | 920,354 |
| 2023-01-09 | $0.57 | $0.66 | $0.55 | $0.66 | $0.66 | 1,172,218 |
| 2023-01-06 | $0.56 | $0.60 | $0.53 | $0.58 | $0.58 | 2,641,615 |
| 2023-01-05 | $0.69 | $0.72 | $0.60 | $0.63 | $0.63 | 29,354,942 |
| 2023-01-04 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 1,147,900 |
| 2023-01-03 | $0.37 | $0.44 | $0.37 | $0.44 | $0.44 | 779,432 |
| 2022-12-30 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 774,767 |
| 2022-12-29 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 610,393 |
| 2022-12-28 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 439,861 |
| 2022-12-27 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 539,759 |
| 2022-12-23 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 182,574 |
| 2022-12-22 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 577,898 |
| 2022-12-21 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 232,427 |
| 2022-12-20 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 489,901 |
| 2022-12-19 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 1,341,049 |
| 2022-12-16 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 1,038,885 |
| 2022-12-15 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 1,048,320 |
| 2022-12-14 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 328,083 |
| 2022-12-13 | $0.46 | $0.48 | $0.44 | $0.44 | $0.44 | 1,309,034 |
| 2022-12-12 | $0.43 | $0.52 | $0.43 | $0.49 | $0.49 | 1,944,765 |
| 2022-12-09 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 222,798 |
| 2022-12-08 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 167,162 |
| 2022-12-07 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 390,679 |
| 2022-12-06 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 213,249 |
| 2022-12-05 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 151,761 |
| 2022-12-02 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 358,053 |
| 2022-12-01 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 496,863 |
| 2022-11-30 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 149,839 |
| 2022-11-29 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 165,929 |
| 2022-11-28 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 225,298 |
| 2022-11-25 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 17,972 |
| 2022-11-23 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 106,827 |
| 2022-11-22 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 169,244 |
| 2022-11-21 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 211,267 |
| 2022-11-18 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 243,392 |
| 2022-11-17 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 265,809 |
| 2022-11-16 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 157,433 |
| 2022-11-15 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 188,332 |
| 2022-11-14 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 248,036 |
| 2022-11-11 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 132,986 |
| 2022-11-10 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 147,384 |
| 2022-11-09 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 498,527 |
| 2022-11-08 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 102,257 |
| 2022-11-07 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 294,144 |
| 2022-11-04 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 193,275 |
| 2022-11-03 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 156,214 |
| 2022-11-02 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 153,638 |
| 2022-11-01 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 100,977 |
| 2022-10-31 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 101,622 |
| 2022-10-28 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 101,545 |
| 2022-10-27 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 72,124 |
| 2022-10-26 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 160,260 |
| 2022-10-25 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 71,385 |
| 2022-10-24 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 129,939 |
| 2022-10-21 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 228,861 |
| 2022-10-20 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 103,910 |
| 2022-10-19 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 313,374 |
| 2022-10-18 | $0.47 | $0.48 | $0.42 | $0.45 | $0.45 | 580,602 |
| 2022-10-17 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 350,966 |
| 2022-10-14 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 162,209 |
| 2022-10-13 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 334,301 |
| 2022-10-12 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 152,926 |
| 2022-10-11 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 344,556 |
| 2022-10-10 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 221,000 |
| 2022-10-07 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 162,528 |
| 2022-10-06 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 37,845 |
| 2022-10-05 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 159,864 |
| 2022-10-04 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 169,079 |
| 2022-10-03 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 110,125 |
| 2022-09-30 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 250,558 |
| 2022-09-29 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 88,565 |
| 2022-09-28 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 203,842 |
| 2022-09-27 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 470,772 |
| 2022-09-26 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 584,959 |
| 2022-09-23 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 612,467 |
| 2022-09-22 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 480,892 |
| 2022-09-21 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 1,396,364 |
| 2022-09-20 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 2,323,961 |
| 2022-09-19 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 400,513 |
| 2022-09-16 | $0.49 | $0.49 | $0.44 | $0.46 | $0.46 | 1,244,555 |
| 2022-09-15 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 571,440 |
| 2022-09-14 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 516,063 |
| 2022-09-13 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 396,685 |
| 2022-09-12 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 539,357 |
| 2022-09-09 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 278,608 |
| 2022-09-08 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 367,834 |
| 2022-09-07 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 130,597 |
| 2022-09-06 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 290,346 |
| 2022-09-02 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 129,675 |
| 2022-09-01 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 582,123 |
| 2022-08-31 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 264,564 |
| 2022-08-30 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 262,117 |
| 2022-08-29 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 395,429 |
| 2022-08-26 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 222,605 |
| 2022-08-25 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 159,587 |
| 2022-08-24 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 225,794 |
| 2022-08-23 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 113,158 |
| 2022-08-22 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 154,051 |
| 2022-08-19 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 327,736 |
| 2022-08-18 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 244,121 |
| 2022-08-17 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 417,908 |
| 2022-08-16 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 393,735 |
| 2022-08-15 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 255,850 |
| 2022-08-12 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 301,595 |
| 2022-08-11 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 478,122 |
| 2022-08-10 | $0.58 | $0.64 | $0.58 | $0.64 | $0.64 | 522,670 |
| 2022-08-09 | $0.61 | $0.63 | $0.58 | $0.59 | $0.59 | 870,119 |
| 2022-08-08 | $0.58 | $0.63 | $0.58 | $0.63 | $0.63 | 1,150,824 |
| 2022-08-05 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 1,121,710 |
| 2022-08-04 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 713,749 |
| 2022-08-03 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 939,566 |
| 2022-08-02 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 764,514 |
| 2022-08-01 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 2,076,237 |
| 2022-07-29 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 566,964 |
| 2022-07-28 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 1,186,326 |
| 2022-07-27 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 927,385 |
| 2022-07-26 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 694,160 |
| 2022-07-25 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 238,612 |
| 2022-07-22 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 823,490 |
| 2022-07-21 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 504,113 |
| 2022-07-20 | $0.63 | $0.66 | $0.61 | $0.66 | $0.66 | 584,686 |
| 2022-07-19 | $0.60 | $0.64 | $0.59 | $0.63 | $0.63 | 643,911 |
| 2022-07-18 | $0.60 | $0.63 | $0.59 | $0.59 | $0.59 | 520,792 |
| 2022-07-15 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 598,664 |
| 2022-07-14 | $0.57 | $0.61 | $0.56 | $0.58 | $0.58 | 801,835 |
| 2022-07-13 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 660,911 |
| 2022-07-12 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 904,795 |
| 2022-07-11 | $0.69 | $0.69 | $0.60 | $0.63 | $0.63 | 941,534 |
| 2022-07-08 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 876,653 |
| 2022-07-07 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 1,559,749 |
| 2022-07-06 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 1,925,428 |
| 2022-07-05 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 1,210,248 |
| 2022-07-01 | $0.57 | $0.62 | $0.56 | $0.57 | $0.57 | 1,442,950 |
| 2022-06-30 | $0.54 | $0.59 | $0.54 | $0.58 | $0.58 | 1,419,412 |
| 2022-06-29 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 1,594,616 |
| 2022-06-28 | $0.59 | $0.60 | $0.54 | $0.56 | $0.56 | 1,171,226 |
| 2022-06-27 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 1,163,244 |
| 2022-06-24 | $0.63 | $0.64 | $0.55 | $0.55 | $0.55 | 1,269,377 |
| 2022-06-23 | $0.61 | $0.63 | $0.57 | $0.62 | $0.62 | 2,687,151 |
| 2022-06-22 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 593,806 |
| 2022-06-21 | $0.60 | $0.61 | $0.53 | $0.58 | $0.58 | 837,331 |
| 2022-06-17 | $0.50 | $0.61 | $0.50 | $0.58 | $0.58 | 2,700,682 |
| 2022-06-16 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 1,849,304 |
| 2022-06-15 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 579,179 |
| 2022-06-14 | $0.57 | $0.59 | $0.52 | $0.55 | $0.55 | 1,033,229 |
| 2022-06-13 | $0.60 | $0.61 | $0.52 | $0.57 | $0.57 | 2,030,974 |
| 2022-06-10 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 1,402,995 |
| 2022-06-09 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 835,000 |
| 2022-06-08 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 881,745 |
| 2022-06-07 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 499,047 |
| 2022-06-06 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 287,357 |
| 2022-06-03 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 823,926 |
| 2022-06-02 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 630,843 |
| 2022-06-01 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 304,670 |
| 2022-05-31 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 406,574 |
| 2022-05-27 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 599,246 |
| 2022-05-26 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 540,044 |
| 2022-05-25 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 389,371 |
| 2022-05-24 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 213,611 |
| 2022-05-23 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 109,392 |
| 2022-05-20 | $0.50 | $0.53 | $0.46 | $0.48 | $0.48 | 292,437 |
| 2022-05-19 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 164,025 |
| 2022-05-18 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 447,555 |
| 2022-05-17 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 457,909 |
| 2022-05-16 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 1,056,419 |
| 2022-05-13 | $0.43 | $0.48 | $0.42 | $0.47 | $0.47 | 1,156,920 |
| 2022-05-12 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 1,042,008 |
| 2022-05-11 | $0.44 | $0.48 | $0.43 | $0.44 | $0.44 | 527,145 |
| 2022-05-10 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 260,542 |
| 2022-05-09 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 617,369 |
| 2022-05-06 | $0.51 | $0.53 | $0.42 | $0.46 | $0.46 | 2,104,822 |
| 2022-05-05 | $0.56 | $0.57 | $0.50 | $0.51 | $0.51 | 583,672 |
| 2022-05-04 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 328,668 |
| 2022-05-03 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 236,370 |
| 2022-05-02 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 315,250 |
| 2022-04-29 | $0.56 | $0.60 | $0.55 | $0.57 | $0.57 | 599,585 |
| 2022-04-28 | $0.58 | $0.62 | $0.53 | $0.55 | $0.55 | 1,135,072 |
| 2022-04-27 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 464,424 |
| 2022-04-26 | $0.64 | $0.68 | $0.61 | $0.63 | $0.63 | 452,221 |
| 2022-04-25 | $0.68 | $0.68 | $0.62 | $0.67 | $0.67 | 170,212 |
| 2022-04-22 | $0.65 | $0.69 | $0.64 | $0.65 | $0.65 | 482,712 |
| 2022-04-21 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 321,185 |
| 2022-04-20 | $0.68 | $0.72 | $0.66 | $0.69 | $0.69 | 193,278 |
| 2022-04-19 | $0.67 | $0.72 | $0.65 | $0.70 | $0.70 | 581,040 |
| 2022-04-18 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 509,990 |
| 2022-04-14 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 274,523 |
| 2022-04-13 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 140,874 |
| 2022-04-12 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 140,191 |
| 2022-04-11 | $0.71 | $0.74 | $0.67 | $0.69 | $0.69 | 645,404 |
| 2022-04-08 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 211,060 |
| 2022-04-07 | $0.77 | $0.79 | $0.72 | $0.72 | $0.72 | 461,649 |
| 2022-04-06 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 363,424 |
| 2022-04-05 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 348,660 |
| 2022-04-04 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 531,823 |
| 2022-04-01 | $0.72 | $0.77 | $0.71 | $0.77 | $0.77 | 619,147 |
| 2022-03-31 | $0.73 | $0.77 | $0.69 | $0.71 | $0.71 | 1,514,383 |
| 2022-03-30 | $0.78 | $0.80 | $0.73 | $0.74 | $0.74 | 695,648 |
| 2022-03-29 | $0.78 | $0.81 | $0.74 | $0.78 | $0.78 | 461,452 |
| 2022-03-28 | $0.77 | $0.80 | $0.74 | $0.75 | $0.75 | 404,773 |
| 2022-03-25 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 267,836 |
| 2022-03-24 | $0.81 | $0.83 | $0.75 | $0.78 | $0.78 | 485,493 |
| 2022-03-23 | $0.78 | $0.85 | $0.77 | $0.80 | $0.80 | 598,223 |
| 2022-03-22 | $0.80 | $0.89 | $0.76 | $0.80 | $0.80 | 615,149 |
| 2022-03-21 | $0.85 | $0.88 | $0.78 | $0.81 | $0.81 | 338,168 |
| 2022-03-18 | $0.78 | $0.87 | $0.76 | $0.85 | $0.85 | 1,246,261 |
| 2022-03-17 | $0.70 | $0.77 | $0.70 | $0.77 | $0.77 | 614,028 |
| 2022-03-16 | $0.73 | $0.78 | $0.68 | $0.72 | $0.72 | 843,928 |
| 2022-03-15 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 517,321 |
| 2022-03-14 | $0.72 | $0.75 | $0.69 | $0.72 | $0.72 | 744,426 |
| 2022-03-11 | $0.73 | $0.75 | $0.69 | $0.70 | $0.70 | 403,049 |
| 2022-03-10 | $0.72 | $0.76 | $0.68 | $0.74 | $0.74 | 1,245,817 |
| 2022-03-09 | $0.74 | $0.81 | $0.73 | $0.75 | $0.75 | 964,310 |
| 2022-03-08 | $0.74 | $0.81 | $0.70 | $0.71 | $0.71 | 1,027,249 |
| 2022-03-07 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 699,365 |
| 2022-03-04 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 707,894 |
| 2022-03-03 | $0.89 | $0.92 | $0.82 | $0.83 | $0.83 | 817,981 |
| 2022-03-02 | $0.86 | $0.92 | $0.85 | $0.89 | $0.89 | 879,687 |
| 2022-03-01 | $0.88 | $0.92 | $0.85 | $0.87 | $0.87 | 583,675 |
| 2022-02-28 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 452,236 |
| 2022-02-25 | $0.92 | $0.97 | $0.90 | $0.91 | $0.91 | 420,118 |
| 2022-02-24 | $0.90 | $0.94 | $0.85 | $0.92 | $0.92 | 827,138 |
| 2022-02-23 | $0.95 | $0.98 | $0.91 | $0.93 | $0.93 | 371,205 |
| 2022-02-22 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 458,793 |
| 2022-02-18 | $1.02 | $1.03 | $0.98 | $0.99 | $0.99 | 292,521 |
| 2022-02-17 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 252,836 |
| 2022-02-16 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 150,793 |
| 2022-02-15 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 387,525 |
| 2022-02-14 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 217,893 |
| 2022-02-11 | $1.19 | $1.21 | $1.05 | $1.07 | $1.07 | 572,399 |
| 2022-02-10 | $1.19 | $1.23 | $1.15 | $1.17 | $1.17 | 346,774 |
| 2022-02-09 | $1.13 | $1.21 | $1.11 | $1.21 | $1.21 | 630,085 |
| 2022-02-08 | $1.19 | $1.19 | $1.10 | $1.13 | $1.13 | 676,973 |
| 2022-02-07 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 513,888 |
| 2022-02-04 | $1.12 | $1.17 | $1.06 | $1.13 | $1.13 | 1,741,093 |
| 2022-02-03 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 474,762 |
| 2022-02-02 | $1.11 | $1.14 | $1.06 | $1.09 | $1.09 | 637,368 |
| 2022-02-01 | $1.01 | $1.11 | $1.00 | $1.10 | $1.10 | 623,766 |
| 2022-01-31 | $0.90 | $1.02 | $0.88 | $1.02 | $1.02 | 454,629 |
| 2022-01-28 | $0.89 | $0.91 | $0.83 | $0.88 | $0.88 | 293,584 |
| 2022-01-27 | $0.97 | $1.02 | $0.86 | $0.88 | $0.88 | 515,587 |
| 2022-01-26 | $1.02 | $1.08 | $0.94 | $0.95 | $0.95 | 389,134 |
| 2022-01-25 | $0.97 | $1.02 | $0.95 | $0.99 | $0.99 | 511,604 |
| 2022-01-24 | $0.98 | $0.99 | $0.88 | $0.98 | $0.98 | 875,718 |
| 2022-01-21 | $1.07 | $1.08 | $0.98 | $1.01 | $1.01 | 932,964 |
| 2022-01-20 | $1.13 | $1.13 | $1.04 | $1.07 | $1.07 | 948,230 |
| 2022-01-19 | $1.13 | $1.14 | $1.04 | $1.05 | $1.05 | 1,028,259 |
| 2022-01-18 | $1.25 | $1.25 | $1.12 | $1.14 | $1.14 | 1,002,562 |
| 2022-01-14 | $1.25 | $1.28 | $1.19 | $1.24 | $1.24 | 515,599 |
| 2022-01-13 | $1.27 | $1.30 | $1.22 | $1.26 | $1.26 | 461,792 |
| 2022-01-12 | $1.32 | $1.38 | $1.25 | $1.25 | $1.25 | 391,072 |
| 2022-01-11 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 316,379 |
| 2022-01-10 | $1.31 | $1.31 | $1.21 | $1.26 | $1.26 | 412,442 |
| 2022-01-07 | $1.28 | $1.35 | $1.26 | $1.27 | $1.27 | 458,188 |
| 2022-01-06 | $1.29 | $1.37 | $1.26 | $1.31 | $1.31 | 542,170 |
| 2022-01-05 | $1.41 | $1.44 | $1.28 | $1.29 | $1.29 | 1,042,716 |
| 2022-01-04 | $1.51 | $1.52 | $1.39 | $1.41 | $1.41 | 1,260,453 |
| 2022-01-03 | $1.32 | $1.55 | $1.30 | $1.51 | $1.51 | 2,581,060 |
| 2021-12-31 | $1.28 | $1.39 | $1.28 | $1.32 | $1.32 | 1,298,095 |
| 2021-12-30 | $1.15 | $1.32 | $1.15 | $1.30 | $1.30 | 2,339,977 |
| 2021-12-29 | $1.25 | $1.45 | $1.16 | $1.16 | $1.16 | 9,408,322 |
| 2021-12-28 | $1.25 | $1.26 | $1.18 | $1.19 | $1.19 | 860,594 |
| 2021-12-27 | $1.32 | $1.32 | $1.24 | $1.25 | $1.25 | 788,902 |
| 2021-12-23 | $1.30 | $1.34 | $1.29 | $1.33 | $1.33 | 532,708 |
| 2021-12-22 | $1.32 | $1.33 | $1.25 | $1.31 | $1.31 | 798,976 |
| 2021-12-21 | $1.27 | $1.34 | $1.24 | $1.29 | $1.29 | 1,128,212 |
| 2021-12-20 | $1.24 | $1.27 | $1.18 | $1.25 | $1.25 | 957,952 |
| 2021-12-17 | $1.19 | $1.34 | $1.18 | $1.22 | $1.22 | 2,600,607 |
| 2021-12-16 | $1.28 | $1.37 | $1.20 | $1.20 | $1.20 | 1,285,687 |
| 2021-12-15 | $1.26 | $1.31 | $1.22 | $1.28 | $1.28 | 639,793 |
| 2021-12-14 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 326,562 |
| 2021-12-13 | $1.27 | $1.31 | $1.21 | $1.29 | $1.29 | 511,438 |
| 2021-12-10 | $1.37 | $1.41 | $1.28 | $1.30 | $1.30 | 875,167 |
| 2021-12-09 | $1.34 | $1.41 | $1.32 | $1.33 | $1.33 | 568,983 |
| 2021-12-08 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 606,773 |
| 2021-12-07 | $1.26 | $1.38 | $1.25 | $1.33 | $1.33 | 750,782 |
| 2021-12-06 | $1.21 | $1.23 | $1.16 | $1.21 | $1.21 | 898,257 |
| 2021-12-03 | $1.27 | $1.30 | $1.20 | $1.21 | $1.21 | 825,681 |
| 2021-12-02 | $1.26 | $1.29 | $1.20 | $1.28 | $1.28 | 993,019 |
| 2021-12-01 | $1.38 | $1.41 | $1.27 | $1.27 | $1.27 | 520,973 |
| 2021-11-30 | $1.35 | $1.40 | $1.32 | $1.35 | $1.35 | 923,107 |
| 2021-11-29 | $1.46 | $1.46 | $1.35 | $1.36 | $1.36 | 574,342 |
| 2021-11-26 | $1.42 | $1.44 | $1.38 | $1.41 | $1.41 | 410,023 |
| 2021-11-24 | $1.40 | $1.47 | $1.35 | $1.46 | $1.46 | 512,616 |
| 2021-11-23 | $1.40 | $1.42 | $1.35 | $1.38 | $1.38 | 814,421 |
| 2021-11-22 | $1.44 | $1.44 | $1.35 | $1.40 | $1.40 | 1,000,771 |
| 2021-11-19 | $1.45 | $1.46 | $1.42 | $1.43 | $1.43 | 645,418 |
| 2021-11-18 | $1.56 | $1.56 | $1.43 | $1.45 | $1.45 | 1,705,138 |
| 2021-11-17 | $1.55 | $1.58 | $1.48 | $1.50 | $1.50 | 838,687 |
| 2021-11-16 | $1.68 | $1.69 | $1.51 | $1.58 | $1.58 | 2,402,089 |
| 2021-11-15 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 410,461 |
| 2021-11-12 | $1.78 | $1.78 | $1.73 | $1.77 | $1.77 | 578,900 |
| 2021-11-11 | $1.79 | $1.80 | $1.74 | $1.74 | $1.74 | 543,693 |
| 2021-11-10 | $1.87 | $1.87 | $1.78 | $1.79 | $1.79 | 983,720 |
| 2021-11-09 | $1.99 | $1.99 | $1.86 | $1.87 | $1.87 | 720,895 |
| 2021-11-08 | $1.87 | $2.02 | $1.84 | $1.98 | $1.98 | 1,680,665 |
| 2021-11-05 | $1.90 | $1.90 | $1.80 | $1.86 | $1.86 | 883,644 |
| 2021-11-04 | $2.06 | $2.09 | $1.84 | $1.85 | $1.85 | 1,291,955 |
| 2021-11-03 | $2.05 | $2.12 | $2.02 | $2.06 | $2.06 | 663,065 |
| 2021-11-02 | $2.03 | $2.04 | $1.99 | $2.01 | $2.01 | 406,414 |
| 2021-11-01 | $1.92 | $2.03 | $1.91 | $1.98 | $1.98 | 486,842 |
| 2021-10-29 | $1.94 | $1.96 | $1.88 | $1.92 | $1.92 | 503,886 |
| 2021-10-28 | $1.90 | $1.98 | $1.88 | $1.97 | $1.97 | 428,345 |
| 2021-10-27 | $1.86 | $1.91 | $1.85 | $1.90 | $1.90 | 493,543 |
| 2021-10-26 | $1.91 | $1.94 | $1.85 | $1.89 | $1.89 | 603,695 |
| 2021-10-25 | $1.91 | $1.94 | $1.85 | $1.91 | $1.91 | 868,296 |
| 2021-10-22 | $2.02 | $2.03 | $1.85 | $1.89 | $1.89 | 1,674,483 |
| 2021-10-21 | $2.07 | $2.09 | $2.01 | $2.04 | $2.04 | 682,699 |
| 2021-10-20 | $2.10 | $2.17 | $2.07 | $2.08 | $2.08 | 558,185 |
| 2021-10-19 | $2.12 | $2.15 | $2.06 | $2.09 | $2.09 | 839,348 |
| 2021-10-18 | $2.23 | $2.23 | $2.08 | $2.12 | $2.12 | 808,477 |
| 2021-10-15 | $2.10 | $2.22 | $2.09 | $2.18 | $2.18 | 1,027,005 |
| 2021-10-14 | $2.20 | $2.20 | $2.09 | $2.10 | $2.10 | 575,182 |
| 2021-10-13 | $2.11 | $2.19 | $2.04 | $2.15 | $2.15 | 1,175,195 |
| 2021-10-12 | $2.02 | $2.06 | $2.00 | $2.04 | $2.04 | 779,401 |
| 2021-10-11 | $2.06 | $2.12 | $2.00 | $2.02 | $2.02 | 3,275,100 |
| 2021-10-08 | $2.07 | $2.11 | $2.01 | $2.05 | $2.05 | 517,722 |
| 2021-10-07 | $2.14 | $2.15 | $2.06 | $2.07 | $2.07 | 774,593 |
| 2021-10-06 | $2.03 | $2.10 | $2.03 | $2.08 | $2.08 | 5,506,432 |
| 2021-10-05 | $2.13 | $2.16 | $2.04 | $2.06 | $2.06 | 1,111,474 |
| 2021-10-04 | $2.20 | $2.22 | $2.07 | $2.10 | $2.10 | 1,310,204 |
| 2021-10-01 | $2.31 | $2.37 | $2.21 | $2.23 | $2.23 | 941,071 |
| 2021-09-30 | $2.24 | $2.31 | $2.21 | $2.30 | $2.30 | 1,171,666 |
| 2021-09-29 | $2.35 | $2.38 | $2.22 | $2.24 | $2.24 | 1,490,140 |
| 2021-09-28 | $2.48 | $2.48 | $2.32 | $2.35 | $2.35 | 1,340,516 |
| 2021-09-27 | $2.50 | $2.52 | $2.44 | $2.49 | $2.49 | 2,341,936 |
| 2021-09-24 | $2.52 | $2.53 | $2.45 | $2.47 | $2.47 | 1,373,198 |
| 2021-09-23 | $2.52 | $2.70 | $2.50 | $2.58 | $2.58 | 2,328,620 |
| 2021-09-22 | $2.48 | $2.52 | $2.38 | $2.41 | $2.41 | 1,530,047 |
| 2021-09-21 | $2.52 | $2.54 | $2.46 | $2.48 | $2.48 | 428,050 |
| 2021-09-20 | $2.77 | $2.77 | $2.50 | $2.50 | $2.50 | 925,679 |
| 2021-09-17 | $2.92 | $2.93 | $2.82 | $2.82 | $2.82 | 563,077 |
| 2021-09-16 | $2.93 | $2.93 | $2.88 | $2.90 | $2.90 | 299,033 |
| 2021-09-15 | $2.89 | $2.96 | $2.88 | $2.90 | $2.90 | 723,706 |
| 2021-09-14 | $2.94 | $2.97 | $2.88 | $2.90 | $2.90 | 1,064,627 |
| 2021-09-13 | $2.89 | $2.94 | $2.80 | $2.89 | $2.89 | 376,926 |
| 2021-09-10 | $2.97 | $2.99 | $2.84 | $2.86 | $2.86 | 240,678 |
| 2021-09-09 | $2.88 | $3.07 | $2.87 | $2.89 | $2.89 | 670,976 |
| 2021-09-08 | $2.99 | $3.04 | $2.80 | $2.90 | $2.90 | 584,698 |
| 2021-09-07 | $3.03 | $3.05 | $2.89 | $2.93 | $2.93 | 787,237 |
| 2021-09-03 | $3.09 | $3.09 | $2.88 | $2.93 | $2.93 | 1,037,418 |
| 2021-09-02 | $3.11 | $3.18 | $3.01 | $3.09 | $3.09 | 1,051,364 |
| 2021-09-01 | $2.80 | $3.13 | $2.76 | $3.09 | $3.09 | 1,061,375 |
| 2021-08-31 | $2.72 | $2.82 | $2.70 | $2.76 | $2.76 | 539,602 |
| 2021-08-30 | $2.87 | $2.88 | $2.67 | $2.68 | $2.68 | 715,146 |
| 2021-08-27 | $2.67 | $2.89 | $2.64 | $2.86 | $2.86 | 789,555 |
| 2021-08-26 | $2.77 | $2.82 | $2.62 | $2.63 | $2.63 | 656,764 |
| 2021-08-25 | $2.80 | $2.81 | $2.72 | $2.77 | $2.77 | 342,277 |
| 2021-08-24 | $2.75 | $2.83 | $2.63 | $2.80 | $2.80 | 476,024 |
| 2021-08-23 | $2.45 | $2.74 | $2.44 | $2.72 | $2.72 | 549,089 |
| 2021-08-20 | $2.40 | $2.51 | $2.32 | $2.46 | $2.46 | 442,211 |
| 2021-08-19 | $2.52 | $2.52 | $2.42 | $2.42 | $2.42 | 668,151 |
| 2021-08-18 | $2.59 | $2.62 | $2.46 | $2.57 | $2.57 | 599,387 |
| 2021-08-17 | $2.65 | $2.69 | $2.59 | $2.64 | $2.64 | 395,305 |
| 2021-08-16 | $2.81 | $2.81 | $2.68 | $2.69 | $2.69 | 450,750 |
| 2021-08-13 | $2.84 | $2.86 | $2.75 | $2.79 | $2.79 | 299,151 |
| 2021-08-12 | $2.82 | $2.87 | $2.72 | $2.83 | $2.83 | 531,632 |
| 2021-08-11 | $2.88 | $2.88 | $2.80 | $2.85 | $2.85 | 350,827 |
| 2021-08-10 | $3.00 | $3.03 | $2.85 | $2.87 | $2.87 | 492,065 |
| 2021-08-09 | $2.94 | $3.05 | $2.93 | $3.00 | $3.00 | 390,460 |
| 2021-08-06 | $3.02 | $3.04 | $2.91 | $2.97 | $2.97 | 475,200 |
| 2021-08-05 | $2.95 | $3.05 | $2.85 | $2.99 | $2.99 | 990,850 |
| 2021-08-04 | $2.80 | $3.12 | $2.79 | $2.90 | $2.90 | 1,022,370 |
| 2021-08-03 | $2.91 | $2.92 | $2.79 | $2.79 | $2.79 | 451,893 |
| 2021-08-02 | $2.87 | $2.94 | $2.80 | $2.85 | $2.85 | 680,049 |
| 2021-07-30 | $2.81 | $2.95 | $2.80 | $2.87 | $2.87 | 1,809,485 |
| 2021-07-29 | $2.97 | $2.99 | $2.82 | $2.85 | $2.85 | 732,230 |
| 2021-07-28 | $2.93 | $3.04 | $2.89 | $2.95 | $2.95 | 878,615 |
| 2021-07-27 | $2.96 | $3.03 | $2.86 | $2.95 | $2.95 | 456,434 |
| 2021-07-26 | $3.12 | $3.17 | $2.91 | $2.95 | $2.95 | 715,985 |
| 2021-07-23 | $3.18 | $3.25 | $3.04 | $3.06 | $3.06 | 653,408 |
| 2021-07-22 | $3.35 | $3.39 | $3.18 | $3.18 | $3.18 | 344,838 |
| 2021-07-21 | $3.33 | $3.39 | $3.29 | $3.37 | $3.37 | 445,306 |
| 2021-07-20 | $3.28 | $3.40 | $3.04 | $3.32 | $3.32 | 1,169,426 |
| 2021-07-19 | $3.31 | $3.35 | $3.22 | $3.27 | $3.27 | 419,371 |
| 2021-07-16 | $3.48 | $3.49 | $3.37 | $3.38 | $3.38 | 433,230 |
| 2021-07-15 | $3.44 | $3.48 | $3.28 | $3.42 | $3.42 | 486,088 |
| 2021-07-14 | $3.71 | $3.73 | $3.35 | $3.45 | $3.45 | 839,617 |
| 2021-07-13 | $3.80 | $3.81 | $3.60 | $3.64 | $3.64 | 802,727 |
| 2021-07-12 | $3.97 | $4.00 | $3.76 | $3.80 | $3.80 | 901,420 |
| 2021-07-09 | $3.87 | $4.01 | $3.87 | $3.94 | $3.94 | 318,297 |
| 2021-07-08 | $3.85 | $3.98 | $3.83 | $3.89 | $3.89 | 596,309 |
| 2021-07-07 | $4.00 | $4.04 | $3.88 | $3.92 | $3.92 | 499,412 |
| 2021-07-06 | $4.23 | $4.29 | $3.95 | $3.99 | $3.99 | 699,603 |
| 2021-07-02 | $4.38 | $4.40 | $4.12 | $4.15 | $4.15 | 747,334 |
| 2021-07-01 | $4.61 | $4.63 | $4.24 | $4.29 | $4.29 | 1,709,141 |
| 2021-06-30 | $4.49 | $4.60 | $4.31 | $4.39 | $4.39 | 774,133 |
| 2021-06-29 | $4.91 | $4.91 | $4.50 | $4.50 | $4.50 | 778,758 |
| 2021-06-28 | $4.91 | $5.02 | $4.82 | $4.85 | $4.85 | 338,424 |
| 2021-06-25 | $4.86 | $4.87 | $4.78 | $4.80 | $4.80 | 276,188 |
| 2021-06-24 | $4.82 | $4.97 | $4.80 | $4.85 | $4.85 | 258,018 |
| 2021-06-23 | $4.78 | $4.84 | $4.68 | $4.82 | $4.82 | 305,621 |
| 2021-06-22 | $4.78 | $4.79 | $4.60 | $4.66 | $4.66 | 305,634 |
| 2021-06-21 | $4.86 | $4.89 | $4.60 | $4.79 | $4.79 | 420,216 |
| 2021-06-18 | $4.68 | $5.00 | $4.55 | $4.84 | $4.84 | 1,073,054 |
| 2021-06-17 | $4.79 | $4.82 | $4.67 | $4.70 | $4.70 | 323,229 |
| 2021-06-16 | $4.86 | $5.01 | $4.70 | $4.79 | $4.79 | 263,110 |
| 2021-06-15 | $5.07 | $5.19 | $4.84 | $4.85 | $4.85 | 764,193 |
| 2021-06-14 | $5.17 | $5.20 | $5.01 | $5.03 | $5.03 | 1,237,736 |
| 2021-06-11 | $5.18 | $5.18 | $5.09 | $5.12 | $5.12 | 398,672 |
| 2021-06-10 | $5.30 | $5.38 | $5.11 | $5.18 | $5.18 | 483,421 |
| 2021-06-09 | $5.30 | $5.53 | $5.22 | $5.25 | $5.25 | 890,488 |
| 2021-06-08 | $5.25 | $5.26 | $5.13 | $5.19 | $5.19 | 509,815 |
| 2021-06-07 | $5.20 | $5.23 | $5.12 | $5.19 | $5.19 | 435,888 |
| 2021-06-04 | $5.25 | $5.30 | $5.18 | $5.19 | $5.19 | 361,677 |
| 2021-06-03 | $5.29 | $5.30 | $5.15 | $5.23 | $5.23 | 207,313 |
| 2021-06-02 | $5.21 | $5.29 | $5.15 | $5.28 | $5.28 | 356,910 |
| 2021-06-01 | $5.20 | $5.34 | $5.18 | $5.21 | $5.21 | 401,703 |
| 2021-05-28 | $5.30 | $5.54 | $5.20 | $5.23 | $5.23 | 271,321 |
| 2021-05-27 | $5.35 | $5.43 | $5.21 | $5.30 | $5.30 | 289,367 |
| 2021-05-26 | $5.26 | $5.37 | $5.20 | $5.34 | $5.34 | 171,789 |
| 2021-05-25 | $5.28 | $5.38 | $5.19 | $5.23 | $5.23 | 248,551 |
| 2021-05-24 | $5.53 | $5.63 | $5.27 | $5.28 | $5.28 | 241,958 |
| 2021-05-21 | $5.38 | $5.69 | $5.38 | $5.52 | $5.52 | 508,637 |
| 2021-05-20 | $5.37 | $5.60 | $5.34 | $5.41 | $5.41 | 198,831 |
| 2021-05-19 | $5.45 | $5.55 | $5.33 | $5.36 | $5.36 | 212,299 |
| 2021-05-18 | $5.39 | $5.65 | $5.33 | $5.55 | $5.55 | 326,980 |
| 2021-05-17 | $5.44 | $5.57 | $5.30 | $5.44 | $5.44 | 329,664 |
| 2021-05-14 | $5.08 | $5.50 | $5.08 | $5.45 | $5.45 | 394,403 |
| 2021-05-13 | $5.50 | $5.75 | $4.93 | $5.00 | $5.00 | 515,848 |
| 2021-05-12 | $5.40 | $5.99 | $5.19 | $5.50 | $5.50 | 890,816 |
| 2021-05-11 | $5.00 | $5.29 | $4.81 | $5.28 | $5.28 | 499,774 |
| 2021-05-10 | $5.47 | $5.47 | $5.11 | $5.14 | $5.14 | 296,294 |
| 2021-05-07 | $5.25 | $5.50 | $5.25 | $5.46 | $5.46 | 247,816 |
| 2021-05-06 | $5.50 | $5.59 | $5.16 | $5.24 | $5.24 | 359,682 |
| 2021-05-05 | $5.79 | $5.80 | $5.50 | $5.51 | $5.51 | 265,443 |
| 2021-05-04 | $5.95 | $5.95 | $5.64 | $5.78 | $5.78 | 314,575 |
| 2021-05-03 | $5.98 | $6.18 | $5.86 | $6.08 | $6.08 | 345,967 |
| 2021-04-30 | $6.08 | $6.22 | $5.94 | $5.96 | $5.96 | 374,975 |
| 2021-04-29 | $6.06 | $6.18 | $5.93 | $6.12 | $6.12 | 315,123 |
| 2021-04-28 | $6.02 | $6.12 | $5.90 | $6.02 | $6.02 | 278,173 |
| 2021-04-27 | $6.27 | $6.31 | $6.01 | $6.04 | $6.04 | 458,912 |
| 2021-04-26 | $6.17 | $6.30 | $6.07 | $6.28 | $6.28 | 321,184 |
| 2021-04-23 | $6.03 | $6.28 | $5.95 | $6.16 | $6.16 | 704,906 |
| 2021-04-22 | $5.93 | $6.04 | $5.79 | $5.99 | $5.99 | 884,783 |
| 2021-04-21 | $5.79 | $5.87 | $5.65 | $5.86 | $5.86 | 737,779 |
| 2021-04-20 | $5.82 | $6.00 | $5.63 | $5.75 | $5.75 | 643,850 |
| 2021-04-19 | $6.01 | $6.11 | $5.65 | $5.91 | $5.91 | 532,041 |
| 2021-04-16 | $6.30 | $6.33 | $6.01 | $6.02 | $6.02 | 651,615 |
| 2021-04-15 | $6.58 | $6.65 | $6.30 | $6.34 | $6.34 | 448,476 |
| 2021-04-14 | $6.58 | $6.82 | $6.43 | $6.46 | $6.46 | 501,850 |
| 2021-04-13 | $6.56 | $6.66 | $6.42 | $6.66 | $6.66 | 386,625 |
| 2021-04-12 | $6.70 | $6.74 | $6.45 | $6.56 | $6.56 | 458,598 |
| 2021-04-09 | $6.88 | $6.97 | $6.65 | $6.73 | $6.73 | 598,614 |
| 2021-04-08 | $6.88 | $7.09 | $6.77 | $6.98 | $6.98 | 225,474 |
| 2021-04-07 | $7.09 | $7.19 | $6.85 | $6.88 | $6.88 | 494,383 |
| 2021-04-06 | $7.18 | $7.32 | $7.06 | $7.11 | $7.11 | 230,563 |
| 2021-04-05 | $7.28 | $7.35 | $7.02 | $7.23 | $7.23 | 213,021 |
| 2021-04-01 | $7.31 | $7.47 | $7.08 | $7.10 | $7.10 | 392,542 |
| 2021-03-31 | $7.10 | $7.39 | $7.00 | $7.26 | $7.26 | 911,655 |
| 2021-03-30 | $6.81 | $7.17 | $6.51 | $7.15 | $7.15 | 543,572 |
| 2021-03-29 | $7.00 | $7.13 | $6.70 | $6.77 | $6.77 | 531,460 |
| 2021-03-26 | $7.78 | $7.80 | $6.92 | $7.10 | $7.10 | 635,248 |
| 2021-03-25 | $7.23 | $7.31 | $6.88 | $7.27 | $7.27 | 477,085 |
| 2021-03-24 | $7.82 | $7.82 | $7.25 | $7.29 | $7.29 | 647,403 |
| 2021-03-23 | $8.19 | $8.38 | $7.76 | $7.81 | $7.81 | 470,330 |
| 2021-03-22 | $8.17 | $8.58 | $8.12 | $8.30 | $8.30 | 595,380 |
| 2021-03-19 | $7.92 | $8.32 | $7.88 | $8.17 | $8.17 | 552,941 |
| 2021-03-18 | $8.09 | $8.40 | $7.82 | $7.90 | $7.90 | 585,500 |
| 2021-03-17 | $7.84 | $8.25 | $7.77 | $8.20 | $8.20 | 554,188 |
| 2021-03-16 | $8.05 | $8.15 | $7.82 | $8.04 | $8.04 | 897,281 |
| 2021-03-15 | $8.05 | $8.38 | $7.90 | $8.05 | $8.05 | 867,997 |
| 2021-03-12 | $8.19 | $8.50 | $8.00 | $8.11 | $8.11 | 1,930,579 |
| 2021-03-11 | $8.22 | $8.60 | $8.09 | $8.57 | $8.57 | 1,104,763 |
| 2021-03-10 | $8.20 | $8.69 | $8.10 | $8.35 | $8.35 | 1,641,737 |
| 2021-03-09 | $8.10 | $8.23 | $7.81 | $8.09 | $8.09 | 1,516,642 |
| 2021-03-08 | $7.66 | $8.47 | $7.38 | $7.81 | $7.81 | 4,725,108 |
| 2021-03-05 | $6.81 | $6.88 | $6.05 | $6.76 | $6.76 | 1,029,678 |
| 2021-03-04 | $7.28 | $7.49 | $6.72 | $6.86 | $6.86 | 859,851 |
| 2021-03-03 | $7.31 | $7.77 | $7.18 | $7.36 | $7.36 | 1,265,578 |
| 2021-03-02 | $7.49 | $7.72 | $7.25 | $7.28 | $7.28 | 998,473 |
| 2021-03-01 | $7.08 | $7.45 | $6.92 | $7.40 | $7.40 | 917,976 |
| 2021-02-26 | $7.00 | $7.03 | $6.52 | $6.97 | $6.97 | 1,151,162 |
| 2021-02-25 | $6.94 | $7.15 | $6.54 | $6.94 | $6.94 | 1,096,920 |
| 2021-02-24 | $6.99 | $7.15 | $6.84 | $6.94 | $6.94 | 617,295 |
| 2021-02-23 | $7.03 | $7.07 | $6.26 | $6.85 | $6.85 | 1,524,604 |
| 2021-02-22 | $7.67 | $7.96 | $7.46 | $7.52 | $7.52 | 1,191,150 |
| 2021-02-19 | $7.53 | $8.03 | $7.53 | $7.88 | $7.88 | 1,529,600 |
| 2021-02-18 | $7.54 | $7.74 | $7.23 | $7.50 | $7.50 | 1,290,456 |
| 2021-02-17 | $7.80 | $7.84 | $7.25 | $7.69 | $7.69 | 2,141,206 |
| 2021-02-16 | $8.44 | $8.55 | $7.21 | $7.85 | $7.85 | 5,181,152 |
| 2021-02-12 | $8.14 | $9.08 | $8.03 | $9.08 | $9.08 | 2,892,721 |
| 2021-02-11 | $8.11 | $8.23 | $7.88 | $8.21 | $8.21 | 2,130,506 |
| 2021-02-10 | $8.11 | $8.55 | $7.75 | $8.20 | $8.20 | 3,755,888 |
| 2021-02-09 | $7.99 | $8.86 | $7.75 | $8.31 | $8.31 | 12,525,134 |
| 2021-02-08 | $7.74 | $7.76 | $6.82 | $7.27 | $7.27 | 4,726,875 |
| 2021-02-05 | $6.75 | $7.77 | $6.42 | $7.39 | $7.39 | 6,892,626 |
| 2021-02-04 | $6.42 | $6.43 | $6.12 | $6.22 | $6.22 | 1,029,104 |
| 2021-02-03 | $6.47 | $6.64 | $6.15 | $6.28 | $6.28 | 1,269,156 |
| 2021-02-02 | $6.08 | $6.55 | $5.88 | $6.30 | $6.30 | 1,866,229 |
| 2021-02-01 | $5.92 | $6.00 | $5.63 | $5.98 | $5.98 | 780,939 |
| 2021-01-29 | $5.73 | $6.05 | $5.55 | $5.75 | $5.75 | 855,042 |
| 2021-01-28 | $5.70 | $5.93 | $5.62 | $5.70 | $5.70 | 788,959 |
| 2021-01-27 | $5.80 | $5.94 | $5.50 | $5.62 | $5.62 | 1,151,615 |
| 2021-01-26 | $6.27 | $6.28 | $5.92 | $5.97 | $5.97 | 891,710 |
| 2021-01-25 | $5.95 | $6.30 | $5.85 | $6.18 | $6.18 | 1,400,226 |
| 2021-01-22 | $6.20 | $6.24 | $5.79 | $5.95 | $5.95 | 2,059,777 |
| 2021-01-21 | $6.60 | $6.62 | $6.17 | $6.25 | $6.25 | 1,537,045 |
| 2021-01-20 | $6.91 | $7.00 | $6.43 | $6.50 | $6.50 | 1,097,854 |
| 2021-01-19 | $7.19 | $7.25 | $6.70 | $6.91 | $6.91 | 1,627,794 |
| 2021-01-15 | $6.81 | $7.28 | $6.80 | $7.08 | $7.08 | 2,547,897 |
| 2021-01-14 | $6.13 | $7.09 | $6.10 | $7.01 | $7.01 | 2,977,083 |
| 2021-01-13 | $6.36 | $6.36 | $6.12 | $6.23 | $6.23 | 1,400,103 |
| 2021-01-12 | $6.80 | $6.80 | $6.13 | $6.38 | $6.38 | 2,959,529 |
| 2021-01-11 | $7.25 | $7.88 | $6.65 | $6.72 | $6.72 | 3,800,073 |
| 2021-01-08 | $6.98 | $7.45 | $6.78 | $7.17 | $7.17 | 3,686,643 |
| 2021-01-07 | $7.47 | $7.50 | $6.29 | $6.81 | $6.81 | 8,509,157 |
| 2021-01-06 | $5.67 | $7.28 | $5.66 | $6.50 | $6.50 | 25,222,870 |
| 2021-01-05 | $4.43 | $5.05 | $4.29 | $4.87 | $4.87 | 2,486,249 |
| 2021-01-04 | $4.32 | $4.48 | $4.23 | $4.39 | $4.39 | 1,294,779 |
| 2020-12-31 | $4.44 | $4.53 | $4.21 | $4.32 | $4.32 | 979,610 |
| 2020-12-30 | $4.56 | $4.75 | $4.39 | $4.44 | $4.44 | 711,908 |
| 2020-12-29 | $4.83 | $4.88 | $4.43 | $4.45 | $4.45 | 655,112 |
| 2020-12-28 | $4.75 | $5.10 | $4.67 | $4.78 | $4.78 | 900,101 |
| 2020-12-24 | $4.65 | $4.85 | $4.52 | $4.74 | $4.74 | 501,110 |
| 2020-12-23 | $4.57 | $4.69 | $4.50 | $4.58 | $4.58 | 566,595 |
| 2020-12-22 | $4.70 | $4.80 | $4.49 | $4.52 | $4.52 | 775,594 |
| 2020-12-21 | $5.05 | $5.24 | $4.63 | $4.67 | $4.67 | 1,410,595 |
| 2020-12-18 | $4.46 | $5.48 | $4.44 | $4.93 | $4.93 | 3,609,608 |
| 2020-12-17 | $4.57 | $4.74 | $4.31 | $4.37 | $4.37 | 2,060,018 |
| 2020-12-16 | $4.53 | $4.66 | $4.44 | $4.53 | $4.53 | 595,829 |
| 2020-12-15 | $4.53 | $4.60 | $4.40 | $4.49 | $4.49 | 549,614 |
| 2020-12-14 | $4.46 | $4.69 | $4.45 | $4.55 | $4.55 | 925,641 |
| 2020-12-11 | $4.33 | $4.52 | $4.16 | $4.45 | $4.45 | 826,011 |
| 2020-12-10 | $4.20 | $4.41 | $4.14 | $4.29 | $4.29 | 588,304 |
| 2020-12-09 | $4.51 | $4.57 | $4.20 | $4.21 | $4.21 | 720,462 |
| 2020-12-08 | $4.79 | $4.83 | $4.48 | $4.51 | $4.51 | 664,046 |
| 2020-12-07 | $4.66 | $4.94 | $4.51 | $4.63 | $4.63 | 797,644 |
| 2020-12-04 | $4.68 | $4.75 | $4.55 | $4.57 | $4.57 | 348,804 |
| 2020-12-03 | $4.70 | $4.78 | $4.52 | $4.67 | $4.67 | 718,813 |
| 2020-12-02 | $4.77 | $4.95 | $4.72 | $4.74 | $4.74 | 511,954 |
| 2020-12-01 | $5.11 | $5.23 | $4.80 | $4.85 | $4.85 | 676,459 |
| 2020-11-30 | $5.01 | $5.20 | $4.90 | $5.07 | $5.07 | 738,792 |
| 2020-11-27 | $4.83 | $4.95 | $4.68 | $4.89 | $4.89 | 577,887 |
| 2020-11-25 | $4.61 | $4.88 | $4.55 | $4.79 | $4.79 | 555,344 |
| 2020-11-24 | $4.50 | $4.74 | $4.40 | $4.55 | $4.55 | 615,453 |
| 2020-11-23 | $4.57 | $4.58 | $4.40 | $4.44 | $4.44 | 505,424 |
| 2020-11-20 | $4.66 | $4.74 | $4.47 | $4.51 | $4.51 | 699,292 |
| 2020-11-19 | $4.41 | $4.68 | $4.25 | $4.62 | $4.62 | 926,420 |
| 2020-11-18 | $4.73 | $4.79 | $4.31 | $4.32 | $4.32 | 966,503 |
| 2020-11-17 | $4.64 | $4.71 | $4.47 | $4.66 | $4.66 | 723,318 |
| 2020-11-16 | $4.70 | $4.84 | $4.41 | $4.51 | $4.51 | 538,029 |
| 2020-11-13 | $4.53 | $4.75 | $4.42 | $4.70 | $4.70 | 611,726 |
| 2020-11-12 | $4.46 | $4.86 | $4.40 | $4.53 | $4.53 | 548,232 |
| 2020-11-11 | $4.50 | $4.62 | $4.38 | $4.43 | $4.43 | 578,426 |
| 2020-11-10 | $5.00 | $5.02 | $4.45 | $4.48 | $4.48 | 577,372 |
| 2020-11-09 | $4.96 | $5.07 | $4.82 | $4.94 | $4.94 | 674,054 |
| 2020-11-06 | $4.54 | $4.72 | $4.40 | $4.69 | $4.69 | 517,855 |
| 2020-11-05 | $4.85 | $4.87 | $4.57 | $4.60 | $4.60 | 417,328 |
| 2020-11-04 | $4.35 | $4.77 | $4.34 | $4.64 | $4.64 | 544,837 |
| 2020-11-03 | $4.10 | $4.40 | $4.10 | $4.35 | $4.35 | 560,210 |
| 2020-11-02 | $3.76 | $4.18 | $3.76 | $3.98 | $3.98 | 815,569 |
| 2020-10-30 | $4.30 | $4.31 | $4.03 | $4.04 | $4.04 | 756,698 |
| 2020-10-29 | $4.19 | $4.33 | $4.06 | $4.25 | $4.25 | 411,259 |
| 2020-10-28 | $4.25 | $4.27 | $4.07 | $4.21 | $4.21 | 339,019 |
| 2020-10-27 | $4.40 | $4.45 | $4.23 | $4.29 | $4.29 | 333,664 |
| 2020-10-26 | $4.48 | $4.63 | $4.34 | $4.36 | $4.36 | 305,949 |
| 2020-10-23 | $4.57 | $4.78 | $4.36 | $4.52 | $4.52 | 565,431 |
| 2020-10-22 | $4.25 | $4.94 | $4.25 | $4.77 | $4.77 | 711,995 |
| 2020-10-21 | $4.45 | $4.46 | $4.23 | $4.23 | $4.23 | 315,263 |
| 2020-10-20 | $4.63 | $4.65 | $4.32 | $4.45 | $4.45 | 518,385 |
| 2020-10-19 | $4.73 | $4.74 | $4.42 | $4.63 | $4.63 | 703,235 |
| 2020-10-16 | $4.41 | $4.97 | $4.40 | $4.52 | $4.52 | 1,672,855 |
| 2020-10-15 | $4.23 | $4.33 | $4.11 | $4.20 | $4.20 | 526,979 |
| 2020-10-14 | $4.46 | $4.47 | $4.25 | $4.27 | $4.27 | 297,074 |
| 2020-10-13 | $4.33 | $4.48 | $4.27 | $4.41 | $4.41 | 339,460 |
| 2020-10-12 | $4.34 | $4.46 | $4.21 | $4.36 | $4.36 | 494,393 |
| 2020-10-09 | $4.33 | $4.45 | $4.26 | $4.37 | $4.37 | 467,269 |
| 2020-10-08 | $4.78 | $4.78 | $4.21 | $4.31 | $4.31 | 1,058,005 |
| 2020-10-07 | $4.01 | $4.61 | $4.00 | $4.58 | $4.58 | 1,203,972 |
| 2020-10-06 | $4.08 | $4.14 | $3.94 | $3.95 | $3.95 | 487,477 |
| 2020-10-05 | $3.90 | $4.18 | $3.89 | $4.05 | $4.05 | 750,793 |
| 2020-10-02 | $3.90 | $4.00 | $3.83 | $3.86 | $3.86 | 622,489 |
| 2020-10-01 | $4.11 | $4.19 | $3.86 | $4.00 | $4.00 | 845,536 |
| 2020-09-30 | $4.20 | $4.27 | $4.01 | $4.11 | $4.11 | 749,423 |
| 2020-09-29 | $4.18 | $4.29 | $4.13 | $4.18 | $4.18 | 745,540 |
| 2020-09-28 | $4.47 | $4.57 | $4.19 | $4.21 | $4.21 | 961,654 |
| 2020-09-25 | $4.60 | $4.60 | $4.33 | $4.42 | $4.42 | 1,063,472 |
| 2020-09-24 | $4.82 | $4.91 | $4.51 | $4.57 | $4.57 | 1,102,468 |
| 2020-09-23 | $4.86 | $5.18 | $4.83 | $4.86 | $4.86 | 636,235 |
| 2020-09-22 | $4.97 | $5.20 | $4.80 | $4.91 | $4.91 | 939,774 |
| 2020-09-21 | $5.12 | $5.14 | $4.84 | $4.89 | $4.89 | 404,470 |
| 2020-09-18 | $5.20 | $5.25 | $4.99 | $5.17 | $5.17 | 496,131 |
| 2020-09-17 | $5.31 | $5.35 | $5.15 | $5.17 | $5.17 | 410,345 |
| 2020-09-16 | $5.37 | $5.44 | $5.20 | $5.25 | $5.25 | 422,520 |
| 2020-09-15 | $5.39 | $5.43 | $5.21 | $5.32 | $5.32 | 414,163 |
| 2020-09-14 | $5.19 | $5.44 | $5.18 | $5.39 | $5.39 | 589,491 |
| 2020-09-11 | $5.21 | $5.28 | $5.07 | $5.18 | $5.18 | 336,084 |
| 2020-09-10 | $5.47 | $5.52 | $5.13 | $5.21 | $5.21 | 659,509 |
| 2020-09-09 | $5.42 | $5.51 | $5.26 | $5.38 | $5.38 | 390,561 |
| 2020-09-08 | $5.36 | $5.59 | $5.16 | $5.42 | $5.42 | 460,449 |
| 2020-09-04 | $5.52 | $5.67 | $5.10 | $5.29 | $5.29 | 682,284 |
| 2020-09-03 | $5.97 | $6.23 | $5.36 | $5.52 | $5.52 | 1,148,247 |
| 2020-09-02 | $5.71 | $5.97 | $5.62 | $5.82 | $5.82 | 840,168 |
| 2020-09-01 | $5.96 | $6.10 | $5.51 | $5.60 | $5.60 | 1,307,948 |
| 2020-08-31 | $6.29 | $6.33 | $5.67 | $5.93 | $5.93 | 1,642,757 |
| 2020-08-28 | $5.68 | $6.59 | $5.61 | $6.45 | $6.45 | 4,979,885 |
| 2020-08-27 | $5.26 | $5.58 | $5.15 | $5.44 | $5.44 | 1,155,530 |
| 2020-08-26 | $5.85 | $5.89 | $5.04 | $5.13 | $5.13 | 2,704,175 |
| 2020-08-25 | $6.30 | $7.35 | $5.92 | $6.12 | $6.12 | 16,691,512 |
| 2020-08-24 | $4.81 | $5.78 | $4.58 | $5.53 | $5.53 | 3,271,440 |
| 2020-08-21 | $4.70 | $4.73 | $4.44 | $4.66 | $4.66 | 448,177 |
| 2020-08-20 | $4.67 | $4.69 | $4.51 | $4.67 | $4.67 | 392,087 |
| 2020-08-19 | $4.86 | $4.86 | $4.61 | $4.66 | $4.66 | 273,410 |
| 2020-08-18 | $4.73 | $4.83 | $4.67 | $4.80 | $4.80 | 336,114 |
| 2020-08-17 | $4.82 | $4.85 | $4.71 | $4.71 | $4.71 | 284,863 |
| 2020-08-14 | $4.80 | $4.93 | $4.69 | $4.76 | $4.76 | 446,463 |
| 2020-08-13 | $4.77 | $4.96 | $4.67 | $4.72 | $4.72 | 407,527 |
| 2020-08-12 | $4.89 | $4.92 | $4.64 | $4.75 | $4.75 | 554,697 |
| 2020-08-11 | $4.90 | $5.15 | $4.80 | $4.81 | $4.81 | 392,254 |
| 2020-08-10 | $4.82 | $5.04 | $4.70 | $4.91 | $4.91 | 412,382 |
| 2020-08-07 | $4.80 | $5.08 | $4.69 | $4.72 | $4.72 | 647,776 |
| 2020-08-06 | $4.83 | $4.85 | $4.46 | $4.83 | $4.83 | 1,931,963 |
| 2020-08-05 | $5.07 | $5.17 | $4.79 | $4.89 | $4.89 | 664,967 |
| 2020-08-04 | $5.10 | $5.18 | $4.96 | $5.03 | $5.03 | 276,304 |
| 2020-08-03 | $5.14 | $5.20 | $4.80 | $5.06 | $5.06 | 396,801 |
| 2020-07-31 | $5.00 | $5.17 | $4.71 | $5.14 | $5.14 | 618,761 |
| 2020-07-30 | $5.05 | $5.05 | $4.76 | $4.95 | $4.95 | 533,611 |
| 2020-07-29 | $5.27 | $5.30 | $5.04 | $5.06 | $5.06 | 366,246 |
| 2020-07-28 | $5.25 | $5.37 | $5.11 | $5.23 | $5.23 | 213,264 |
| 2020-07-27 | $5.41 | $5.42 | $5.16 | $5.23 | $5.23 | 232,939 |
| 2020-07-24 | $5.38 | $5.46 | $5.20 | $5.31 | $5.31 | 287,883 |
| 2020-07-23 | $5.59 | $5.78 | $5.25 | $5.36 | $5.36 | 278,970 |
| 2020-07-22 | $5.50 | $5.84 | $5.44 | $5.58 | $5.58 | 325,611 |
| 2020-07-21 | $5.43 | $5.67 | $5.15 | $5.45 | $5.45 | 395,977 |
| 2020-07-20 | $5.58 | $5.69 | $5.26 | $5.41 | $5.41 | 342,204 |
| 2020-07-17 | $5.41 | $5.57 | $5.34 | $5.48 | $5.48 | 234,600 |
| 2020-07-16 | $5.63 | $5.69 | $5.32 | $5.41 | $5.41 | 276,700 |
| 2020-07-15 | $5.30 | $5.70 | $5.19 | $5.65 | $5.65 | 547,300 |
| 2020-07-14 | $5.37 | $5.47 | $4.98 | $5.12 | $5.12 | 611,700 |
| 2020-07-13 | $5.35 | $5.65 | $5.11 | $5.36 | $5.36 | 657,700 |
| 2020-07-10 | $5.69 | $5.72 | $5.24 | $5.31 | $5.31 | 460,600 |
| 2020-07-09 | $5.21 | $5.76 | $5.10 | $5.69 | $5.69 | 777,900 |
| 2020-07-08 | $5.26 | $5.33 | $5.11 | $5.20 | $5.20 | 445,500 |
| 2020-07-07 | $5.42 | $5.49 | $5.18 | $5.22 | $5.22 | 531,000 |
| 2020-07-06 | $6.06 | $6.06 | $5.30 | $5.35 | $5.35 | 595,000 |
| 2020-07-02 | $5.92 | $6.19 | $5.81 | $5.93 | $5.93 | 638,300 |
| 2020-07-01 | $6.07 | $6.07 | $5.71 | $5.92 | $5.92 | 549,900 |
| 2020-06-30 | $5.87 | $6.05 | $5.70 | $6.00 | $6.00 | 460,400 |
| 2020-06-29 | $5.76 | $6.07 | $5.70 | $5.85 | $5.85 | 478,000 |
| 2020-06-26 | $5.93 | $6.10 | $5.66 | $5.75 | $5.75 | 1,128,109 |
| 2020-06-25 | $6.25 | $6.42 | $5.90 | $5.90 | $5.90 | 1,624,846 |
| 2020-06-24 | $6.61 | $6.65 | $6.16 | $6.26 | $6.26 | 966,122 |
| 2020-06-23 | $6.72 | $6.90 | $6.55 | $6.60 | $6.60 | 476,088 |
| 2020-06-22 | $7.22 | $7.32 | $6.64 | $6.72 | $6.72 | 401,203 |
| 2020-06-19 | $7.59 | $7.59 | $6.82 | $6.82 | $6.82 | 826,372 |
| 2020-06-18 | $7.76 | $7.77 | $7.09 | $7.10 | $7.10 | 752,097 |
| 2020-06-17 | $7.93 | $8.25 | $7.71 | $7.81 | $7.81 | 611,177 |
| 2020-06-16 | $7.80 | $7.99 | $7.59 | $7.81 | $7.81 | 703,125 |
| 2020-06-15 | $7.63 | $7.74 | $7.24 | $7.51 | $7.51 | 243,893 |
| 2020-06-12 | $7.98 | $8.25 | $7.50 | $7.65 | $7.65 | 182,595 |
| 2020-06-11 | $7.86 | $8.22 | $7.77 | $8.01 | $8.01 | 290,728 |
| 2020-06-10 | $7.87 | $8.52 | $7.85 | $8.02 | $8.02 | 317,176 |
| 2020-06-09 | $9.04 | $9.06 | $7.72 | $7.79 | $7.79 | 531,201 |
| 2020-06-08 | $9.44 | $9.63 | $9.06 | $9.14 | $9.14 | 221,402 |
| 2020-06-05 | $9.52 | $9.89 | $9.21 | $9.34 | $9.34 | 299,973 |
| 2020-06-04 | $9.52 | $9.87 | $9.41 | $9.50 | $9.50 | 204,413 |
| 2020-06-03 | $9.69 | $9.85 | $9.34 | $9.68 | $9.68 | 229,312 |
| 2020-06-02 | $9.43 | $9.77 | $9.11 | $9.63 | $9.63 | 286,795 |
| 2020-06-01 | $9.62 | $9.88 | $9.17 | $9.29 | $9.29 | 252,804 |
| 2020-05-29 | $9.37 | $9.65 | $8.99 | $9.50 | $9.50 | 298,408 |
| 2020-05-28 | $9.67 | $9.79 | $9.25 | $9.37 | $9.37 | 404,984 |
| 2020-05-27 | $9.58 | $9.97 | $9.07 | $9.69 | $9.69 | 194,859 |
| 2020-05-26 | $9.69 | $9.98 | $9.35 | $9.49 | $9.49 | 110,628 |
| 2020-05-22 | $9.65 | $9.85 | $9.19 | $9.32 | $9.32 | 162,010 |
| 2020-05-21 | $9.01 | $9.80 | $8.90 | $9.60 | $9.60 | 338,201 |
| 2020-05-20 | $9.01 | $9.24 | $8.90 | $8.95 | $8.95 | 163,381 |
| 2020-05-19 | $9.85 | $9.85 | $8.81 | $8.85 | $8.85 | 270,863 |
| 2020-05-18 | $9.75 | $10.73 | $9.73 | $9.81 | $9.81 | 294,774 |
| 2020-05-15 | $9.48 | $9.78 | $9.35 | $9.50 | $9.50 | 180,045 |
| 2020-05-14 | $9.40 | $9.77 | $8.65 | $9.52 | $9.52 | 416,700 |
| 2020-05-13 | $10.34 | $10.78 | $9.19 | $9.50 | $9.50 | 452,834 |
| 2020-05-12 | $10.95 | $10.98 | $10.20 | $10.29 | $10.29 | 666,636 |
| 2020-05-11 | $10.63 | $11.00 | $10.11 | $10.54 | $10.54 | 522,142 |
| 2020-05-08 | $11.10 | $11.17 | $10.40 | $10.50 | $10.50 | 1,005,768 |
| 2020-05-07 | $11.03 | $12.09 | $10.10 | $10.28 | $10.28 | 747,214 |
| 2020-05-06 | $11.57 | $11.99 | $11.18 | $11.90 | $11.90 | 363,278 |
| 2020-05-05 | $11.53 | $11.55 | $11.08 | $11.30 | $11.30 | 258,701 |
| 2020-05-04 | $10.86 | $11.29 | $10.68 | $11.28 | $11.28 | 126,673 |
| 2020-05-01 | $11.11 | $11.39 | $10.27 | $10.87 | $10.87 | 212,702 |
| 2020-04-30 | $11.96 | $12.10 | $11.00 | $11.26 | $11.26 | 528,786 |
| 2020-04-29 | $12.04 | $12.38 | $11.94 | $11.99 | $11.99 | 372,521 |
| 2020-04-28 | $11.96 | $12.08 | $11.36 | $11.80 | $11.80 | 267,352 |
| 2020-04-27 | $11.96 | $12.32 | $11.62 | $11.71 | $11.71 | 410,763 |
| 2020-04-24 | $11.44 | $11.99 | $10.87 | $11.90 | $11.90 | 227,566 |
| 2020-04-23 | $11.07 | $11.52 | $11.03 | $11.37 | $11.37 | 196,341 |
| 2020-04-22 | $11.13 | $11.45 | $10.83 | $11.14 | $11.14 | 139,031 |
| 2020-04-21 | $11.04 | $11.13 | $10.55 | $11.12 | $11.12 | 197,426 |
| 2020-04-20 | $10.64 | $11.12 | $10.43 | $10.99 | $10.99 | 399,563 |
| 2020-04-17 | $11.13 | $11.13 | $9.90 | $10.14 | $10.14 | 241,267 |
| 2020-04-16 | $10.50 | $11.13 | $10.21 | $11.09 | $11.09 | 362,797 |
| 2020-04-15 | $9.80 | $10.49 | $9.48 | $10.48 | $10.48 | 205,227 |
| 2020-04-14 | $8.93 | $10.62 | $8.93 | $9.99 | $9.99 | 243,971 |
| 2020-04-13 | $8.79 | $9.38 | $8.70 | $8.95 | $8.95 | 142,940 |
| 2020-04-09 | $8.39 | $8.97 | $8.22 | $8.59 | $8.59 | 150,749 |
| 2020-04-08 | $7.93 | $8.65 | $7.36 | $8.39 | $8.39 | 137,493 |
| 2020-04-07 | $7.90 | $7.99 | $7.71 | $7.91 | $7.91 | 121,581 |
| 2020-04-06 | $7.58 | $8.00 | $7.53 | $7.86 | $7.86 | 141,455 |
| 2020-04-03 | $7.64 | $7.84 | $7.43 | $7.51 | $7.51 | 168,929 |
| 2020-04-02 | $6.96 | $7.78 | $6.81 | $7.69 | $7.69 | 154,664 |
| 2020-04-01 | $7.16 | $7.25 | $6.95 | $7.05 | $7.05 | 286,054 |
| 2020-03-31 | $7.81 | $7.86 | $7.30 | $7.53 | $7.53 | 148,721 |
| 2020-03-30 | $7.04 | $7.60 | $6.75 | $7.59 | $7.59 | 194,182 |
| 2020-03-27 | $7.03 | $7.43 | $6.70 | $7.07 | $7.07 | 198,372 |
| 2020-03-26 | $7.04 | $7.28 | $6.86 | $7.26 | $7.26 | 293,826 |
| 2020-03-25 | $6.58 | $7.49 | $6.54 | $7.03 | $7.03 | 265,461 |
| 2020-03-24 | $6.63 | $6.94 | $6.30 | $6.69 | $6.69 | 300,331 |
| 2020-03-23 | $6.26 | $7.13 | $6.26 | $6.49 | $6.49 | 376,525 |
| 2020-03-20 | $7.02 | $7.20 | $6.07 | $6.26 | $6.26 | 473,612 |
| 2020-03-19 | $5.70 | $7.23 | $5.70 | $6.92 | $6.92 | 190,402 |
| 2020-03-18 | $6.11 | $6.92 | $5.17 | $5.65 | $5.65 | 343,711 |
| 2020-03-17 | $6.73 | $7.42 | $6.40 | $6.79 | $6.79 | 406,695 |
| 2020-03-16 | $6.84 | $7.33 | $6.60 | $6.80 | $6.80 | 248,495 |
| 2020-03-13 | $8.21 | $8.57 | $6.46 | $7.40 | $7.40 | 611,913 |
| 2020-03-12 | $8.50 | $8.68 | $7.78 | $8.06 | $8.06 | 934,392 |
| 2020-03-11 | $9.74 | $9.99 | $9.00 | $9.08 | $9.08 | 437,152 |
| 2020-03-10 | $10.42 | $10.47 | $9.53 | $9.94 | $9.94 | 321,183 |
| 2020-03-09 | $10.29 | $10.80 | $9.90 | $10.23 | $10.23 | 994,546 |
| 2020-03-06 | $11.19 | $11.44 | $10.52 | $10.71 | $10.71 | 274,647 |
| 2020-03-05 | $11.72 | $11.83 | $11.25 | $11.49 | $11.49 | 198,683 |
| 2020-03-04 | $12.00 | $12.49 | $11.65 | $11.95 | $11.95 | 581,408 |
| 2020-03-03 | $12.05 | $12.55 | $11.45 | $11.89 | $11.89 | 703,934 |
| 2020-03-02 | $13.00 | $13.00 | $11.70 | $12.05 | $12.05 | 727,126 |
| 2020-02-28 | $10.30 | $13.09 | $10.16 | $12.89 | $12.89 | 1,871,564 |
| 2020-02-27 | $11.11 | $11.55 | $10.42 | $10.67 | $10.67 | 1,314,545 |
| 2020-02-26 | $12.00 | $12.15 | $11.23 | $11.49 | $11.49 | 441,509 |
| 2020-02-25 | $12.11 | $12.33 | $11.57 | $11.94 | $11.94 | 216,114 |
| 2020-02-24 | $12.11 | $12.24 | $11.78 | $12.04 | $12.04 | 190,999 |
| 2020-02-21 | $12.27 | $12.46 | $11.88 | $12.41 | $12.41 | 460,295 |
| 2020-02-20 | $12.58 | $12.69 | $11.97 | $12.36 | $12.36 | 381,846 |
| 2020-02-19 | $12.48 | $12.82 | $12.28 | $12.55 | $12.55 | 310,520 |
| 2020-02-18 | $12.41 | $12.86 | $12.25 | $12.64 | $12.64 | 219,033 |
| 2020-02-14 | $12.65 | $12.65 | $12.31 | $12.60 | $12.60 | 159,149 |
| 2020-02-13 | $12.77 | $12.92 | $12.50 | $12.59 | $12.59 | 94,519 |
| 2020-02-12 | $13.02 | $13.14 | $12.52 | $12.90 | $12.90 | 142,637 |
| 2020-02-11 | $13.11 | $13.15 | $12.75 | $12.88 | $12.88 | 141,470 |
| 2020-02-10 | $12.63 | $13.15 | $12.46 | $13.13 | $13.13 | 157,388 |
| 2020-02-07 | $12.51 | $13.15 | $12.19 | $12.56 | $12.56 | 249,161 |
| 2020-02-06 | $12.90 | $12.98 | $12.46 | $12.66 | $12.66 | 137,627 |
| 2020-02-05 | $13.00 | $13.16 | $12.65 | $12.77 | $12.77 | 373,004 |
| 2020-02-04 | $12.47 | $13.29 | $12.24 | $12.75 | $12.75 | 439,577 |
| 2020-02-03 | $12.50 | $13.03 | $12.02 | $12.30 | $12.30 | 348,519 |
| 2020-01-31 | $12.93 | $12.93 | $12.28 | $12.42 | $12.42 | 153,375 |
| 2020-01-30 | $13.39 | $13.43 | $12.82 | $12.92 | $12.92 | 208,276 |
| 2020-01-29 | $13.53 | $14.02 | $13.32 | $13.48 | $13.48 | 400,468 |
| 2020-01-28 | $13.15 | $13.80 | $13.02 | $13.26 | $13.26 | 239,190 |
| 2020-01-27 | $13.09 | $13.35 | $12.91 | $13.08 | $13.08 | 188,029 |
| 2020-01-24 | $13.56 | $13.70 | $13.08 | $13.20 | $13.20 | 134,549 |
| 2020-01-23 | $13.96 | $14.18 | $13.34 | $13.40 | $13.40 | 168,132 |
| 2020-01-22 | $14.21 | $14.21 | $13.75 | $13.96 | $13.96 | 318,269 |
| 2020-01-21 | $14.28 | $14.28 | $13.40 | $14.03 | $14.03 | 461,406 |
| 2020-01-17 | $15.02 | $15.02 | $14.08 | $14.31 | $14.31 | 191,499 |
| 2020-01-16 | $15.47 | $15.55 | $14.63 | $14.80 | $14.80 | 442,609 |
| 2020-01-15 | $15.66 | $15.93 | $15.01 | $15.41 | $15.41 | 357,952 |
| 2020-01-14 | $14.99 | $15.75 | $14.99 | $15.71 | $15.71 | 296,048 |
| 2020-01-13 | $15.02 | $15.50 | $14.70 | $15.05 | $15.05 | 324,339 |
| 2020-01-10 | $15.12 | $15.56 | $14.72 | $15.09 | $15.09 | 299,181 |
| 2020-01-09 | $14.22 | $15.30 | $14.05 | $15.08 | $15.08 | 537,326 |
| 2020-01-08 | $13.30 | $14.37 | $12.93 | $14.23 | $14.23 | 334,696 |
| 2020-01-07 | $12.94 | $13.70 | $12.82 | $13.29 | $13.29 | 195,499 |
| 2020-01-06 | $13.48 | $13.61 | $12.77 | $13.07 | $13.07 | 245,740 |
| 2020-01-03 | $13.47 | $13.82 | $13.15 | $13.70 | $13.70 | 269,451 |
| 2020-01-02 | $13.81 | $14.10 | $13.14 | $13.58 | $13.58 | 385,734 |
| 2019-12-31 | $14.13 | $14.25 | $13.69 | $13.75 | $13.75 | 158,525 |
| 2019-12-30 | $14.64 | $14.64 | $14.04 | $14.18 | $14.18 | 184,687 |
| 2019-12-27 | $15.43 | $15.54 | $14.29 | $14.60 | $14.60 | 339,373 |
| 2019-12-26 | $15.47 | $15.65 | $15.15 | $15.58 | $15.58 | 122,599 |
| 2019-12-24 | $15.00 | $15.63 | $14.79 | $15.58 | $15.58 | 138,622 |
| 2019-12-23 | $15.06 | $15.40 | $14.51 | $15.23 | $15.23 | 283,578 |
| 2019-12-20 | $15.14 | $15.22 | $14.53 | $15.00 | $15.00 | 1,038,851 |
| 2019-12-19 | $15.00 | $15.14 | $14.40 | $15.05 | $15.05 | 327,781 |
| 2019-12-18 | $14.20 | $14.98 | $13.88 | $14.91 | $14.91 | 306,391 |
| 2019-12-17 | $13.80 | $14.49 | $12.53 | $14.21 | $14.21 | 450,712 |
| 2019-12-16 | $12.50 | $14.00 | $12.40 | $13.67 | $13.67 | 468,472 |
| 2019-12-13 | $11.43 | $12.35 | $11.41 | $12.35 | $12.35 | 199,008 |
| 2019-12-12 | $11.21 | $11.31 | $10.97 | $11.31 | $11.31 | 165,826 |
| 2019-12-11 | $11.01 | $11.32 | $10.87 | $11.22 | $11.22 | 1,268,688 |
| 2019-12-10 | $11.13 | $11.27 | $10.76 | $11.11 | $11.11 | 116,383 |
| 2019-12-09 | $12.08 | $12.08 | $11.04 | $11.22 | $11.22 | 256,331 |
| 2019-12-06 | $11.63 | $12.33 | $11.35 | $11.97 | $11.97 | 481,587 |
| 2019-12-05 | $11.71 | $11.86 | $11.32 | $11.48 | $11.48 | 99,021 |
| 2019-12-04 | $11.99 | $11.99 | $11.31 | $11.75 | $11.75 | 474,341 |
| 2019-12-03 | $12.60 | $12.70 | $11.11 | $11.86 | $11.86 | 981,657 |
| 2019-12-02 | $11.62 | $11.65 | $10.75 | $11.01 | $11.01 | 135,026 |
| 2019-11-29 | $11.09 | $11.44 | $11.09 | $11.39 | $11.39 | 104,017 |
| 2019-11-27 | $11.15 | $11.59 | $11.00 | $11.20 | $11.20 | 284,597 |
| 2019-11-26 | $11.20 | $11.56 | $10.95 | $11.17 | $11.17 | 180,783 |
| 2019-11-25 | $10.38 | $11.04 | $10.38 | $11.04 | $11.04 | 447,338 |
| 2019-11-22 | $10.15 | $10.48 | $9.78 | $10.43 | $10.43 | 360,022 |
| 2019-11-21 | $10.49 | $10.49 | $10.01 | $10.15 | $10.15 | 307,195 |
| 2019-11-20 | $10.51 | $10.67 | $10.41 | $10.51 | $10.51 | 275,872 |
| 2019-11-19 | $10.50 | $10.79 | $10.23 | $10.51 | $10.51 | 357,629 |
| 2019-11-18 | $10.69 | $10.70 | $10.09 | $10.36 | $10.36 | 200,229 |
| 2019-11-15 | $10.75 | $10.75 | $10.09 | $10.40 | $10.40 | 419,591 |
| 2019-11-14 | $11.03 | $11.08 | $10.56 | $10.72 | $10.72 | 98,216 |
| 2019-11-13 | $11.70 | $11.74 | $10.85 | $10.95 | $10.95 | 182,861 |
| 2019-11-12 | $12.10 | $12.49 | $11.64 | $11.67 | $11.67 | 225,925 |
| 2019-11-11 | $12.04 | $12.33 | $11.78 | $11.99 | $11.99 | 351,771 |
| 2019-11-08 | $12.59 | $12.65 | $11.83 | $11.90 | $11.90 | 72,009 |
| 2019-11-07 | $11.97 | $13.25 | $11.88 | $12.72 | $12.72 | 182,284 |
| 2019-11-06 | $12.40 | $12.40 | $11.56 | $11.57 | $11.57 | 216,286 |
| 2019-11-05 | $12.12 | $12.49 | $11.88 | $12.36 | $12.36 | 371,102 |
| 2019-11-04 | $12.24 | $12.48 | $12.08 | $12.12 | $12.12 | 142,738 |
| 2019-11-01 | $12.01 | $12.61 | $12.01 | $12.29 | $12.29 | 210,562 |
| 2019-10-31 | $11.77 | $12.30 | $11.50 | $12.06 | $12.06 | 78,535 |
| 2019-10-30 | $11.90 | $12.17 | $11.48 | $11.70 | $11.70 | 131,703 |
| 2019-10-29 | $11.71 | $12.29 | $11.71 | $11.77 | $11.77 | 100,003 |
| 2019-10-28 | $12.30 | $12.68 | $11.59 | $11.63 | $11.63 | 164,203 |
| 2019-10-25 | $12.52 | $12.70 | $12.16 | $12.46 | $12.46 | 154,423 |
| 2019-10-24 | $12.90 | $12.90 | $12.33 | $12.58 | $12.58 | 115,348 |
| 2019-10-23 | $12.92 | $12.95 | $12.29 | $12.74 | $12.74 | 254,185 |
| 2019-10-22 | $12.45 | $13.20 | $12.29 | $13.01 | $13.01 | 110,065 |
| 2019-10-21 | $11.98 | $12.33 | $11.69 | $12.25 | $12.25 | 119,492 |
| 2019-10-18 | $12.53 | $12.64 | $11.64 | $11.98 | $11.98 | 128,842 |
| 2019-10-17 | $11.75 | $12.73 | $11.50 | $12.58 | $12.58 | 108,886 |
| 2019-10-16 | $11.51 | $12.00 | $11.41 | $11.53 | $11.53 | 77,805 |
| 2019-10-15 | $11.36 | $11.72 | $11.33 | $11.53 | $11.53 | 93,201 |
| 2019-10-14 | $11.65 | $11.70 | $11.33 | $11.36 | $11.36 | 106,337 |
| 2019-10-11 | $11.44 | $11.76 | $11.01 | $11.57 | $11.57 | 230,681 |
| 2019-10-10 | $12.13 | $12.14 | $11.32 | $11.35 | $11.35 | 70,703 |
| 2019-10-09 | $11.72 | $12.20 | $11.65 | $12.11 | $12.11 | 70,102 |
| 2019-10-08 | $11.58 | $12.02 | $11.32 | $11.76 | $11.76 | 164,925 |
| 2019-10-07 | $11.92 | $12.11 | $11.36 | $11.60 | $11.60 | 337,417 |
| 2019-10-04 | $12.54 | $12.70 | $11.70 | $12.00 | $12.00 | 192,173 |
| 2019-10-03 | $12.00 | $12.74 | $11.80 | $12.64 | $12.64 | 166,181 |
| 2019-10-02 | $11.38 | $12.07 | $11.32 | $11.92 | $11.92 | 176,364 |
| 2019-10-01 | $11.81 | $12.06 | $11.37 | $11.57 | $11.57 | 134,981 |
| 2019-09-30 | $11.95 | $12.18 | $11.56 | $11.88 | $11.88 | 200,322 |
| 2019-09-27 | $12.26 | $12.53 | $11.26 | $11.95 | $11.95 | 341,583 |
| 2019-09-26 | $13.52 | $13.61 | $12.29 | $12.35 | $12.35 | 137,063 |
| 2019-09-25 | $13.93 | $13.94 | $13.25 | $13.45 | $13.45 | 141,203 |
| 2019-09-24 | $14.11 | $14.27 | $13.67 | $13.93 | $13.93 | 126,472 |
| 2019-09-23 | $14.81 | $14.85 | $14.09 | $14.22 | $14.22 | 66,987 |
| 2019-09-20 | $14.57 | $15.12 | $14.46 | $14.94 | $14.94 | 159,633 |
| 2019-09-19 | $14.55 | $14.80 | $14.15 | $14.50 | $14.50 | 190,503 |
| 2019-09-18 | $15.62 | $15.65 | $14.35 | $14.54 | $14.54 | 205,551 |
| 2019-09-17 | $16.00 | $16.77 | $15.47 | $15.49 | $15.49 | 545,943 |
| 2019-09-16 | $15.05 | $15.64 | $14.85 | $15.50 | $15.50 | 186,321 |
| 2019-09-13 | $14.27 | $15.65 | $14.27 | $15.03 | $15.03 | 152,200 |
| 2019-09-12 | $16.07 | $16.11 | $15.40 | $15.66 | $15.66 | 140,327 |
| 2019-09-11 | $16.25 | $16.30 | $15.63 | $16.19 | $16.19 | 246,972 |
| 2019-09-10 | $16.48 | $16.50 | $15.80 | $16.28 | $16.28 | 439,767 |
| 2019-09-09 | $16.79 | $17.48 | $16.18 | $16.62 | $16.62 | 417,656 |
| 2019-09-06 | $14.99 | $17.21 | $14.74 | $16.72 | $16.72 | 616,782 |
| 2019-09-05 | $15.00 | $15.00 | $14.51 | $14.87 | $14.87 | 276,769 |
| 2019-09-04 | $15.00 | $15.00 | $14.23 | $14.70 | $14.70 | 380,679 |
| 2019-09-03 | $14.52 | $14.89 | $13.92 | $14.70 | $14.70 | 450,657 |
| 2019-08-30 | $14.99 | $14.99 | $14.59 | $14.80 | $14.80 | 278,750 |
| 2019-08-29 | $13.70 | $14.73 | $13.57 | $14.37 | $14.37 | 127,306 |
| 2019-08-28 | $12.99 | $13.63 | $12.99 | $13.56 | $13.56 | 54,951 |
| 2019-08-27 | $13.96 | $13.96 | $13.07 | $13.39 | $13.39 | 397,014 |
| 2019-08-26 | $13.84 | $14.05 | $13.50 | $13.82 | $13.82 | 181,143 |
| 2019-08-23 | $13.67 | $14.00 | $13.67 | $13.76 | $13.76 | 63,125 |
| 2019-08-22 | $14.01 | $14.02 | $13.50 | $13.73 | $13.73 | 70,080 |
| 2019-08-21 | $14.00 | $14.22 | $13.65 | $14.08 | $14.08 | 194,299 |
| 2019-08-20 | $14.14 | $14.22 | $13.85 | $14.09 | $14.09 | 236,944 |
| 2019-08-19 | $13.93 | $14.14 | $13.53 | $14.02 | $14.02 | 185,764 |
| 2019-08-16 | $14.10 | $14.24 | $13.21 | $13.77 | $13.77 | 130,076 |
| 2019-08-15 | $14.00 | $14.25 | $13.39 | $14.11 | $14.11 | 490,277 |
| 2019-08-14 | $12.98 | $14.07 | $12.85 | $13.92 | $13.92 | 78,984 |
| 2019-08-13 | $12.70 | $13.23 | $12.70 | $13.06 | $13.06 | 103,369 |
| 2019-08-12 | $13.19 | $13.38 | $12.69 | $12.83 | $12.83 | 78,192 |
| 2019-08-09 | $13.13 | $13.60 | $12.53 | $13.28 | $13.28 | 87,560 |
| 2019-08-08 | $12.60 | $13.50 | $11.98 | $13.38 | $13.38 | 99,226 |
| 2019-08-07 | $12.66 | $13.40 | $12.65 | $13.03 | $13.03 | 54,070 |
| 2019-08-06 | $12.62 | $13.56 | $12.50 | $12.79 | $12.79 | 78,153 |
| 2019-08-05 | $13.05 | $13.05 | $12.26 | $12.70 | $12.70 | 115,573 |
| 2019-08-02 | $14.00 | $14.00 | $12.61 | $12.91 | $12.91 | 228,325 |
| 2019-08-01 | $14.03 | $14.32 | $13.68 | $14.07 | $14.07 | 579,836 |
| 2019-07-31 | $13.50 | $14.25 | $13.22 | $14.10 | $14.10 | 372,346 |
| 2019-07-30 | $13.52 | $13.65 | $13.05 | $13.54 | $13.54 | 134,463 |
| 2019-07-29 | $13.69 | $13.99 | $13.36 | $13.44 | $13.44 | 53,158 |
| 2019-07-26 | $13.31 | $13.62 | $13.16 | $13.45 | $13.45 | 59,924 |
| 2019-07-25 | $13.40 | $13.51 | $13.12 | $13.26 | $13.26 | 113,076 |
| 2019-07-24 | $13.36 | $13.82 | $13.18 | $13.37 | $13.37 | 146,679 |
| 2019-07-23 | $13.61 | $13.87 | $13.26 | $13.41 | $13.41 | 99,703 |
| 2019-07-22 | $13.86 | $14.05 | $13.40 | $13.50 | $13.50 | 74,558 |
| 2019-07-19 | $13.84 | $13.92 | $13.58 | $13.80 | $13.80 | 120,620 |
| 2019-07-18 | $13.94 | $13.94 | $13.41 | $13.85 | $13.85 | 193,559 |
| 2019-07-17 | $13.81 | $14.24 | $13.71 | $13.82 | $13.82 | 341,435 |
| 2019-07-16 | $13.79 | $13.99 | $13.55 | $13.80 | $13.80 | 106,510 |
| 2019-07-15 | $13.67 | $13.93 | $13.42 | $13.83 | $13.83 | 237,747 |
| 2019-07-12 | $13.80 | $13.91 | $13.40 | $13.57 | $13.57 | 94,603 |
| 2019-07-11 | $13.93 | $13.95 | $13.50 | $13.60 | $13.60 | 134,529 |
| 2019-07-10 | $13.60 | $13.98 | $13.35 | $13.90 | $13.90 | 179,359 |
| 2019-07-09 | $13.69 | $14.08 | $13.38 | $13.60 | $13.60 | 162,326 |
| 2019-07-08 | $13.33 | $13.64 | $13.05 | $13.56 | $13.56 | 259,082 |
| 2019-07-05 | $13.70 | $13.99 | $13.23 | $13.35 | $13.35 | 114,111 |
| 2019-07-03 | $13.65 | $14.00 | $13.38 | $13.90 | $13.90 | 111,437 |
| 2019-07-02 | $13.97 | $13.97 | $13.34 | $13.50 | $13.50 | 159,818 |
| 2019-07-01 | $14.09 | $14.09 | $13.51 | $14.00 | $14.00 | 301,042 |
| 2019-06-28 | $13.45 | $14.03 | $13.29 | $13.99 | $13.99 | 88,220 |
| 2019-06-27 | $13.20 | $13.42 | $13.02 | $13.37 | $13.37 | 90,083 |
| 2019-06-26 | $13.38 | $13.40 | $12.98 | $13.20 | $13.20 | 95,765 |
| 2019-06-25 | $13.19 | $13.42 | $12.94 | $13.36 | $13.36 | 101,609 |
| 2019-06-24 | $13.96 | $14.14 | $13.06 | $13.35 | $13.35 | 221,934 |
| 2019-06-21 | $14.32 | $15.00 | $13.45 | $14.14 | $14.14 | 629,715 |
| 2019-06-20 | $14.26 | $14.54 | $14.26 | $14.35 | $14.35 | 584,096 |
| 2019-06-19 | $14.53 | $14.80 | $14.29 | $14.46 | $14.46 | 188,742 |
| 2019-06-18 | $14.61 | $14.74 | $14.17 | $14.58 | $14.58 | 37,575 |
| 2019-06-17 | $14.52 | $14.72 | $14.02 | $14.62 | $14.62 | 181,325 |
| 2019-06-14 | $14.70 | $15.20 | $14.29 | $14.55 | $14.55 | 105,986 |
| 2019-06-13 | $14.61 | $15.07 | $14.22 | $14.94 | $14.94 | 80,728 |
| 2019-06-12 | $14.97 | $15.21 | $14.25 | $14.59 | $14.59 | 253,669 |
| 2019-06-11 | $14.34 | $15.21 | $14.23 | $15.00 | $15.00 | 190,654 |
| 2019-06-10 | $14.25 | $14.48 | $14.21 | $14.25 | $14.25 | 169,531 |
| 2019-06-07 | $14.33 | $14.84 | $14.11 | $14.26 | $14.26 | 427,414 |
| 2019-06-06 | $14.31 | $14.60 | $14.00 | $14.55 | $14.55 | 2,478,067 |
| 2019-06-05 | $16.15 | $16.69 | $15.03 | $15.04 | $15.04 | 273,468 |
| 2019-06-04 | $17.18 | $17.18 | $15.15 | $16.02 | $16.02 | 372,478 |
| 2019-06-03 | $18.78 | $19.23 | $18.60 | $19.09 | $19.09 | 250,318 |
| 2019-05-31 | $18.73 | $18.91 | $18.50 | $18.91 | $18.91 | 152,676 |
| 2019-05-30 | $18.60 | $18.99 | $18.40 | $18.80 | $18.80 | 203,822 |
| 2019-05-29 | $18.48 | $18.92 | $17.51 | $18.41 | $18.41 | 52,033 |
| 2019-05-28 | $18.02 | $19.06 | $17.28 | $17.79 | $17.79 | 348,804 |
| 2019-05-24 | $18.35 | $18.90 | $17.00 | $18.61 | $18.61 | 264,077 |
| 2019-05-23 | $18.50 | $18.63 | $18.35 | $18.52 | $18.52 | 101,132 |
| 2019-05-22 | $18.20 | $18.63 | $18.20 | $18.52 | $18.52 | 174,528 |
| 2019-05-21 | $18.50 | $19.41 | $18.09 | $18.62 | $18.62 | 332,568 |
| 2019-05-20 | $18.67 | $19.02 | $18.12 | $18.56 | $18.56 | 28,542 |
| 2019-05-17 | $19.12 | $19.25 | $18.75 | $18.76 | $18.76 | 17,205 |
| 2019-05-16 | $19.72 | $20.20 | $19.13 | $19.33 | $19.33 | 18,514 |
| 2019-05-15 | $19.00 | $20.10 | $19.00 | $19.56 | $19.56 | 16,687 |
| 2019-05-14 | $19.39 | $19.62 | $18.73 | $19.02 | $19.02 | 28,388 |
| 2019-05-13 | $19.10 | $19.60 | $19.01 | $19.22 | $19.22 | 140,166 |
| 2019-05-10 | $19.96 | $20.25 | $19.01 | $19.54 | $19.54 | 87,448 |
| 2019-05-09 | $19.73 | $20.25 | $19.01 | $20.00 | $20.00 | 18,032 |
| 2019-05-08 | $19.62 | $20.25 | $19.57 | $19.87 | $19.87 | 19,182 |
| 2019-05-07 | $20.17 | $20.17 | $19.31 | $19.77 | $19.77 | 164,942 |
| 2019-05-06 | $20.32 | $20.50 | $19.08 | $20.07 | $20.07 | 138,153 |
| 2019-05-03 | $19.72 | $20.50 | $19.06 | $20.25 | $20.25 | 429,657 |
| 2019-05-02 | $18.94 | $20.00 | $18.69 | $19.70 | $19.70 | 108,184 |
| 2019-05-01 | $18.18 | $18.85 | $18.18 | $18.85 | $18.85 | 45,687 |
| 2019-04-30 | $18.01 | $18.95 | $17.63 | $18.07 | $18.07 | 160,347 |
| 2019-04-29 | $17.44 | $18.87 | $16.90 | $18.02 | $18.02 | 354,768 |
| 2019-04-26 | $16.99 | $17.77 | $16.43 | $17.62 | $17.62 | 46,425 |
| 2019-04-25 | $17.06 | $17.66 | $16.21 | $16.93 | $16.93 | 121,051 |
| 2019-04-24 | $18.05 | $18.48 | $16.80 | $17.05 | $17.05 | 227,841 |
| 2019-04-23 | $17.67 | $18.87 | $17.18 | $17.87 | $17.87 | 241,986 |
| 2019-04-22 | $17.85 | $18.29 | $17.44 | $17.59 | $17.59 | 145,191 |
| 2019-04-18 | $18.50 | $18.64 | $16.84 | $17.79 | $17.79 | 130,255 |
| 2019-04-17 | $19.59 | $19.99 | $17.56 | $18.51 | $18.51 | 215,799 |
| 2019-04-16 | $19.90 | $20.21 | $19.00 | $19.26 | $19.26 | 159,876 |
| 2019-04-15 | $20.24 | $21.36 | $19.34 | $19.91 | $19.91 | 366,134 |
| 2019-04-12 | $19.58 | $20.28 | $19.31 | $20.04 | $20.04 | 105,223 |
| 2019-04-11 | $20.61 | $21.64 | $18.50 | $19.25 | $19.25 | 246,816 |
| 2019-04-10 | $19.53 | $20.83 | $19.51 | $20.63 | $20.63 | 86,453 |
| 2019-04-09 | $19.87 | $19.97 | $18.82 | $19.48 | $19.48 | 112,042 |
| 2019-04-08 | $19.34 | $20.26 | $18.76 | $19.88 | $19.88 | 171,107 |
| 2019-04-05 | $20.35 | $20.40 | $18.75 | $19.31 | $19.31 | 285,734 |
| 2019-04-04 | $17.82 | $20.68 | $17.82 | $20.18 | $20.18 | 149,388 |
| 2019-04-03 | $18.81 | $19.50 | $18.73 | $19.35 | $19.35 | 130,681 |
| 2019-04-02 | $18.59 | $18.95 | $18.01 | $18.60 | $18.60 | 65,859 |
| 2019-04-01 | $17.90 | $18.77 | $17.51 | $18.56 | $18.56 | 158,992 |
| 2019-03-29 | $17.14 | $18.00 | $17.08 | $17.88 | $17.88 | 34,027 |
| 2019-03-28 | $17.50 | $17.80 | $16.26 | $16.97 | $16.97 | 13,411 |
| 2019-03-27 | $19.10 | $19.12 | $17.41 | $17.70 | $17.70 | 145,920 |
| 2019-03-26 | $16.61 | $19.49 | $16.49 | $19.49 | $19.49 | 125,857 |
| 2019-03-25 | $16.81 | $18.00 | $16.32 | $16.60 | $16.60 | 51,523 |
| 2019-03-22 | $17.30 | $17.30 | $16.32 | $16.85 | $16.85 | 63,473 |
| 2019-03-21 | $17.75 | $18.20 | $16.55 | $17.00 | $17.00 | 93,773 |
| 2019-03-20 | $17.28 | $17.50 | $16.60 | $17.28 | $17.28 | 43,808 |
| 2019-03-19 | $17.18 | $17.23 | $16.43 | $17.00 | $17.00 | 69,018 |
| 2019-03-18 | $16.80 | $17.28 | $16.32 | $17.20 | $17.20 | 128,621 |
| 2019-03-15 | $14.73 | $16.40 | $14.73 | $16.25 | $16.25 | 61,146 |
| 2019-03-14 | $14.93 | $15.44 | $14.76 | $14.90 | $14.90 | 20,004 |
| 2019-03-13 | $15.00 | $15.81 | $14.56 | $14.92 | $14.92 | 23,109 |
| 2019-03-12 | $15.50 | $15.90 | $14.52 | $15.22 | $15.22 | 39,251 |
| 2019-03-11 | $15.29 | $15.88 | $14.33 | $15.17 | $15.17 | 69,292 |
| 2019-03-08 | $16.03 | $16.42 | $15.10 | $15.17 | $15.17 | 70,975 |
| 2019-03-07 | $16.33 | $16.60 | $15.42 | $15.90 | $15.90 | 61,053 |
| 2019-03-06 | $17.11 | $17.42 | $16.29 | $16.75 | $16.75 | 32,128 |
| 2019-03-05 | $17.11 | $17.67 | $16.86 | $16.86 | $16.86 | 21,374 |
| 2019-03-04 | $17.20 | $17.99 | $16.80 | $17.00 | $17.00 | 44,514 |
| 2019-03-01 | $17.43 | $18.00 | $16.42 | $16.89 | $16.89 | 46,452 |
| 2019-02-28 | $17.26 | $18.00 | $16.70 | $17.15 | $17.15 | 169,969 |
| 2019-02-27 | $16.34 | $16.67 | $15.95 | $16.63 | $16.63 | 33,671 |
| 2019-02-26 | $17.34 | $18.08 | $16.23 | $16.26 | $16.26 | 579,419 |
| 2019-02-25 | $16.56 | $18.40 | $16.50 | $17.52 | $17.52 | 337,898 |
| 2019-02-22 | $16.00 | $16.05 | $15.06 | $15.78 | $15.78 | 140,281 |
| 2019-02-21 | $16.29 | $16.29 | $15.40 | $15.61 | $15.61 | 49,569 |
| 2019-02-20 | $16.46 | $17.97 | $15.46 | $15.97 | $15.97 | 300,465 |
| 2019-02-19 | $15.26 | $16.77 | $15.00 | $16.47 | $16.47 | 179,044 |
| 2019-02-15 | $14.59 | $15.25 | $14.50 | $15.25 | $15.25 | 102,791 |
| 2019-02-14 | $14.32 | $15.21 | $14.28 | $14.40 | $14.40 | 11,397 |
| 2019-02-13 | $14.79 | $14.80 | $14.17 | $14.43 | $14.43 | 4,298 |
| 2019-02-12 | $14.70 | $14.70 | $14.20 | $14.65 | $14.65 | 35,803 |
| 2019-02-11 | $14.03 | $15.25 | $14.03 | $14.70 | $14.70 | 43,029 |
| 2019-02-08 | $13.69 | $14.00 | $13.38 | $14.00 | $14.00 | 12,550 |
| 2019-02-07 | $12.90 | $13.54 | $12.82 | $13.54 | $13.54 | 6,560 |
| 2019-02-06 | $13.20 | $13.49 | $13.05 | $13.46 | $13.46 | 44,921 |
| 2019-02-05 | $12.83 | $13.20 | $12.26 | $13.00 | $13.00 | 11,281 |
| 2019-02-04 | $12.86 | $13.11 | $12.04 | $12.61 | $12.61 | 7,127 |
| 2019-02-01 | $12.89 | $12.96 | $12.27 | $12.86 | $12.86 | 26,492 |
| 2019-01-31 | $12.30 | $12.71 | $12.24 | $12.68 | $12.68 | 15,162 |
| 2019-01-30 | $12.34 | $12.35 | $12.02 | $12.29 | $12.29 | 8,964 |
| 2019-01-29 | $12.71 | $12.73 | $11.85 | $12.01 | $12.01 | 57,767 |
| 2019-01-28 | $12.05 | $12.59 | $11.80 | $12.59 | $12.59 | 31,341 |
| 2019-01-25 | $12.78 | $13.07 | $12.05 | $12.05 | $12.05 | 17,077 |
| 2019-01-24 | $12.57 | $13.45 | $12.30 | $13.20 | $13.20 | 55,543 |
| 2019-01-23 | $12.42 | $12.80 | $12.00 | $12.25 | $12.25 | 39,124 |
| 2019-01-22 | $13.40 | $13.69 | $11.75 | $12.90 | $12.90 | 85,495 |
| 2019-01-18 | $13.05 | $13.73 | $12.75 | $13.32 | $13.32 | 11,388 |
| 2019-01-17 | $12.71 | $13.26 | $12.50 | $12.80 | $12.80 | 116,641 |
| 2019-01-16 | $12.95 | $13.25 | $12.54 | $12.54 | $12.54 | 197,062 |
| 2019-01-15 | $13.00 | $13.46 | $12.52 | $13.00 | $13.00 | 24,660 |
| 2019-01-14 | $14.12 | $14.12 | $12.50 | $12.85 | $12.85 | 38,940 |
| 2019-01-11 | $15.03 | $15.63 | $13.40 | $14.24 | $14.24 | 73,985 |
| 2019-01-10 | $15.55 | $15.55 | $13.97 | $14.70 | $14.70 | 24,408 |
| 2019-01-09 | $15.91 | $16.00 | $14.56 | $14.90 | $14.90 | 142,683 |
| 2019-01-08 | $14.77 | $16.14 | $13.50 | $16.14 | $16.14 | 138,208 |
| 2019-01-07 | $15.00 | $15.76 | $14.51 | $14.75 | $14.75 | 50,568 |
| 2019-01-04 | $14.71 | $15.23 | $13.27 | $15.00 | $15.00 | 27,386 |
| 2019-01-03 | $15.34 | $15.34 | $14.18 | $14.50 | $14.50 | 7,707 |
| 2019-01-02 | $15.66 | $15.66 | $14.07 | $14.98 | $14.98 | 6,104 |
| 2018-12-31 | $13.42 | $15.73 | $13.23 | $15.73 | $15.73 | 20,176 |
| 2018-12-28 | $12.44 | $13.85 | $12.44 | $13.03 | $13.03 | 66,197 |
| 2018-12-27 | $12.28 | $14.39 | $12.28 | $12.51 | $12.51 | 18,570 |
| 2018-12-26 | $12.94 | $14.49 | $12.20 | $13.30 | $13.30 | 30,357 |
| 2018-12-24 | $13.15 | $13.15 | $10.87 | $13.00 | $13.00 | 37,282 |
| 2018-12-21 | $12.62 | $13.20 | $8.65 | $13.20 | $13.20 | 40,177 |
| 2018-12-20 | $13.02 | $14.22 | $11.78 | $12.40 | $12.40 | 85,444 |
| 2018-12-19 | $14.18 | $15.23 | $13.01 | $13.35 | $13.35 | 45,749 |
| 2018-12-18 | $14.18 | $15.51 | $14.09 | $14.20 | $14.20 | 22,492 |
| 2018-12-17 | $15.14 | $15.57 | $14.00 | $14.30 | $14.30 | 83,471 |
| 2018-12-14 | $14.82 | $15.76 | $14.56 | $14.56 | $14.56 | 28,155 |
| 2018-12-13 | $15.47 | $15.76 | $14.87 | $15.00 | $15.00 | 27,109 |
| 2018-12-12 | $15.51 | $15.78 | $14.75 | $15.26 | $15.26 | 17,260 |
| 2018-12-11 | $15.56 | $16.02 | $14.55 | $15.56 | $15.56 | 77,718 |
| 2018-12-10 | $15.15 | $15.95 | $14.45 | $15.56 | $15.56 | 82,033 |
| 2018-12-07 | $15.83 | $16.67 | $14.97 | $15.09 | $15.09 | 13,667 |
| 2018-12-06 | $14.80 | $16.03 | $14.80 | $15.98 | $15.98 | 38,355 |
| 2018-12-04 | $15.35 | $15.75 | $14.70 | $14.80 | $14.80 | 107,890 |
| 2018-12-03 | $15.09 | $16.32 | $14.69 | $15.24 | $15.24 | 68,563 |
| 2018-11-30 | $15.00 | $15.40 | $15.00 | $15.06 | $15.06 | 12,795 |
| 2018-11-29 | $15.64 | $16.21 | $15.00 | $15.15 | $15.15 | 30,705 |
| 2018-11-28 | $16.47 | $16.47 | $15.50 | $15.64 | $15.64 | 36,334 |
| 2018-11-27 | $16.97 | $16.97 | $15.98 | $16.40 | $16.40 | 31,719 |
| 2018-11-26 | $16.40 | $17.50 | $16.05 | $16.95 | $16.95 | 84,898 |
| 2018-11-23 | $16.00 | $16.86 | $16.00 | $16.76 | $16.76 | 11,236 |
| 2018-11-21 | $16.66 | $17.51 | $15.84 | $16.04 | $16.04 | 23,250 |
| 2018-11-20 | $15.50 | $16.99 | $15.19 | $16.65 | $16.65 | 25,756 |
| 2018-11-19 | $19.03 | $19.24 | $15.34 | $16.00 | $16.00 | 104,120 |
| 2018-11-16 | $17.00 | $18.75 | $17.00 | $18.70 | $18.70 | 108,705 |
| 2018-11-15 | $14.89 | $16.97 | $14.89 | $16.84 | $16.84 | 30,495 |
| 2018-11-14 | $14.47 | $16.00 | $14.47 | $15.71 | $15.71 | 78,106 |
| 2018-11-13 | $14.33 | $14.75 | $14.33 | $14.55 | $14.55 | 48,559 |
| 2018-11-12 | $14.50 | $14.75 | $14.47 | $14.50 | $14.50 | 27,810 |
| 2018-11-09 | $14.55 | $14.70 | $14.03 | $14.60 | $14.60 | 125,875 |
| 2018-11-08 | $14.64 | $14.75 | $14.16 | $14.48 | $14.48 | 40,650 |
| 2018-11-07 | $14.69 | $14.80 | $14.45 | $14.60 | $14.60 | 86,945 |
| 2018-11-06 | $14.10 | $14.55 | $14.10 | $14.55 | $14.55 | 87,750 |
| 2018-11-05 | $13.90 | $14.71 | $13.50 | $14.09 | $14.09 | 164,351 |
| 2018-11-02 | $13.67 | $14.00 | $13.00 | $14.00 | $14.00 | 181,946 |
| 2018-11-01 | $14.28 | $14.40 | $13.75 | $13.89 | $13.89 | 102,082 |
| 2018-10-31 | $17.00 | $17.25 | $13.17 | $14.00 | $14.00 | 3,534,813 |
Orchard Therapeutics plc (ORTX) News Headlines
Recent Orchard Therapeutics plc (ORTX) News
Similar Companies to Orchard Therapeutics plc (ORTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |