Provention Bio Inc (PRVB) Exchange: NASDAQ
Data as of May 2, 2025
$24.98 ($0.00) 0.00%
Provention Bio Inc - Daily Information
Click for more stock information on Provention Bio Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.98 |
| Previous Close | $24.98 |
| High | $24.98 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.98 |
About Provention Bio Inc (PRVB)
Provention Bio, Inc. is a biopharmaceutical company focused on advancing the development of investigational therapies that may intercept and prevent debilitating and life-threatening immune-mediated diseases. The Biologics License Application (BLA) for teplizumab, its lead investigational drug candidate, for the delay or prevention of clinical type 1 diabetes in at-risk individuals has been filed by the U.S. Food and Drug Administration (FDA). The Company's pipeline includes additional clinical-stage product candidates that have demonstrated in pre-clinical or clinical studies proof-of-mechanism and/or proof-of-concept in other autoimmune diseases, including celiac disease and lupus.
Invest in Provention Bio Inc (PRVB)
Historical Stock Data for Provention Bio Inc (PRVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 218,200 |
| 2023-04-26 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 9,033,455 |
| 2023-04-25 | $24.38 | $24.39 | $24.20 | $24.23 | $24.23 | 1,891,187 |
| 2023-04-24 | $24.28 | $24.41 | $24.27 | $24.40 | $24.40 | 1,600,029 |
| 2023-04-21 | $24.31 | $24.33 | $24.22 | $24.32 | $24.32 | 2,938,662 |
| 2023-04-20 | $24.40 | $24.48 | $24.21 | $24.24 | $24.24 | 2,305,338 |
| 2023-04-19 | $24.44 | $24.49 | $24.38 | $24.44 | $24.44 | 1,602,245 |
| 2023-04-18 | $24.36 | $24.46 | $24.33 | $24.45 | $24.45 | 1,411,124 |
| 2023-04-17 | $24.35 | $24.42 | $24.34 | $24.35 | $24.35 | 2,130,729 |
| 2023-04-14 | $24.30 | $24.43 | $24.25 | $24.35 | $24.35 | 1,975,471 |
| 2023-04-13 | $24.28 | $24.37 | $24.26 | $24.32 | $24.32 | 1,237,497 |
| 2023-04-12 | $24.34 | $24.34 | $24.17 | $24.27 | $24.27 | 1,440,851 |
| 2023-04-11 | $24.17 | $24.43 | $24.16 | $24.26 | $24.26 | 2,520,579 |
| 2023-04-10 | $24.27 | $24.47 | $24.24 | $24.44 | $24.44 | 3,328,883 |
| 2023-04-06 | $24.25 | $24.37 | $24.24 | $24.28 | $24.28 | 2,241,578 |
| 2023-04-05 | $24.29 | $24.32 | $24.22 | $24.30 | $24.30 | 3,340,177 |
| 2023-04-04 | $24.30 | $24.31 | $24.22 | $24.30 | $24.30 | 2,308,466 |
| 2023-04-03 | $24.21 | $24.31 | $24.11 | $24.30 | $24.30 | 2,427,522 |
| 2023-03-31 | $24.17 | $24.30 | $24.04 | $24.10 | $24.10 | 2,813,033 |
| 2023-03-30 | $24.06 | $24.29 | $24.03 | $24.21 | $24.21 | 1,690,436 |
| 2023-03-29 | $23.95 | $24.29 | $23.92 | $24.20 | $24.20 | 1,788,438 |
| 2023-03-28 | $23.92 | $23.98 | $23.89 | $23.96 | $23.96 | 1,669,336 |
| 2023-03-27 | $23.87 | $23.98 | $23.82 | $23.95 | $23.95 | 1,930,202 |
| 2023-03-24 | $23.90 | $23.93 | $23.78 | $23.89 | $23.89 | 2,198,507 |
| 2023-03-23 | $23.71 | $23.90 | $23.71 | $23.83 | $23.83 | 1,784,658 |
| 2023-03-22 | $23.88 | $23.90 | $23.62 | $23.74 | $23.74 | 2,993,926 |
| 2023-03-21 | $23.93 | $23.94 | $23.85 | $23.93 | $23.93 | 1,628,995 |
| 2023-03-20 | $23.90 | $24.00 | $23.82 | $24.00 | $24.00 | 2,267,768 |
| 2023-03-17 | $23.88 | $24.03 | $23.80 | $23.99 | $23.99 | 3,127,631 |
| 2023-03-16 | $23.83 | $23.96 | $23.70 | $23.95 | $23.95 | 4,798,349 |
| 2023-03-15 | $23.81 | $23.99 | $23.75 | $23.91 | $23.91 | 5,394,567 |
| 2023-03-14 | $24.02 | $24.08 | $23.85 | $23.97 | $23.97 | 12,652,751 |
| 2023-03-13 | $24.08 | $24.23 | $22.70 | $24.10 | $24.10 | 36,019,932 |
| 2023-03-10 | $7.20 | $7.20 | $6.59 | $6.70 | $6.70 | 1,555,054 |
| 2023-03-09 | $7.25 | $7.43 | $7.17 | $7.25 | $7.25 | 1,583,816 |
| 2023-03-08 | $7.46 | $7.47 | $7.15 | $7.20 | $7.20 | 1,073,892 |
| 2023-03-07 | $7.87 | $7.91 | $7.42 | $7.50 | $7.50 | 1,088,795 |
| 2023-03-06 | $8.17 | $8.18 | $7.47 | $7.86 | $7.86 | 1,497,903 |
| 2023-03-03 | $8.23 | $8.28 | $8.03 | $8.18 | $8.18 | 695,722 |
| 2023-03-02 | $8.26 | $8.37 | $8.00 | $8.23 | $8.23 | 740,122 |
| 2023-03-01 | $8.30 | $8.67 | $8.19 | $8.39 | $8.39 | 858,739 |
| 2023-02-28 | $8.19 | $8.43 | $8.14 | $8.30 | $8.30 | 714,556 |
| 2023-02-27 | $8.23 | $8.42 | $8.15 | $8.24 | $8.24 | 580,215 |
| 2023-02-24 | $8.51 | $8.99 | $8.12 | $8.18 | $8.18 | 1,549,391 |
| 2023-02-23 | $8.92 | $9.15 | $8.60 | $8.74 | $8.74 | 973,067 |
| 2023-02-22 | $9.11 | $9.22 | $8.79 | $8.92 | $8.92 | 889,322 |
| 2023-02-21 | $9.55 | $9.55 | $8.96 | $9.00 | $9.00 | 1,123,141 |
| 2023-02-17 | $9.44 | $9.75 | $9.30 | $9.66 | $9.66 | 922,986 |
| 2023-02-16 | $9.47 | $9.92 | $9.37 | $9.41 | $9.41 | 1,161,846 |
| 2023-02-15 | $9.84 | $9.87 | $9.25 | $9.65 | $9.65 | 1,470,391 |
| 2023-02-14 | $9.80 | $10.12 | $9.70 | $9.99 | $9.99 | 856,209 |
| 2023-02-13 | $10.50 | $10.50 | $9.68 | $9.91 | $9.91 | 1,932,030 |
| 2023-02-10 | $9.32 | $10.65 | $9.21 | $10.40 | $10.40 | 3,091,097 |
| 2023-02-09 | $9.20 | $9.63 | $9.17 | $9.33 | $9.33 | 1,062,668 |
| 2023-02-08 | $9.45 | $9.49 | $9.01 | $9.16 | $9.16 | 1,890,811 |
| 2023-02-07 | $9.09 | $9.40 | $8.96 | $9.39 | $9.39 | 897,106 |
| 2023-02-06 | $9.30 | $9.37 | $9.02 | $9.09 | $9.09 | 675,821 |
| 2023-02-03 | $9.00 | $9.36 | $8.95 | $9.27 | $9.27 | 1,115,169 |
| 2023-02-02 | $8.64 | $9.10 | $8.46 | $9.10 | $9.10 | 1,153,436 |
| 2023-02-01 | $8.65 | $8.78 | $8.37 | $8.59 | $8.59 | 1,065,965 |
| 2023-01-31 | $8.46 | $8.68 | $8.43 | $8.66 | $8.66 | 756,948 |
| 2023-01-30 | $8.76 | $8.84 | $8.28 | $8.42 | $8.42 | 715,974 |
| 2023-01-27 | $8.62 | $8.89 | $8.60 | $8.77 | $8.77 | 631,282 |
| 2023-01-26 | $9.19 | $9.20 | $8.62 | $8.71 | $8.71 | 948,914 |
| 2023-01-25 | $9.08 | $9.17 | $8.85 | $9.05 | $9.05 | 606,327 |
| 2023-01-24 | $8.87 | $9.12 | $8.77 | $9.10 | $9.10 | 650,289 |
| 2023-01-23 | $9.01 | $9.11 | $8.69 | $8.92 | $8.92 | 891,898 |
| 2023-01-20 | $8.99 | $9.18 | $8.80 | $9.04 | $9.04 | 764,684 |
| 2023-01-19 | $9.02 | $9.18 | $8.85 | $8.89 | $8.89 | 954,585 |
| 2023-01-18 | $10.49 | $10.49 | $8.88 | $9.02 | $9.02 | 3,537,785 |
| 2023-01-17 | $10.30 | $10.54 | $10.06 | $10.46 | $10.46 | 1,139,341 |
| 2023-01-13 | $9.57 | $10.52 | $9.47 | $10.30 | $10.30 | 1,566,086 |
| 2023-01-12 | $8.94 | $9.66 | $8.76 | $9.63 | $9.63 | 780,938 |
| 2023-01-11 | $8.93 | $9.15 | $8.70 | $8.97 | $8.97 | 688,023 |
| 2023-01-10 | $8.60 | $8.95 | $8.43 | $8.93 | $8.93 | 694,518 |
| 2023-01-09 | $9.17 | $9.21 | $8.61 | $8.64 | $8.64 | 952,113 |
| 2023-01-06 | $8.98 | $9.32 | $8.78 | $9.10 | $9.10 | 1,150,538 |
| 2023-01-05 | $9.39 | $9.50 | $8.84 | $8.88 | $8.88 | 1,255,770 |
| 2023-01-04 | $9.70 | $9.91 | $9.36 | $9.51 | $9.51 | 916,870 |
| 2023-01-03 | $10.66 | $10.88 | $9.65 | $9.67 | $9.67 | 1,534,662 |
| 2022-12-30 | $10.27 | $10.63 | $10.02 | $10.57 | $10.57 | 1,385,151 |
| 2022-12-29 | $9.64 | $10.49 | $9.56 | $10.40 | $10.40 | 1,708,543 |
| 2022-12-28 | $9.70 | $9.91 | $9.47 | $9.55 | $9.55 | 841,545 |
| 2022-12-27 | $9.60 | $10.01 | $9.60 | $9.79 | $9.79 | 1,023,948 |
| 2022-12-23 | $9.99 | $10.01 | $9.60 | $9.62 | $9.62 | 951,398 |
| 2022-12-22 | $9.62 | $10.04 | $9.58 | $9.95 | $9.95 | 1,215,807 |
| 2022-12-21 | $9.32 | $9.75 | $9.11 | $9.67 | $9.67 | 833,876 |
| 2022-12-20 | $8.79 | $9.28 | $8.73 | $9.25 | $9.25 | 816,432 |
| 2022-12-19 | $9.29 | $9.35 | $8.79 | $8.86 | $8.86 | 1,208,639 |
| 2022-12-16 | $9.22 | $9.50 | $9.07 | $9.28 | $9.28 | 2,285,710 |
| 2022-12-15 | $9.60 | $9.82 | $9.20 | $9.30 | $9.30 | 1,473,383 |
| 2022-12-14 | $9.65 | $10.14 | $9.49 | $9.73 | $9.73 | 1,513,511 |
| 2022-12-13 | $9.23 | $9.72 | $9.17 | $9.63 | $9.63 | 1,567,667 |
| 2022-12-12 | $8.81 | $9.22 | $8.72 | $9.13 | $9.13 | 967,754 |
| 2022-12-09 | $9.00 | $9.15 | $8.82 | $8.82 | $8.82 | 630,773 |
| 2022-12-08 | $9.18 | $9.29 | $8.99 | $9.04 | $9.04 | 742,509 |
| 2022-12-07 | $8.95 | $9.14 | $8.82 | $9.13 | $9.13 | 778,902 |
| 2022-12-06 | $8.92 | $9.19 | $8.73 | $8.93 | $8.93 | 820,177 |
| 2022-12-05 | $9.42 | $9.44 | $8.84 | $8.94 | $8.94 | 965,355 |
| 2022-12-02 | $9.15 | $9.53 | $8.93 | $9.41 | $9.41 | 1,210,015 |
| 2022-12-01 | $9.04 | $9.56 | $8.85 | $9.30 | $9.30 | 1,221,217 |
| 2022-11-30 | $8.83 | $9.20 | $8.78 | $9.04 | $9.04 | 2,027,008 |
| 2022-11-29 | $9.30 | $9.32 | $8.39 | $8.78 | $8.78 | 2,573,460 |
| 2022-11-28 | $9.45 | $9.64 | $9.22 | $9.30 | $9.30 | 1,645,548 |
| 2022-11-25 | $9.49 | $9.85 | $9.11 | $9.50 | $9.50 | 1,524,917 |
| 2022-11-23 | $8.93 | $9.45 | $8.50 | $9.41 | $9.41 | 2,868,264 |
| 2022-11-22 | $7.72 | $8.95 | $7.54 | $8.89 | $8.89 | 3,965,943 |
| 2022-11-21 | $8.13 | $8.43 | $7.54 | $7.77 | $7.77 | 3,143,301 |
| 2022-11-18 | $7.50 | $8.28 | $6.60 | $8.08 | $8.08 | 12,681,038 |
| 2022-11-17 | $8.62 | $8.71 | $7.98 | $8.24 | $8.24 | 3,056,362 |
| 2022-11-16 | $9.06 | $9.09 | $8.56 | $8.59 | $8.59 | 1,474,793 |
| 2022-11-15 | $9.43 | $9.60 | $8.80 | $9.06 | $9.06 | 1,579,972 |
| 2022-11-14 | $8.50 | $9.66 | $8.35 | $9.22 | $9.22 | 2,198,710 |
| 2022-11-11 | $7.84 | $8.45 | $7.83 | $8.29 | $8.29 | 1,174,478 |
| 2022-11-10 | $7.41 | $7.90 | $7.30 | $7.89 | $7.89 | 1,350,967 |
| 2022-11-09 | $7.40 | $7.47 | $7.00 | $7.12 | $7.12 | 1,188,022 |
| 2022-11-08 | $7.48 | $7.74 | $7.25 | $7.42 | $7.42 | 953,668 |
| 2022-11-07 | $7.38 | $7.75 | $7.25 | $7.38 | $7.38 | 1,293,500 |
| 2022-11-04 | $8.41 | $8.45 | $7.10 | $7.38 | $7.38 | 2,666,665 |
| 2022-11-03 | $7.54 | $9.10 | $7.10 | $8.41 | $8.41 | 16,534,399 |
| 2022-11-02 | $6.86 | $7.05 | $6.62 | $6.67 | $6.67 | 1,163,950 |
| 2022-11-01 | $7.00 | $7.19 | $6.83 | $6.85 | $6.85 | 788,859 |
| 2022-10-31 | $6.70 | $6.99 | $6.46 | $6.94 | $6.94 | 882,450 |
| 2022-10-28 | $6.49 | $6.79 | $6.38 | $6.67 | $6.67 | 1,311,960 |
| 2022-10-27 | $6.65 | $6.79 | $6.44 | $6.48 | $6.48 | 1,057,776 |
| 2022-10-26 | $6.70 | $6.97 | $6.52 | $6.58 | $6.58 | 951,982 |
| 2022-10-25 | $6.63 | $7.13 | $6.63 | $6.68 | $6.68 | 1,458,086 |
| 2022-10-24 | $6.77 | $6.83 | $6.54 | $6.67 | $6.67 | 779,267 |
| 2022-10-21 | $6.97 | $7.00 | $6.73 | $6.77 | $6.77 | 900,330 |
| 2022-10-20 | $6.66 | $7.04 | $6.60 | $6.92 | $6.92 | 722,946 |
| 2022-10-19 | $6.73 | $7.00 | $6.63 | $6.71 | $6.71 | 660,378 |
| 2022-10-18 | $6.51 | $6.84 | $6.50 | $6.70 | $6.70 | 1,119,054 |
| 2022-10-17 | $7.02 | $7.14 | $6.33 | $6.36 | $6.36 | 1,867,462 |
| 2022-10-14 | $7.12 | $7.50 | $6.86 | $6.91 | $6.91 | 817,295 |
| 2022-10-13 | $6.72 | $7.15 | $6.72 | $7.12 | $7.12 | 935,447 |
| 2022-10-12 | $7.11 | $7.26 | $6.85 | $7.07 | $7.07 | 1,028,445 |
| 2022-10-11 | $7.70 | $7.90 | $6.72 | $7.07 | $7.07 | 2,079,390 |
| 2022-10-10 | $7.05 | $7.88 | $6.77 | $7.76 | $7.76 | 3,314,417 |
| 2022-10-07 | $6.22 | $7.13 | $6.19 | $6.92 | $6.92 | 6,128,368 |
| 2022-10-06 | $5.78 | $6.48 | $5.75 | $6.22 | $6.22 | 9,841,320 |
| 2022-10-05 | $4.66 | $5.00 | $4.59 | $4.95 | $4.95 | 522,061 |
| 2022-10-04 | $4.62 | $4.79 | $4.59 | $4.76 | $4.76 | 402,682 |
| 2022-10-03 | $4.56 | $4.57 | $4.31 | $4.52 | $4.52 | 461,940 |
| 2022-09-30 | $4.40 | $4.65 | $4.38 | $4.50 | $4.50 | 406,680 |
| 2022-09-29 | $4.56 | $4.58 | $4.35 | $4.43 | $4.43 | 395,215 |
| 2022-09-28 | $4.43 | $4.72 | $4.36 | $4.64 | $4.64 | 423,231 |
| 2022-09-27 | $4.18 | $4.38 | $4.18 | $4.34 | $4.34 | 392,443 |
| 2022-09-26 | $4.23 | $4.30 | $4.06 | $4.10 | $4.10 | 457,047 |
| 2022-09-23 | $4.36 | $4.37 | $4.12 | $4.18 | $4.18 | 729,025 |
| 2022-09-22 | $4.47 | $4.47 | $4.28 | $4.42 | $4.42 | 465,397 |
| 2022-09-21 | $4.67 | $4.69 | $4.45 | $4.47 | $4.47 | 416,551 |
| 2022-09-20 | $4.84 | $4.85 | $4.59 | $4.67 | $4.67 | 786,311 |
| 2022-09-19 | $4.98 | $5.10 | $4.70 | $4.75 | $4.75 | 952,153 |
| 2022-09-16 | $5.19 | $5.19 | $4.95 | $5.05 | $5.05 | 1,939,315 |
| 2022-09-15 | $5.24 | $5.39 | $5.18 | $5.35 | $5.35 | 668,728 |
| 2022-09-14 | $5.14 | $5.37 | $5.07 | $5.21 | $5.21 | 868,845 |
| 2022-09-13 | $5.20 | $5.50 | $5.12 | $5.14 | $5.14 | 1,001,553 |
| 2022-09-12 | $5.29 | $5.46 | $5.04 | $5.33 | $5.33 | 1,315,329 |
| 2022-09-09 | $5.13 | $5.50 | $5.13 | $5.28 | $5.28 | 766,086 |
| 2022-09-08 | $4.76 | $5.11 | $4.76 | $5.10 | $5.10 | 611,179 |
| 2022-09-07 | $4.51 | $4.88 | $4.49 | $4.82 | $4.82 | 1,528,764 |
| 2022-09-06 | $4.71 | $4.93 | $4.51 | $4.53 | $4.53 | 2,177,016 |
| 2022-09-02 | $4.54 | $4.85 | $4.47 | $4.64 | $4.64 | 1,306,452 |
| 2022-09-01 | $4.33 | $4.98 | $4.24 | $4.51 | $4.51 | 3,916,466 |
| 2022-08-31 | $4.24 | $4.35 | $4.16 | $4.32 | $4.32 | 750,100 |
| 2022-08-30 | $4.45 | $4.47 | $4.19 | $4.24 | $4.24 | 370,272 |
| 2022-08-29 | $4.50 | $4.55 | $4.40 | $4.44 | $4.44 | 283,013 |
| 2022-08-26 | $4.82 | $4.82 | $4.50 | $4.55 | $4.55 | 509,326 |
| 2022-08-25 | $4.95 | $4.97 | $4.76 | $4.81 | $4.81 | 325,267 |
| 2022-08-24 | $4.78 | $4.99 | $4.71 | $4.92 | $4.92 | 563,346 |
| 2022-08-23 | $4.82 | $4.91 | $4.65 | $4.77 | $4.77 | 1,931,197 |
| 2022-08-22 | $4.81 | $5.01 | $4.79 | $4.83 | $4.83 | 414,116 |
| 2022-08-19 | $4.94 | $5.00 | $4.82 | $4.89 | $4.89 | 437,880 |
| 2022-08-18 | $5.32 | $5.47 | $4.87 | $4.99 | $4.99 | 693,919 |
| 2022-08-17 | $5.31 | $5.51 | $5.28 | $5.31 | $5.31 | 457,273 |
| 2022-08-16 | $5.58 | $5.65 | $5.25 | $5.41 | $5.41 | 1,957,385 |
| 2022-08-15 | $5.55 | $5.72 | $5.45 | $5.62 | $5.62 | 563,984 |
| 2022-08-12 | $5.38 | $5.76 | $5.33 | $5.62 | $5.62 | 971,545 |
| 2022-08-11 | $5.39 | $5.46 | $5.20 | $5.28 | $5.28 | 675,577 |
| 2022-08-10 | $4.92 | $5.44 | $4.92 | $5.38 | $5.38 | 3,224,968 |
| 2022-08-09 | $4.62 | $4.89 | $4.57 | $4.89 | $4.89 | 575,268 |
| 2022-08-08 | $4.53 | $4.71 | $4.50 | $4.67 | $4.67 | 740,315 |
| 2022-08-05 | $4.23 | $4.45 | $4.20 | $4.41 | $4.41 | 504,628 |
| 2022-08-04 | $4.11 | $4.31 | $4.02 | $4.28 | $4.28 | 520,975 |
| 2022-08-03 | $4.00 | $4.15 | $3.91 | $3.98 | $3.98 | 542,672 |
| 2022-08-02 | $3.68 | $3.93 | $3.68 | $3.92 | $3.92 | 377,455 |
| 2022-08-01 | $3.84 | $3.88 | $3.65 | $3.67 | $3.67 | 416,348 |
| 2022-07-29 | $3.85 | $3.90 | $3.74 | $3.82 | $3.82 | 349,171 |
| 2022-07-28 | $3.95 | $3.96 | $3.76 | $3.84 | $3.84 | 382,017 |
| 2022-07-27 | $4.05 | $4.07 | $3.84 | $3.94 | $3.94 | 644,826 |
| 2022-07-26 | $3.89 | $4.21 | $3.81 | $3.99 | $3.99 | 1,467,306 |
| 2022-07-25 | $4.06 | $4.06 | $3.83 | $3.92 | $3.92 | 375,313 |
| 2022-07-22 | $4.18 | $4.18 | $3.93 | $3.99 | $3.99 | 286,106 |
| 2022-07-21 | $4.21 | $4.23 | $4.08 | $4.13 | $4.13 | 211,095 |
| 2022-07-20 | $4.22 | $4.42 | $4.11 | $4.22 | $4.22 | 419,903 |
| 2022-07-19 | $4.21 | $4.30 | $4.12 | $4.23 | $4.23 | 278,205 |
| 2022-07-18 | $4.58 | $4.65 | $4.14 | $4.15 | $4.15 | 316,517 |
| 2022-07-15 | $4.57 | $4.59 | $4.33 | $4.50 | $4.50 | 330,010 |
| 2022-07-14 | $4.48 | $4.52 | $4.38 | $4.46 | $4.46 | 163,058 |
| 2022-07-13 | $4.50 | $4.79 | $4.37 | $4.52 | $4.52 | 470,397 |
| 2022-07-12 | $4.36 | $4.59 | $4.28 | $4.57 | $4.57 | 392,100 |
| 2022-07-11 | $4.52 | $4.54 | $4.31 | $4.33 | $4.33 | 326,640 |
| 2022-07-08 | $4.38 | $4.69 | $4.38 | $4.56 | $4.56 | 665,687 |
| 2022-07-07 | $4.00 | $4.50 | $4.00 | $4.38 | $4.38 | 601,630 |
| 2022-07-06 | $3.92 | $4.05 | $3.81 | $3.99 | $3.99 | 724,947 |
| 2022-07-05 | $3.38 | $4.02 | $3.19 | $3.99 | $3.99 | 922,280 |
| 2022-07-01 | $4.00 | $4.05 | $3.39 | $3.43 | $3.43 | 1,104,064 |
| 2022-06-30 | $3.84 | $4.05 | $3.80 | $4.00 | $4.00 | 594,281 |
| 2022-06-29 | $3.91 | $3.94 | $3.78 | $3.91 | $3.91 | 408,352 |
| 2022-06-28 | $4.25 | $4.25 | $3.96 | $3.96 | $3.96 | 334,820 |
| 2022-06-27 | $4.29 | $4.50 | $4.10 | $4.24 | $4.24 | 727,020 |
| 2022-06-24 | $4.11 | $4.25 | $3.97 | $4.25 | $4.25 | 2,038,779 |
| 2022-06-23 | $3.96 | $4.06 | $3.86 | $4.05 | $4.05 | 844,620 |
| 2022-06-22 | $3.84 | $4.14 | $3.81 | $3.92 | $3.92 | 404,523 |
| 2022-06-21 | $3.89 | $4.07 | $3.89 | $3.93 | $3.93 | 371,192 |
| 2022-06-17 | $3.70 | $3.99 | $3.70 | $3.79 | $3.79 | 1,199,077 |
| 2022-06-16 | $3.68 | $3.78 | $3.54 | $3.68 | $3.68 | 556,134 |
| 2022-06-15 | $3.70 | $3.92 | $3.66 | $3.81 | $3.81 | 452,109 |
| 2022-06-14 | $3.84 | $3.97 | $3.56 | $3.66 | $3.66 | 474,686 |
| 2022-06-13 | $3.85 | $3.88 | $3.65 | $3.81 | $3.81 | 593,054 |
| 2022-06-10 | $4.24 | $4.24 | $3.87 | $3.98 | $3.98 | 907,873 |
| 2022-06-09 | $4.49 | $4.51 | $4.29 | $4.30 | $4.30 | 432,617 |
| 2022-06-08 | $4.14 | $4.73 | $4.14 | $4.54 | $4.54 | 590,528 |
| 2022-06-07 | $4.02 | $4.19 | $4.00 | $4.17 | $4.17 | 356,470 |
| 2022-06-06 | $4.15 | $4.18 | $3.99 | $4.10 | $4.10 | 364,235 |
| 2022-06-03 | $3.80 | $4.19 | $3.80 | $4.06 | $4.06 | 1,397,205 |
| 2022-06-02 | $3.97 | $4.04 | $3.83 | $3.85 | $3.85 | 680,197 |
| 2022-06-01 | $4.12 | $4.26 | $3.92 | $4.00 | $4.00 | 507,724 |
| 2022-05-31 | $4.18 | $4.20 | $4.00 | $4.12 | $4.12 | 605,178 |
| 2022-05-27 | $3.89 | $4.12 | $3.82 | $4.08 | $4.08 | 341,875 |
| 2022-05-26 | $3.84 | $4.01 | $3.81 | $3.90 | $3.90 | 297,664 |
| 2022-05-25 | $3.90 | $4.01 | $3.78 | $3.79 | $3.79 | 672,338 |
| 2022-05-24 | $3.94 | $3.99 | $3.70 | $3.90 | $3.90 | 309,202 |
| 2022-05-23 | $4.03 | $4.07 | $3.87 | $3.99 | $3.99 | 377,064 |
| 2022-05-20 | $4.03 | $4.06 | $3.75 | $3.96 | $3.96 | 645,070 |
| 2022-05-19 | $4.18 | $4.18 | $3.91 | $3.91 | $3.91 | 623,661 |
| 2022-05-18 | $4.39 | $4.47 | $4.02 | $4.17 | $4.17 | 410,060 |
| 2022-05-17 | $4.29 | $4.54 | $4.25 | $4.52 | $4.52 | 823,873 |
| 2022-05-16 | $4.11 | $4.23 | $4.03 | $4.21 | $4.21 | 860,328 |
| 2022-05-13 | $4.03 | $4.35 | $3.99 | $4.13 | $4.13 | 901,002 |
| 2022-05-12 | $3.69 | $4.05 | $3.66 | $3.94 | $3.94 | 692,807 |
| 2022-05-11 | $4.02 | $4.04 | $3.57 | $3.71 | $3.71 | 900,555 |
| 2022-05-10 | $4.13 | $4.25 | $3.84 | $4.04 | $4.04 | 711,398 |
| 2022-05-09 | $4.20 | $4.23 | $3.80 | $3.85 | $3.85 | 677,834 |
| 2022-05-06 | $4.74 | $4.74 | $4.21 | $4.29 | $4.29 | 726,975 |
| 2022-05-05 | $5.00 | $5.25 | $4.62 | $4.75 | $4.75 | 540,802 |
| 2022-05-04 | $4.97 | $5.00 | $4.52 | $4.93 | $4.93 | 527,286 |
| 2022-05-03 | $4.74 | $4.93 | $4.66 | $4.93 | $4.93 | 441,149 |
| 2022-05-02 | $4.50 | $4.77 | $4.40 | $4.76 | $4.76 | 496,252 |
| 2022-04-29 | $4.71 | $4.96 | $4.46 | $4.49 | $4.49 | 456,084 |
| 2022-04-28 | $5.00 | $5.04 | $4.50 | $4.73 | $4.73 | 748,036 |
| 2022-04-27 | $5.05 | $5.12 | $4.95 | $5.00 | $5.00 | 392,035 |
| 2022-04-26 | $5.59 | $5.59 | $5.00 | $5.03 | $5.03 | 401,121 |
| 2022-04-25 | $5.56 | $5.73 | $5.45 | $5.62 | $5.62 | 461,670 |
| 2022-04-22 | $5.61 | $5.71 | $5.47 | $5.64 | $5.64 | 386,393 |
| 2022-04-21 | $5.96 | $6.01 | $5.58 | $5.61 | $5.61 | 363,504 |
| 2022-04-20 | $5.88 | $6.00 | $5.63 | $5.88 | $5.88 | 343,374 |
| 2022-04-19 | $5.78 | $6.00 | $5.66 | $5.86 | $5.86 | 350,403 |
| 2022-04-18 | $6.57 | $6.57 | $5.77 | $5.80 | $5.80 | 500,175 |
| 2022-04-14 | $6.50 | $6.58 | $6.39 | $6.47 | $6.47 | 296,393 |
| 2022-04-13 | $6.21 | $6.69 | $6.20 | $6.50 | $6.50 | 320,670 |
| 2022-04-12 | $6.48 | $6.52 | $6.14 | $6.19 | $6.19 | 322,321 |
| 2022-04-11 | $6.88 | $6.97 | $6.37 | $6.43 | $6.43 | 609,193 |
| 2022-04-08 | $6.90 | $7.10 | $6.74 | $6.97 | $6.97 | 517,228 |
| 2022-04-07 | $7.17 | $7.30 | $6.92 | $6.95 | $6.95 | 409,717 |
| 2022-04-06 | $7.02 | $7.22 | $6.92 | $7.18 | $7.18 | 258,722 |
| 2022-04-05 | $7.19 | $7.31 | $7.08 | $7.13 | $7.13 | 388,198 |
| 2022-04-04 | $7.38 | $7.38 | $7.17 | $7.24 | $7.24 | 706,429 |
| 2022-04-01 | $7.17 | $7.37 | $6.90 | $7.30 | $7.30 | 469,846 |
| 2022-03-31 | $7.49 | $7.60 | $7.31 | $7.32 | $7.32 | 726,479 |
| 2022-03-30 | $7.64 | $7.77 | $7.37 | $7.49 | $7.49 | 414,789 |
| 2022-03-29 | $7.65 | $7.90 | $7.57 | $7.67 | $7.67 | 526,858 |
| 2022-03-28 | $7.78 | $7.90 | $7.32 | $7.55 | $7.55 | 531,106 |
| 2022-03-25 | $7.86 | $7.95 | $7.70 | $7.77 | $7.77 | 460,489 |
| 2022-03-24 | $7.81 | $7.93 | $7.59 | $7.88 | $7.88 | 394,641 |
| 2022-03-23 | $7.65 | $8.04 | $7.65 | $7.77 | $7.77 | 589,722 |
| 2022-03-22 | $7.40 | $7.82 | $7.40 | $7.76 | $7.76 | 453,317 |
| 2022-03-21 | $7.96 | $8.02 | $7.28 | $7.38 | $7.38 | 774,180 |
| 2022-03-18 | $7.40 | $7.88 | $7.39 | $7.77 | $7.77 | 800,076 |
| 2022-03-17 | $7.35 | $7.65 | $7.28 | $7.50 | $7.50 | 486,851 |
| 2022-03-16 | $7.02 | $7.45 | $6.85 | $7.43 | $7.43 | 919,353 |
| 2022-03-15 | $6.32 | $7.02 | $6.27 | $6.98 | $6.98 | 756,712 |
| 2022-03-14 | $6.52 | $6.59 | $6.27 | $6.30 | $6.30 | 940,721 |
| 2022-03-11 | $6.61 | $6.76 | $6.40 | $6.50 | $6.50 | 324,825 |
| 2022-03-10 | $6.58 | $6.66 | $6.41 | $6.58 | $6.58 | 382,578 |
| 2022-03-09 | $6.10 | $6.67 | $6.05 | $6.64 | $6.64 | 653,219 |
| 2022-03-08 | $5.84 | $6.12 | $5.76 | $6.00 | $6.00 | 508,473 |
| 2022-03-07 | $5.88 | $6.05 | $5.78 | $5.84 | $5.84 | 408,542 |
| 2022-03-04 | $5.80 | $6.04 | $5.72 | $5.92 | $5.92 | 421,920 |
| 2022-03-03 | $6.28 | $6.30 | $5.82 | $5.90 | $5.90 | 486,234 |
| 2022-03-02 | $6.29 | $6.52 | $6.06 | $6.21 | $6.21 | 725,589 |
| 2022-03-01 | $6.25 | $6.37 | $5.93 | $6.26 | $6.26 | 519,758 |
| 2022-02-28 | $6.45 | $6.55 | $6.21 | $6.27 | $6.27 | 571,444 |
| 2022-02-25 | $6.35 | $6.56 | $6.24 | $6.52 | $6.52 | 538,605 |
| 2022-02-24 | $5.95 | $6.35 | $5.33 | $6.35 | $6.35 | 1,724,082 |
| 2022-02-23 | $6.68 | $6.80 | $6.39 | $6.41 | $6.41 | 934,108 |
| 2022-02-22 | $6.47 | $6.84 | $6.44 | $6.57 | $6.57 | 845,324 |
| 2022-02-18 | $6.55 | $6.63 | $6.32 | $6.48 | $6.48 | 498,521 |
| 2022-02-17 | $6.50 | $6.90 | $6.42 | $6.69 | $6.69 | 708,808 |
| 2022-02-16 | $6.53 | $6.79 | $6.43 | $6.59 | $6.59 | 490,082 |
| 2022-02-15 | $6.45 | $6.83 | $6.42 | $6.62 | $6.62 | 548,619 |
| 2022-02-14 | $6.35 | $6.63 | $6.23 | $6.29 | $6.29 | 529,927 |
| 2022-02-11 | $6.74 | $6.78 | $6.29 | $6.35 | $6.35 | 713,321 |
| 2022-02-10 | $6.33 | $7.14 | $6.15 | $6.69 | $6.69 | 1,377,803 |
| 2022-02-09 | $5.87 | $6.75 | $5.84 | $6.50 | $6.50 | 1,342,962 |
| 2022-02-08 | $5.70 | $5.88 | $5.57 | $5.82 | $5.82 | 491,233 |
| 2022-02-07 | $5.22 | $5.88 | $5.22 | $5.71 | $5.71 | 996,170 |
| 2022-02-04 | $5.05 | $5.32 | $4.98 | $5.23 | $5.23 | 941,348 |
| 2022-02-03 | $5.20 | $5.29 | $4.98 | $5.05 | $5.05 | 1,005,429 |
| 2022-02-02 | $5.34 | $5.47 | $5.02 | $5.33 | $5.33 | 1,328,391 |
| 2022-02-01 | $5.36 | $6.03 | $5.08 | $5.30 | $5.30 | 4,242,130 |
| 2022-01-31 | $4.15 | $5.65 | $4.13 | $5.36 | $5.36 | 8,749,813 |
| 2022-01-28 | $3.68 | $4.29 | $3.63 | $4.16 | $4.16 | 12,078,751 |
| 2022-01-27 | $3.66 | $3.77 | $3.40 | $3.40 | $3.40 | 811,548 |
| 2022-01-26 | $3.87 | $4.04 | $3.60 | $3.64 | $3.64 | 462,317 |
| 2022-01-25 | $3.80 | $3.90 | $3.65 | $3.85 | $3.85 | 389,670 |
| 2022-01-24 | $3.76 | $3.86 | $3.43 | $3.82 | $3.82 | 967,329 |
| 2022-01-21 | $4.22 | $4.22 | $3.86 | $3.90 | $3.90 | 888,456 |
| 2022-01-20 | $4.38 | $4.58 | $4.28 | $4.29 | $4.29 | 402,332 |
| 2022-01-19 | $4.36 | $4.55 | $4.33 | $4.37 | $4.37 | 508,430 |
| 2022-01-18 | $4.75 | $4.76 | $4.36 | $4.39 | $4.39 | 530,172 |
| 2022-01-14 | $4.56 | $4.78 | $4.52 | $4.75 | $4.75 | 322,060 |
| 2022-01-13 | $4.81 | $4.84 | $4.61 | $4.64 | $4.64 | 523,022 |
| 2022-01-12 | $5.14 | $5.14 | $4.77 | $4.77 | $4.77 | 504,341 |
| 2022-01-11 | $5.08 | $5.25 | $5.03 | $5.06 | $5.06 | 386,956 |
| 2022-01-10 | $5.20 | $5.20 | $4.94 | $5.12 | $5.12 | 469,021 |
| 2022-01-07 | $5.49 | $5.62 | $5.20 | $5.23 | $5.23 | 265,216 |
| 2022-01-06 | $5.52 | $5.65 | $5.35 | $5.45 | $5.45 | 384,232 |
| 2022-01-05 | $5.87 | $5.99 | $5.51 | $5.52 | $5.52 | 328,122 |
| 2022-01-04 | $5.92 | $6.04 | $5.74 | $5.91 | $5.91 | 415,649 |
| 2022-01-03 | $5.71 | $6.05 | $5.57 | $5.95 | $5.95 | 700,418 |
| 2021-12-31 | $5.74 | $5.87 | $5.51 | $5.62 | $5.62 | 750,962 |
| 2021-12-30 | $5.57 | $5.95 | $5.56 | $5.75 | $5.75 | 495,343 |
| 2021-12-29 | $5.76 | $5.80 | $5.55 | $5.59 | $5.59 | 673,032 |
| 2021-12-28 | $6.06 | $6.21 | $5.74 | $5.79 | $5.79 | 737,867 |
| 2021-12-27 | $6.15 | $6.29 | $5.95 | $6.06 | $6.06 | 471,382 |
| 2021-12-23 | $6.14 | $6.34 | $6.08 | $6.18 | $6.18 | 515,568 |
| 2021-12-22 | $6.09 | $6.14 | $5.90 | $6.12 | $6.12 | 382,615 |
| 2021-12-21 | $6.18 | $6.33 | $6.02 | $6.09 | $6.09 | 527,000 |
| 2021-12-20 | $6.02 | $6.26 | $5.81 | $6.15 | $6.15 | 593,371 |
| 2021-12-17 | $5.75 | $6.17 | $5.63 | $6.06 | $6.06 | 1,170,455 |
| 2021-12-16 | $6.15 | $6.16 | $5.71 | $5.88 | $5.88 | 484,308 |
| 2021-12-15 | $5.87 | $6.11 | $5.56 | $6.07 | $6.07 | 740,352 |
| 2021-12-14 | $6.11 | $6.11 | $5.65 | $5.86 | $5.86 | 701,261 |
| 2021-12-13 | $6.14 | $6.24 | $5.94 | $6.16 | $6.16 | 544,858 |
| 2021-12-10 | $6.45 | $6.53 | $6.14 | $6.18 | $6.18 | 536,765 |
| 2021-12-09 | $6.57 | $6.84 | $6.46 | $6.46 | $6.46 | 340,604 |
| 2021-12-08 | $6.45 | $6.72 | $6.40 | $6.69 | $6.69 | 363,654 |
| 2021-12-07 | $6.40 | $6.58 | $6.40 | $6.45 | $6.45 | 582,943 |
| 2021-12-06 | $6.41 | $6.46 | $6.17 | $6.29 | $6.29 | 688,355 |
| 2021-12-03 | $6.87 | $6.92 | $6.41 | $6.45 | $6.45 | 590,585 |
| 2021-12-02 | $7.03 | $7.03 | $6.70 | $6.89 | $6.89 | 423,898 |
| 2021-12-01 | $6.97 | $7.19 | $6.88 | $6.95 | $6.95 | 537,328 |
| 2021-11-30 | $6.57 | $6.92 | $6.48 | $6.90 | $6.90 | 868,680 |
| 2021-11-29 | $7.10 | $7.23 | $6.53 | $6.56 | $6.56 | 606,577 |
| 2021-11-26 | $7.01 | $7.29 | $6.87 | $7.02 | $7.02 | 601,799 |
| 2021-11-24 | $7.16 | $7.46 | $7.03 | $7.39 | $7.39 | 587,665 |
| 2021-11-23 | $7.06 | $7.36 | $6.73 | $7.18 | $7.18 | 1,265,455 |
| 2021-11-22 | $7.18 | $7.72 | $6.90 | $7.18 | $7.18 | 6,273,671 |
| 2021-11-19 | $6.41 | $6.48 | $6.18 | $6.24 | $6.24 | 533,246 |
| 2021-11-18 | $6.50 | $6.77 | $6.42 | $6.49 | $6.49 | 601,263 |
| 2021-11-17 | $6.79 | $7.39 | $6.70 | $6.71 | $6.71 | 942,554 |
| 2021-11-16 | $6.13 | $6.87 | $6.01 | $6.79 | $6.79 | 1,287,995 |
| 2021-11-15 | $6.25 | $6.32 | $6.12 | $6.13 | $6.13 | 427,592 |
| 2021-11-12 | $6.14 | $6.38 | $6.09 | $6.32 | $6.32 | 420,480 |
| 2021-11-11 | $6.38 | $6.38 | $6.15 | $6.17 | $6.17 | 390,356 |
| 2021-11-10 | $6.54 | $6.65 | $6.37 | $6.38 | $6.38 | 318,739 |
| 2021-11-09 | $6.79 | $6.81 | $6.50 | $6.64 | $6.64 | 381,410 |
| 2021-11-08 | $6.76 | $7.17 | $6.74 | $6.88 | $6.88 | 595,126 |
| 2021-11-05 | $6.56 | $7.27 | $6.45 | $6.84 | $6.84 | 1,124,175 |
| 2021-11-04 | $6.67 | $6.85 | $6.28 | $6.44 | $6.44 | 441,023 |
| 2021-11-03 | $6.40 | $6.74 | $6.40 | $6.66 | $6.66 | 388,674 |
| 2021-11-02 | $6.50 | $6.54 | $6.28 | $6.45 | $6.45 | 326,204 |
| 2021-11-01 | $6.26 | $6.66 | $6.21 | $6.54 | $6.54 | 402,573 |
| 2021-10-29 | $6.22 | $6.32 | $6.18 | $6.26 | $6.26 | 196,617 |
| 2021-10-28 | $6.27 | $6.33 | $6.19 | $6.25 | $6.25 | 261,772 |
| 2021-10-27 | $6.11 | $6.30 | $6.10 | $6.25 | $6.25 | 340,896 |
| 2021-10-26 | $6.30 | $6.39 | $6.18 | $6.18 | $6.18 | 402,569 |
| 2021-10-25 | $6.17 | $6.35 | $6.17 | $6.24 | $6.24 | 234,250 |
| 2021-10-22 | $6.18 | $6.23 | $6.11 | $6.21 | $6.21 | 182,238 |
| 2021-10-21 | $6.19 | $6.31 | $6.16 | $6.21 | $6.21 | 148,642 |
| 2021-10-20 | $6.25 | $6.32 | $6.13 | $6.19 | $6.19 | 230,966 |
| 2021-10-19 | $6.11 | $6.34 | $6.09 | $6.24 | $6.24 | 245,508 |
| 2021-10-18 | $6.19 | $6.25 | $6.10 | $6.11 | $6.11 | 225,654 |
| 2021-10-15 | $6.45 | $6.50 | $6.19 | $6.20 | $6.20 | 268,552 |
| 2021-10-14 | $6.43 | $6.51 | $6.31 | $6.36 | $6.36 | 224,767 |
| 2021-10-13 | $6.36 | $6.50 | $6.30 | $6.39 | $6.39 | 259,758 |
| 2021-10-12 | $6.01 | $6.34 | $6.01 | $6.34 | $6.34 | 381,097 |
| 2021-10-11 | $6.10 | $6.17 | $6.00 | $6.01 | $6.01 | 431,406 |
| 2021-10-08 | $6.28 | $6.28 | $6.04 | $6.05 | $6.05 | 325,747 |
| 2021-10-07 | $6.13 | $6.36 | $6.10 | $6.25 | $6.25 | 286,049 |
| 2021-10-06 | $6.04 | $6.24 | $6.01 | $6.11 | $6.11 | 368,629 |
| 2021-10-05 | $6.36 | $6.36 | $6.01 | $6.15 | $6.15 | 603,960 |
| 2021-10-04 | $6.41 | $6.46 | $6.25 | $6.29 | $6.29 | 350,591 |
| 2021-10-01 | $6.40 | $6.48 | $6.22 | $6.46 | $6.46 | 252,687 |
| 2021-09-30 | $6.31 | $6.51 | $6.31 | $6.40 | $6.40 | 272,975 |
| 2021-09-29 | $6.70 | $6.70 | $6.40 | $6.42 | $6.42 | 364,357 |
| 2021-09-28 | $6.69 | $6.79 | $6.61 | $6.66 | $6.66 | 285,234 |
| 2021-09-27 | $6.60 | $6.90 | $6.51 | $6.77 | $6.77 | 428,735 |
| 2021-09-24 | $6.69 | $6.80 | $6.54 | $6.60 | $6.60 | 339,710 |
| 2021-09-23 | $6.58 | $6.76 | $6.52 | $6.75 | $6.75 | 273,787 |
| 2021-09-22 | $6.54 | $6.62 | $6.47 | $6.52 | $6.52 | 304,488 |
| 2021-09-21 | $6.49 | $6.64 | $6.40 | $6.53 | $6.53 | 302,716 |
| 2021-09-20 | $6.45 | $6.68 | $6.18 | $6.42 | $6.42 | 520,086 |
| 2021-09-17 | $6.45 | $6.69 | $6.27 | $6.67 | $6.67 | 1,213,326 |
| 2021-09-16 | $6.44 | $6.49 | $6.17 | $6.45 | $6.45 | 426,182 |
| 2021-09-15 | $6.24 | $6.53 | $6.10 | $6.41 | $6.41 | 465,960 |
| 2021-09-14 | $6.72 | $6.72 | $6.11 | $6.22 | $6.22 | 676,131 |
| 2021-09-13 | $6.50 | $6.95 | $6.36 | $6.73 | $6.73 | 641,481 |
| 2021-09-10 | $6.59 | $6.59 | $6.38 | $6.47 | $6.47 | 264,929 |
| 2021-09-09 | $6.37 | $6.63 | $6.30 | $6.55 | $6.55 | 412,565 |
| 2021-09-08 | $6.45 | $6.50 | $6.27 | $6.42 | $6.42 | 359,310 |
| 2021-09-07 | $6.47 | $6.67 | $6.40 | $6.50 | $6.50 | 374,386 |
| 2021-09-03 | $6.69 | $6.75 | $6.41 | $6.47 | $6.47 | 518,555 |
| 2021-09-02 | $6.99 | $7.09 | $6.70 | $6.71 | $6.71 | 552,811 |
| 2021-09-01 | $6.72 | $6.99 | $6.61 | $6.99 | $6.99 | 512,132 |
| 2021-08-31 | $6.47 | $6.72 | $6.46 | $6.71 | $6.71 | 659,239 |
| 2021-08-30 | $6.51 | $6.59 | $6.39 | $6.48 | $6.48 | 327,725 |
| 2021-08-27 | $6.32 | $6.59 | $6.32 | $6.51 | $6.51 | 500,272 |
| 2021-08-26 | $6.47 | $6.68 | $6.34 | $6.34 | $6.34 | 480,099 |
| 2021-08-25 | $6.24 | $6.57 | $6.13 | $6.53 | $6.53 | 595,641 |
| 2021-08-24 | $6.22 | $6.29 | $6.14 | $6.24 | $6.24 | 603,810 |
| 2021-08-23 | $6.05 | $6.29 | $6.01 | $6.22 | $6.22 | 663,764 |
| 2021-08-20 | $5.62 | $6.03 | $5.60 | $5.97 | $5.97 | 805,812 |
| 2021-08-19 | $5.86 | $5.93 | $5.65 | $5.66 | $5.66 | 800,180 |
| 2021-08-18 | $6.06 | $6.13 | $5.89 | $5.93 | $5.93 | 530,480 |
| 2021-08-17 | $5.96 | $6.07 | $5.86 | $6.04 | $6.04 | 679,159 |
| 2021-08-16 | $6.33 | $6.33 | $5.98 | $6.02 | $6.02 | 757,379 |
| 2021-08-13 | $6.49 | $6.60 | $6.32 | $6.33 | $6.33 | 520,951 |
| 2021-08-12 | $6.43 | $6.61 | $6.34 | $6.56 | $6.56 | 629,616 |
| 2021-08-11 | $6.39 | $6.52 | $6.21 | $6.41 | $6.41 | 616,228 |
| 2021-08-10 | $6.19 | $6.43 | $6.13 | $6.39 | $6.39 | 922,221 |
| 2021-08-09 | $6.44 | $6.55 | $6.15 | $6.18 | $6.18 | 1,245,792 |
| 2021-08-06 | $6.60 | $6.68 | $6.20 | $6.51 | $6.51 | 896,950 |
| 2021-08-05 | $5.98 | $6.67 | $5.98 | $6.60 | $6.60 | 1,331,879 |
| 2021-08-04 | $6.21 | $6.31 | $5.95 | $6.02 | $6.02 | 899,460 |
| 2021-08-03 | $6.23 | $6.31 | $5.98 | $6.21 | $6.21 | 597,316 |
| 2021-08-02 | $6.07 | $6.29 | $6.06 | $6.18 | $6.18 | 461,604 |
| 2021-07-30 | $6.01 | $6.12 | $5.92 | $6.07 | $6.07 | 438,764 |
| 2021-07-29 | $6.11 | $6.29 | $6.03 | $6.04 | $6.04 | 423,903 |
| 2021-07-28 | $6.10 | $6.30 | $6.07 | $6.21 | $6.21 | 655,883 |
| 2021-07-27 | $5.93 | $6.10 | $5.72 | $6.07 | $6.07 | 641,972 |
| 2021-07-26 | $6.09 | $6.20 | $5.89 | $5.99 | $5.99 | 696,428 |
| 2021-07-23 | $6.15 | $6.26 | $5.96 | $6.11 | $6.11 | 1,037,584 |
| 2021-07-22 | $6.41 | $6.42 | $6.10 | $6.16 | $6.16 | 569,393 |
| 2021-07-21 | $6.47 | $6.55 | $6.18 | $6.45 | $6.45 | 683,125 |
| 2021-07-20 | $6.25 | $6.47 | $6.15 | $6.46 | $6.46 | 648,284 |
| 2021-07-19 | $6.05 | $6.24 | $5.96 | $6.19 | $6.19 | 997,891 |
| 2021-07-16 | $6.39 | $6.44 | $6.03 | $6.10 | $6.10 | 822,966 |
| 2021-07-15 | $6.50 | $6.57 | $6.11 | $6.27 | $6.27 | 1,006,933 |
| 2021-07-14 | $6.85 | $6.94 | $6.55 | $6.59 | $6.59 | 1,565,246 |
| 2021-07-13 | $6.70 | $6.97 | $6.49 | $6.83 | $6.83 | 1,105,438 |
| 2021-07-12 | $6.43 | $6.84 | $6.27 | $6.65 | $6.65 | 1,288,174 |
| 2021-07-09 | $6.24 | $6.49 | $6.08 | $6.47 | $6.47 | 1,048,951 |
| 2021-07-08 | $5.83 | $6.34 | $5.81 | $6.23 | $6.23 | 1,567,482 |
| 2021-07-07 | $6.17 | $6.17 | $5.59 | $5.99 | $5.99 | 3,015,758 |
| 2021-07-06 | $6.40 | $6.41 | $5.73 | $6.11 | $6.11 | 8,979,816 |
| 2021-07-02 | $8.37 | $9.35 | $8.20 | $8.30 | $8.30 | 4,909,811 |
| 2021-07-01 | $8.52 | $8.61 | $8.09 | $8.33 | $8.33 | 2,257,038 |
| 2021-06-30 | $8.55 | $8.71 | $8.21 | $8.43 | $8.43 | 1,427,846 |
| 2021-06-29 | $9.16 | $9.27 | $8.34 | $8.46 | $8.46 | 1,887,047 |
| 2021-06-28 | $9.42 | $9.70 | $9.06 | $9.23 | $9.23 | 1,667,345 |
| 2021-06-25 | $8.80 | $9.15 | $8.79 | $9.12 | $9.12 | 3,826,126 |
| 2021-06-24 | $8.53 | $8.83 | $8.45 | $8.80 | $8.80 | 1,242,478 |
| 2021-06-23 | $8.38 | $8.57 | $8.20 | $8.38 | $8.38 | 1,236,758 |
| 2021-06-22 | $8.60 | $8.72 | $8.17 | $8.37 | $8.37 | 927,618 |
| 2021-06-21 | $8.32 | $8.74 | $8.16 | $8.58 | $8.58 | 1,030,219 |
| 2021-06-18 | $8.39 | $8.51 | $8.21 | $8.37 | $8.37 | 1,223,127 |
| 2021-06-17 | $8.51 | $8.72 | $8.28 | $8.47 | $8.47 | 815,190 |
| 2021-06-16 | $8.21 | $8.73 | $8.16 | $8.49 | $8.49 | 1,133,138 |
| 2021-06-15 | $8.98 | $9.02 | $8.04 | $8.07 | $8.07 | 1,700,666 |
| 2021-06-14 | $8.16 | $9.28 | $8.16 | $8.98 | $8.98 | 3,049,755 |
| 2021-06-11 | $8.51 | $8.51 | $7.95 | $8.16 | $8.16 | 1,428,532 |
| 2021-06-10 | $7.70 | $8.24 | $7.63 | $8.15 | $8.15 | 1,565,235 |
| 2021-06-09 | $7.90 | $7.99 | $7.66 | $7.70 | $7.70 | 1,517,942 |
| 2021-06-08 | $7.52 | $7.94 | $7.24 | $7.79 | $7.79 | 2,267,920 |
| 2021-06-07 | $7.01 | $7.50 | $6.92 | $7.37 | $7.37 | 2,595,554 |
| 2021-06-04 | $6.99 | $7.15 | $6.75 | $6.99 | $6.99 | 1,402,495 |
| 2021-06-03 | $7.10 | $7.22 | $6.88 | $6.95 | $6.95 | 2,921,870 |
| 2021-06-02 | $7.71 | $7.81 | $7.04 | $7.21 | $7.21 | 2,980,798 |
| 2021-06-01 | $7.81 | $7.83 | $7.31 | $7.65 | $7.65 | 2,852,606 |
| 2021-05-28 | $9.10 | $9.50 | $7.42 | $7.61 | $7.61 | 10,422,004 |
| 2021-05-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3,117 |
| 2021-05-26 | $10.34 | $10.91 | $9.07 | $10.68 | $10.68 | 8,136,688 |
| 2021-05-25 | $11.10 | $11.49 | $9.36 | $10.12 | $10.12 | 59,211,814 |
| 2021-05-24 | $7.65 | $8.12 | $7.26 | $7.98 | $7.98 | 1,453,137 |
| 2021-05-21 | $7.78 | $8.06 | $7.58 | $7.65 | $7.65 | 904,243 |
| 2021-05-20 | $7.87 | $7.95 | $7.31 | $7.68 | $7.68 | 1,155,289 |
| 2021-05-19 | $7.24 | $7.92 | $7.24 | $7.77 | $7.77 | 942,178 |
| 2021-05-18 | $6.91 | $7.57 | $6.86 | $7.37 | $7.37 | 779,276 |
| 2021-05-17 | $7.10 | $7.14 | $6.66 | $6.86 | $6.86 | 736,114 |
| 2021-05-14 | $6.80 | $7.26 | $6.72 | $7.13 | $7.13 | 554,101 |
| 2021-05-13 | $6.81 | $6.93 | $6.55 | $6.75 | $6.75 | 570,377 |
| 2021-05-12 | $6.75 | $7.01 | $6.72 | $6.80 | $6.80 | 702,126 |
| 2021-05-11 | $6.22 | $7.04 | $6.15 | $6.88 | $6.88 | 1,060,647 |
| 2021-05-10 | $7.15 | $7.23 | $6.61 | $6.71 | $6.71 | 1,051,671 |
| 2021-05-07 | $6.96 | $7.38 | $6.89 | $7.14 | $7.14 | 696,163 |
| 2021-05-06 | $7.20 | $7.35 | $6.79 | $7.01 | $7.01 | 1,181,529 |
| 2021-05-05 | $7.22 | $7.47 | $6.91 | $7.20 | $7.20 | 686,562 |
| 2021-05-04 | $7.15 | $7.32 | $6.95 | $7.22 | $7.22 | 742,544 |
| 2021-05-03 | $7.27 | $7.30 | $7.05 | $7.17 | $7.17 | 629,424 |
| 2021-04-30 | $7.33 | $7.55 | $7.14 | $7.19 | $7.19 | 807,459 |
| 2021-04-29 | $7.75 | $7.75 | $7.27 | $7.40 | $7.40 | 939,837 |
| 2021-04-28 | $7.29 | $7.82 | $7.15 | $7.72 | $7.72 | 1,624,432 |
| 2021-04-27 | $8.02 | $8.08 | $7.65 | $7.73 | $7.73 | 1,032,850 |
| 2021-04-26 | $7.89 | $8.06 | $7.74 | $7.94 | $7.94 | 807,044 |
| 2021-04-23 | $7.97 | $7.97 | $7.71 | $7.81 | $7.81 | 880,174 |
| 2021-04-22 | $8.07 | $8.31 | $7.87 | $7.91 | $7.91 | 770,123 |
| 2021-04-21 | $7.78 | $8.09 | $7.55 | $8.08 | $8.08 | 921,171 |
| 2021-04-20 | $8.00 | $8.11 | $7.71 | $7.81 | $7.81 | 746,517 |
| 2021-04-19 | $8.06 | $8.28 | $7.79 | $8.05 | $8.05 | 817,610 |
| 2021-04-16 | $8.07 | $8.20 | $7.88 | $8.11 | $8.11 | 1,027,888 |
| 2021-04-15 | $8.17 | $8.22 | $7.75 | $8.08 | $8.08 | 1,088,831 |
| 2021-04-14 | $7.77 | $8.53 | $7.69 | $8.13 | $8.13 | 1,545,779 |
| 2021-04-13 | $8.16 | $8.20 | $7.54 | $7.76 | $7.76 | 1,828,510 |
| 2021-04-12 | $8.08 | $8.55 | $7.65 | $8.23 | $8.23 | 3,267,558 |
| 2021-04-09 | $6.40 | $8.44 | $6.36 | $8.00 | $8.00 | 19,463,610 |
| 2021-04-08 | $10.17 | $10.25 | $9.62 | $9.74 | $9.74 | 2,873,665 |
| 2021-04-07 | $9.95 | $10.26 | $9.86 | $9.97 | $9.97 | 643,098 |
| 2021-04-06 | $10.32 | $10.42 | $9.95 | $9.99 | $9.99 | 613,504 |
| 2021-04-05 | $11.20 | $11.22 | $9.90 | $10.10 | $10.10 | 1,666,191 |
| 2021-04-01 | $10.70 | $11.16 | $10.63 | $11.04 | $11.04 | 639,794 |
| 2021-03-31 | $10.42 | $10.69 | $10.13 | $10.50 | $10.50 | 1,561,393 |
| 2021-03-30 | $10.04 | $10.36 | $9.42 | $10.22 | $10.22 | 983,662 |
| 2021-03-29 | $10.70 | $10.72 | $10.03 | $10.12 | $10.12 | 1,061,531 |
| 2021-03-26 | $11.52 | $11.52 | $10.47 | $10.70 | $10.70 | 1,131,666 |
| 2021-03-25 | $11.46 | $11.47 | $10.85 | $11.45 | $11.45 | 934,190 |
| 2021-03-24 | $12.50 | $12.51 | $11.58 | $11.61 | $11.61 | 735,279 |
| 2021-03-23 | $12.75 | $12.86 | $12.03 | $12.35 | $12.35 | 676,202 |
| 2021-03-22 | $13.41 | $13.87 | $12.63 | $12.98 | $12.98 | 732,041 |
| 2021-03-19 | $13.14 | $13.83 | $13.14 | $13.42 | $13.42 | 1,504,139 |
| 2021-03-18 | $14.10 | $14.13 | $12.97 | $13.04 | $13.04 | 603,903 |
| 2021-03-17 | $13.28 | $14.14 | $13.15 | $14.13 | $14.13 | 433,717 |
| 2021-03-16 | $13.66 | $13.88 | $13.26 | $13.51 | $13.51 | 467,082 |
| 2021-03-15 | $13.42 | $13.96 | $13.10 | $13.73 | $13.73 | 699,596 |
| 2021-03-12 | $13.45 | $13.45 | $12.82 | $13.25 | $13.25 | 799,022 |
| 2021-03-11 | $12.64 | $13.23 | $12.50 | $13.22 | $13.22 | 870,564 |
| 2021-03-10 | $12.29 | $12.75 | $12.03 | $12.43 | $12.43 | 901,065 |
| 2021-03-09 | $11.50 | $12.24 | $11.50 | $12.04 | $12.04 | 793,970 |
| 2021-03-08 | $11.42 | $11.80 | $11.09 | $11.24 | $11.24 | 766,057 |
| 2021-03-05 | $11.13 | $11.40 | $10.26 | $11.36 | $11.36 | 1,146,320 |
| 2021-03-04 | $11.75 | $11.87 | $10.71 | $11.13 | $11.13 | 1,125,115 |
| 2021-03-03 | $12.44 | $12.58 | $11.57 | $11.74 | $11.74 | 1,965,709 |
| 2021-03-02 | $12.91 | $12.99 | $12.20 | $12.31 | $12.31 | 767,543 |
| 2021-03-01 | $12.84 | $13.46 | $12.70 | $12.87 | $12.87 | 981,119 |
| 2021-02-26 | $12.93 | $13.50 | $12.25 | $12.72 | $12.72 | 1,189,039 |
| 2021-02-25 | $14.24 | $14.50 | $12.75 | $12.83 | $12.83 | 1,504,113 |
| 2021-02-24 | $14.31 | $14.74 | $13.88 | $14.65 | $14.65 | 717,422 |
| 2021-02-23 | $15.32 | $15.32 | $13.77 | $13.98 | $13.98 | 1,263,274 |
| 2021-02-22 | $15.02 | $15.98 | $14.84 | $15.49 | $15.49 | 993,317 |
| 2021-02-19 | $14.36 | $15.11 | $14.23 | $14.85 | $14.85 | 509,684 |
| 2021-02-18 | $14.60 | $14.76 | $14.12 | $14.36 | $14.36 | 443,717 |
| 2021-02-17 | $14.64 | $14.75 | $14.22 | $14.51 | $14.51 | 487,917 |
| 2021-02-16 | $15.00 | $15.15 | $14.55 | $14.77 | $14.77 | 523,672 |
| 2021-02-12 | $14.77 | $15.02 | $14.41 | $14.89 | $14.89 | 444,978 |
| 2021-02-11 | $15.03 | $15.16 | $14.23 | $14.84 | $14.84 | 716,445 |
| 2021-02-10 | $15.50 | $15.63 | $14.91 | $14.99 | $14.99 | 719,791 |
| 2021-02-09 | $15.47 | $15.48 | $15.05 | $15.31 | $15.31 | 689,236 |
| 2021-02-08 | $14.83 | $15.31 | $14.68 | $15.23 | $15.23 | 985,889 |
| 2021-02-05 | $15.14 | $15.14 | $14.34 | $14.83 | $14.83 | 704,942 |
| 2021-02-04 | $14.75 | $14.99 | $14.36 | $14.83 | $14.83 | 873,487 |
| 2021-02-03 | $14.50 | $14.91 | $14.25 | $14.35 | $14.35 | 952,489 |
| 2021-02-02 | $14.77 | $14.81 | $14.10 | $14.39 | $14.39 | 725,045 |
| 2021-02-01 | $14.30 | $14.38 | $13.75 | $14.24 | $14.24 | 910,406 |
| 2021-01-29 | $14.43 | $14.82 | $13.72 | $13.77 | $13.77 | 930,993 |
| 2021-01-28 | $13.91 | $14.93 | $13.86 | $14.30 | $14.30 | 1,042,599 |
| 2021-01-27 | $13.96 | $14.45 | $13.42 | $13.78 | $13.78 | 1,156,814 |
| 2021-01-26 | $14.65 | $15.00 | $13.96 | $14.12 | $14.12 | 974,416 |
| 2021-01-25 | $15.22 | $15.30 | $13.91 | $14.53 | $14.53 | 1,699,440 |
| 2021-01-22 | $14.15 | $15.36 | $13.70 | $15.22 | $15.22 | 1,695,952 |
| 2021-01-21 | $14.75 | $15.00 | $14.00 | $14.15 | $14.15 | 1,183,414 |
| 2021-01-20 | $15.15 | $15.40 | $14.41 | $14.86 | $14.86 | 1,309,034 |
| 2021-01-19 | $15.66 | $15.83 | $14.82 | $14.99 | $14.99 | 1,508,543 |
| 2021-01-15 | $15.46 | $15.89 | $14.65 | $15.00 | $15.00 | 2,517,586 |
| 2021-01-14 | $16.74 | $17.00 | $15.28 | $15.50 | $15.50 | 5,884,305 |
| 2021-01-13 | $17.15 | $17.53 | $15.45 | $16.66 | $16.66 | 3,023,936 |
| 2021-01-12 | $17.95 | $20.05 | $17.90 | $19.45 | $19.45 | 1,636,853 |
| 2021-01-11 | $17.56 | $18.18 | $17.36 | $17.95 | $17.95 | 397,281 |
| 2021-01-08 | $18.04 | $18.27 | $17.22 | $17.60 | $17.60 | 346,718 |
| 2021-01-07 | $17.61 | $18.16 | $17.44 | $17.95 | $17.95 | 314,230 |
| 2021-01-06 | $17.65 | $18.16 | $17.32 | $17.39 | $17.39 | 406,283 |
| 2021-01-05 | $18.25 | $18.43 | $17.35 | $17.49 | $17.49 | 577,179 |
| 2021-01-04 | $17.40 | $18.61 | $17.05 | $18.26 | $18.26 | 767,483 |
| 2020-12-31 | $17.25 | $17.49 | $16.65 | $16.94 | $16.94 | 606,824 |
| 2020-12-30 | $17.41 | $17.95 | $17.26 | $17.26 | $17.26 | 215,630 |
| 2020-12-29 | $17.34 | $17.55 | $16.63 | $17.30 | $17.30 | 308,948 |
| 2020-12-28 | $18.05 | $18.45 | $17.24 | $17.33 | $17.33 | 292,962 |
| 2020-12-24 | $17.85 | $18.13 | $17.70 | $17.79 | $17.79 | 106,801 |
| 2020-12-23 | $18.02 | $18.27 | $17.52 | $17.67 | $17.67 | 291,075 |
| 2020-12-22 | $18.02 | $18.50 | $17.63 | $17.86 | $17.86 | 318,456 |
| 2020-12-21 | $17.01 | $18.10 | $17.01 | $17.92 | $17.92 | 455,210 |
| 2020-12-18 | $18.58 | $18.58 | $17.54 | $17.55 | $17.55 | 1,635,988 |
| 2020-12-17 | $18.44 | $18.63 | $18.00 | $18.49 | $18.49 | 369,751 |
| 2020-12-16 | $19.00 | $19.15 | $18.09 | $18.37 | $18.37 | 494,586 |
| 2020-12-15 | $18.68 | $19.10 | $18.00 | $18.94 | $18.94 | 552,800 |
| 2020-12-14 | $18.10 | $19.19 | $17.86 | $18.58 | $18.58 | 775,779 |
| 2020-12-11 | $17.29 | $18.13 | $17.29 | $18.00 | $18.00 | 631,133 |
| 2020-12-10 | $16.31 | $17.65 | $16.16 | $17.46 | $17.46 | 554,995 |
| 2020-12-09 | $16.64 | $16.95 | $16.02 | $16.53 | $16.53 | 495,228 |
| 2020-12-08 | $16.03 | $16.78 | $15.85 | $16.72 | $16.72 | 660,591 |
| 2020-12-07 | $16.72 | $16.90 | $15.76 | $16.03 | $16.03 | 489,166 |
| 2020-12-04 | $16.14 | $16.74 | $15.75 | $16.62 | $16.62 | 542,064 |
| 2020-12-03 | $15.60 | $16.16 | $15.58 | $15.97 | $15.97 | 448,101 |
| 2020-12-02 | $15.92 | $16.01 | $15.40 | $15.67 | $15.67 | 583,772 |
| 2020-12-01 | $15.20 | $15.98 | $15.00 | $15.88 | $15.88 | 547,658 |
| 2020-11-30 | $16.00 | $16.02 | $14.69 | $14.99 | $14.99 | 1,001,361 |
| 2020-11-27 | $14.91 | $16.08 | $14.91 | $15.78 | $15.78 | 743,214 |
| 2020-11-25 | $14.23 | $14.70 | $14.06 | $14.38 | $14.38 | 363,849 |
| 2020-11-24 | $14.44 | $14.74 | $13.96 | $14.12 | $14.12 | 373,690 |
| 2020-11-23 | $13.91 | $14.59 | $13.65 | $14.34 | $14.34 | 597,861 |
| 2020-11-20 | $14.03 | $14.10 | $13.42 | $13.84 | $13.84 | 560,628 |
| 2020-11-19 | $14.94 | $15.19 | $14.06 | $14.09 | $14.09 | 521,431 |
| 2020-11-18 | $15.25 | $15.60 | $14.93 | $14.99 | $14.99 | 557,871 |
| 2020-11-17 | $14.88 | $15.25 | $14.54 | $15.18 | $15.18 | 425,056 |
| 2020-11-16 | $15.00 | $15.30 | $14.60 | $14.96 | $14.96 | 539,484 |
| 2020-11-13 | $14.70 | $15.06 | $14.41 | $14.79 | $14.79 | 320,650 |
| 2020-11-12 | $14.97 | $15.39 | $14.25 | $14.62 | $14.62 | 525,213 |
| 2020-11-11 | $14.28 | $15.05 | $14.21 | $14.87 | $14.87 | 803,809 |
| 2020-11-10 | $13.69 | $14.15 | $13.27 | $14.10 | $14.10 | 419,928 |
| 2020-11-09 | $14.12 | $14.37 | $13.46 | $13.59 | $13.59 | 576,540 |
| 2020-11-06 | $13.48 | $14.50 | $13.30 | $13.36 | $13.36 | 404,417 |
| 2020-11-05 | $13.61 | $14.10 | $12.91 | $13.36 | $13.36 | 447,760 |
| 2020-11-04 | $13.65 | $14.22 | $13.51 | $14.10 | $14.10 | 460,075 |
| 2020-11-03 | $13.18 | $13.63 | $12.72 | $13.43 | $13.43 | 412,868 |
| 2020-11-02 | $12.12 | $13.27 | $11.95 | $12.85 | $12.85 | 615,645 |
| 2020-10-30 | $11.81 | $12.09 | $11.46 | $11.86 | $11.86 | 524,073 |
| 2020-10-29 | $11.70 | $11.96 | $11.27 | $11.89 | $11.89 | 386,677 |
| 2020-10-28 | $12.05 | $12.14 | $11.50 | $11.79 | $11.79 | 473,967 |
| 2020-10-27 | $12.56 | $12.87 | $12.32 | $12.37 | $12.37 | 274,649 |
| 2020-10-26 | $13.00 | $13.39 | $12.35 | $12.60 | $12.60 | 335,437 |
| 2020-10-23 | $12.99 | $13.28 | $12.66 | $13.18 | $13.18 | 259,282 |
| 2020-10-22 | $12.04 | $12.93 | $12.04 | $12.84 | $12.84 | 341,397 |
| 2020-10-21 | $12.60 | $12.60 | $12.00 | $12.06 | $12.06 | 402,580 |
| 2020-10-20 | $13.50 | $13.56 | $12.43 | $12.56 | $12.56 | 708,310 |
| 2020-10-19 | $14.00 | $14.48 | $13.28 | $13.36 | $13.36 | 459,630 |
| 2020-10-16 | $13.33 | $13.97 | $13.07 | $13.76 | $13.76 | 368,630 |
| 2020-10-15 | $12.86 | $13.46 | $12.52 | $13.35 | $13.35 | 500,343 |
| 2020-10-14 | $13.44 | $13.56 | $12.93 | $13.03 | $13.03 | 593,119 |
| 2020-10-13 | $13.68 | $14.07 | $13.36 | $13.54 | $13.54 | 278,544 |
| 2020-10-12 | $15.02 | $15.10 | $13.77 | $13.78 | $13.78 | 417,764 |
| 2020-10-09 | $15.10 | $15.49 | $14.93 | $15.03 | $15.03 | 358,781 |
| 2020-10-08 | $14.67 | $15.30 | $14.47 | $14.98 | $14.98 | 709,233 |
| 2020-10-07 | $14.33 | $14.56 | $14.02 | $14.47 | $14.47 | 339,978 |
| 2020-10-06 | $14.81 | $15.09 | $14.23 | $14.31 | $14.31 | 636,327 |
| 2020-10-05 | $13.46 | $14.80 | $13.37 | $14.78 | $14.78 | 542,771 |
| 2020-10-02 | $13.43 | $13.61 | $13.11 | $13.36 | $13.36 | 438,352 |
| 2020-10-01 | $13.46 | $13.90 | $13.11 | $13.77 | $13.77 | 641,038 |
| 2020-09-30 | $12.75 | $13.15 | $12.58 | $12.83 | $12.83 | 749,009 |
| 2020-09-29 | $12.31 | $12.84 | $12.04 | $12.75 | $12.75 | 379,353 |
| 2020-09-28 | $12.50 | $12.50 | $12.07 | $12.32 | $12.32 | 365,897 |
| 2020-09-25 | $11.82 | $12.44 | $11.78 | $12.19 | $12.19 | 327,622 |
| 2020-09-24 | $12.22 | $12.23 | $11.34 | $11.84 | $11.84 | 738,567 |
| 2020-09-23 | $12.98 | $13.15 | $12.11 | $12.33 | $12.33 | 586,441 |
| 2020-09-22 | $13.90 | $13.98 | $12.76 | $12.93 | $12.93 | 669,731 |
| 2020-09-21 | $14.85 | $14.87 | $13.74 | $13.87 | $13.87 | 576,811 |
| 2020-09-18 | $15.04 | $15.44 | $14.83 | $15.20 | $15.20 | 1,746,649 |
| 2020-09-17 | $14.00 | $15.10 | $13.68 | $14.82 | $14.82 | 737,062 |
| 2020-09-16 | $13.97 | $14.67 | $13.89 | $14.19 | $14.19 | 578,877 |
| 2020-09-15 | $14.12 | $14.31 | $13.66 | $13.97 | $13.97 | 523,610 |
| 2020-09-14 | $12.94 | $14.07 | $12.94 | $13.96 | $13.96 | 982,053 |
| 2020-09-11 | $13.46 | $13.53 | $12.75 | $12.93 | $12.93 | 456,065 |
| 2020-09-10 | $12.92 | $13.82 | $12.91 | $13.19 | $13.19 | 754,443 |
| 2020-09-09 | $11.84 | $12.97 | $11.84 | $12.80 | $12.80 | 600,699 |
| 2020-09-08 | $10.99 | $11.74 | $10.82 | $11.63 | $11.63 | 497,029 |
| 2020-09-04 | $11.88 | $11.88 | $10.23 | $11.18 | $11.18 | 1,101,013 |
| 2020-09-03 | $12.14 | $12.50 | $11.62 | $11.85 | $11.85 | 661,040 |
| 2020-09-02 | $11.85 | $12.19 | $11.63 | $12.08 | $12.08 | 416,260 |
| 2020-09-01 | $13.00 | $13.08 | $11.70 | $11.90 | $11.90 | 854,654 |
| 2020-08-31 | $12.82 | $13.17 | $12.54 | $13.04 | $13.04 | 431,475 |
| 2020-08-28 | $12.60 | $13.10 | $12.50 | $12.70 | $12.70 | 381,665 |
| 2020-08-27 | $12.76 | $12.93 | $12.13 | $12.68 | $12.68 | 554,584 |
| 2020-08-26 | $13.44 | $13.79 | $12.89 | $12.93 | $12.93 | 449,440 |
| 2020-08-25 | $13.01 | $13.58 | $12.78 | $13.47 | $13.47 | 403,374 |
| 2020-08-24 | $13.85 | $14.02 | $12.71 | $13.03 | $13.03 | 560,029 |
| 2020-08-21 | $13.77 | $13.95 | $13.03 | $13.60 | $13.60 | 811,140 |
| 2020-08-20 | $13.93 | $14.03 | $13.13 | $13.76 | $13.76 | 608,880 |
| 2020-08-19 | $13.33 | $14.96 | $13.22 | $14.04 | $14.04 | 1,232,649 |
| 2020-08-18 | $13.19 | $13.24 | $12.60 | $13.17 | $13.17 | 456,297 |
| 2020-08-17 | $13.03 | $13.43 | $12.74 | $12.89 | $12.89 | 508,701 |
| 2020-08-14 | $13.21 | $13.45 | $12.92 | $13.07 | $13.07 | 315,366 |
| 2020-08-13 | $12.66 | $13.27 | $12.55 | $13.04 | $13.04 | 403,144 |
| 2020-08-12 | $13.05 | $13.15 | $12.55 | $12.73 | $12.73 | 445,613 |
| 2020-08-11 | $12.85 | $13.48 | $12.42 | $12.95 | $12.95 | 643,111 |
| 2020-08-10 | $12.34 | $13.08 | $12.16 | $12.85 | $12.85 | 623,613 |
| 2020-08-07 | $12.22 | $12.77 | $11.56 | $12.23 | $12.23 | 783,549 |
| 2020-08-06 | $11.20 | $12.75 | $10.81 | $11.80 | $11.80 | 1,360,098 |
| 2020-08-05 | $11.32 | $11.35 | $10.78 | $11.11 | $11.11 | 533,532 |
| 2020-08-04 | $11.70 | $11.70 | $10.88 | $11.24 | $11.24 | 527,305 |
| 2020-08-03 | $10.47 | $11.30 | $10.40 | $11.23 | $11.23 | 563,231 |
| 2020-07-31 | $10.57 | $10.83 | $10.19 | $10.39 | $10.39 | 530,390 |
| 2020-07-30 | $10.28 | $11.01 | $10.26 | $10.59 | $10.59 | 629,390 |
| 2020-07-29 | $10.67 | $10.81 | $10.12 | $10.34 | $10.34 | 814,134 |
| 2020-07-28 | $11.08 | $11.14 | $10.65 | $10.67 | $10.67 | 558,011 |
| 2020-07-27 | $10.90 | $11.16 | $10.80 | $11.10 | $11.10 | 443,306 |
| 2020-07-24 | $11.00 | $11.64 | $10.52 | $10.90 | $10.90 | 1,068,451 |
| 2020-07-23 | $11.59 | $11.87 | $10.94 | $11.08 | $11.08 | 934,717 |
| 2020-07-22 | $11.91 | $12.14 | $11.49 | $11.62 | $11.62 | 722,025 |
| 2020-07-21 | $12.23 | $12.60 | $11.92 | $12.02 | $12.02 | 589,154 |
| 2020-07-20 | $12.20 | $12.20 | $11.55 | $12.09 | $12.09 | 840,651 |
| 2020-07-17 | $12.45 | $12.64 | $12.09 | $12.20 | $12.20 | 857,100 |
| 2020-07-16 | $12.51 | $12.55 | $11.92 | $12.43 | $12.43 | 788,600 |
| 2020-07-15 | $12.70 | $12.91 | $12.26 | $12.62 | $12.62 | 625,700 |
| 2020-07-14 | $12.16 | $12.40 | $11.70 | $12.19 | $12.19 | 1,393,000 |
| 2020-07-13 | $13.36 | $13.55 | $12.11 | $12.20 | $12.20 | 869,800 |
| 2020-07-10 | $13.93 | $13.93 | $13.10 | $13.17 | $13.17 | 787,600 |
| 2020-07-09 | $14.70 | $14.90 | $13.73 | $13.89 | $13.89 | 843,800 |
| 2020-07-08 | $14.18 | $14.87 | $14.16 | $14.68 | $14.68 | 1,543,400 |
| 2020-07-07 | $13.41 | $14.28 | $13.30 | $14.12 | $14.12 | 1,070,900 |
| 2020-07-06 | $14.73 | $14.76 | $13.26 | $13.56 | $13.56 | 1,350,400 |
| 2020-07-02 | $14.21 | $14.39 | $13.70 | $14.29 | $14.29 | 1,351,300 |
| 2020-07-01 | $14.11 | $14.40 | $13.70 | $13.84 | $13.84 | 745,200 |
| 2020-06-30 | $14.21 | $14.50 | $13.81 | $14.11 | $14.11 | 1,231,700 |
| 2020-06-29 | $14.69 | $14.96 | $13.96 | $14.30 | $14.30 | 1,071,100 |
| 2020-06-26 | $15.50 | $15.55 | $14.33 | $14.51 | $14.51 | 6,343,541 |
| 2020-06-25 | $15.39 | $16.45 | $15.12 | $15.58 | $15.58 | 1,574,692 |
| 2020-06-24 | $15.79 | $16.17 | $14.70 | $15.16 | $15.16 | 1,403,493 |
| 2020-06-23 | $16.18 | $16.52 | $15.81 | $15.98 | $15.98 | 840,788 |
| 2020-06-22 | $17.10 | $17.35 | $15.61 | $16.00 | $16.00 | 1,432,838 |
| 2020-06-19 | $16.00 | $17.19 | $15.79 | $17.00 | $17.00 | 1,839,820 |
| 2020-06-18 | $15.20 | $16.67 | $14.81 | $15.96 | $15.96 | 5,529,660 |
| 2020-06-17 | $15.99 | $15.99 | $14.26 | $15.32 | $15.32 | 2,835,416 |
| 2020-06-16 | $16.88 | $16.94 | $15.41 | $16.43 | $16.43 | 2,697,819 |
| 2020-06-15 | $13.98 | $17.19 | $13.96 | $15.58 | $15.58 | 3,191,342 |
| 2020-06-12 | $14.18 | $14.78 | $13.73 | $14.35 | $14.35 | 820,675 |
| 2020-06-11 | $14.00 | $14.20 | $12.75 | $13.33 | $13.33 | 788,907 |
| 2020-06-10 | $13.37 | $14.96 | $13.37 | $14.43 | $14.43 | 1,038,201 |
| 2020-06-09 | $13.12 | $13.69 | $13.00 | $13.12 | $13.12 | 571,588 |
| 2020-06-08 | $12.65 | $13.78 | $12.50 | $13.24 | $13.24 | 904,068 |
| 2020-06-05 | $14.95 | $15.17 | $12.00 | $12.19 | $12.19 | 2,181,061 |
| 2020-06-04 | $15.50 | $15.98 | $14.65 | $14.79 | $14.79 | 1,020,557 |
| 2020-06-03 | $15.08 | $15.30 | $14.40 | $14.48 | $14.48 | 541,839 |
| 2020-06-02 | $13.79 | $15.00 | $13.43 | $15.00 | $15.00 | 734,813 |
| 2020-06-01 | $13.60 | $14.39 | $13.45 | $13.79 | $13.79 | 514,267 |
| 2020-05-29 | $13.35 | $13.79 | $12.86 | $13.61 | $13.61 | 786,115 |
| 2020-05-28 | $13.04 | $14.08 | $12.91 | $13.41 | $13.41 | 370,873 |
| 2020-05-27 | $13.60 | $13.82 | $12.76 | $13.02 | $13.02 | 301,820 |
| 2020-05-26 | $13.64 | $13.95 | $13.32 | $13.47 | $13.47 | 344,421 |
| 2020-05-22 | $13.41 | $13.51 | $13.03 | $13.30 | $13.30 | 227,701 |
| 2020-05-21 | $13.42 | $13.74 | $13.05 | $13.41 | $13.41 | 333,927 |
| 2020-05-20 | $13.43 | $14.13 | $13.23 | $13.28 | $13.28 | 323,046 |
| 2020-05-19 | $13.85 | $13.99 | $13.12 | $13.16 | $13.16 | 450,013 |
| 2020-05-18 | $13.85 | $14.04 | $13.54 | $13.87 | $13.87 | 272,213 |
| 2020-05-15 | $12.75 | $13.39 | $12.53 | $13.27 | $13.27 | 341,956 |
| 2020-05-14 | $12.51 | $12.96 | $12.01 | $12.85 | $12.85 | 387,381 |
| 2020-05-13 | $13.63 | $13.80 | $12.26 | $12.67 | $12.67 | 589,049 |
| 2020-05-12 | $14.44 | $14.63 | $13.43 | $13.53 | $13.53 | 498,607 |
| 2020-05-11 | $13.58 | $14.42 | $13.36 | $14.31 | $14.31 | 585,513 |
| 2020-05-08 | $12.40 | $14.24 | $11.63 | $13.77 | $13.77 | 1,031,596 |
| 2020-05-07 | $11.93 | $12.44 | $11.60 | $12.02 | $12.02 | 321,357 |
| 2020-05-06 | $11.70 | $12.19 | $11.50 | $11.77 | $11.77 | 325,606 |
| 2020-05-05 | $10.81 | $11.94 | $10.81 | $11.65 | $11.65 | 605,941 |
| 2020-05-04 | $10.65 | $10.95 | $10.05 | $10.72 | $10.72 | 503,743 |
| 2020-05-01 | $11.13 | $11.34 | $10.30 | $10.72 | $10.72 | 498,985 |
| 2020-04-30 | $11.36 | $11.79 | $11.01 | $11.44 | $11.44 | 365,923 |
| 2020-04-29 | $11.91 | $11.98 | $11.25 | $11.33 | $11.33 | 430,199 |
| 2020-04-28 | $11.94 | $11.95 | $10.80 | $11.57 | $11.57 | 663,056 |
| 2020-04-27 | $12.51 | $12.75 | $11.63 | $11.72 | $11.72 | 523,906 |
| 2020-04-24 | $11.29 | $12.19 | $11.01 | $12.08 | $12.08 | 507,580 |
| 2020-04-23 | $11.08 | $11.62 | $10.81 | $11.13 | $11.13 | 519,761 |
| 2020-04-22 | $11.35 | $11.59 | $10.69 | $10.79 | $10.79 | 574,467 |
| 2020-04-21 | $11.44 | $11.99 | $10.81 | $11.10 | $11.10 | 489,472 |
| 2020-04-20 | $11.78 | $12.82 | $11.33 | $11.43 | $11.43 | 662,429 |
| 2020-04-17 | $10.79 | $12.17 | $10.33 | $11.85 | $11.85 | 790,561 |
| 2020-04-16 | $10.26 | $10.53 | $9.91 | $10.14 | $10.14 | 430,827 |
| 2020-04-15 | $10.48 | $10.48 | $9.45 | $9.85 | $9.85 | 547,325 |
| 2020-04-14 | $9.98 | $10.86 | $9.86 | $10.65 | $10.65 | 498,640 |
| 2020-04-13 | $8.85 | $9.95 | $8.73 | $9.82 | $9.82 | 423,583 |
| 2020-04-09 | $8.64 | $9.60 | $8.60 | $8.82 | $8.82 | 462,306 |
| 2020-04-08 | $8.54 | $8.89 | $8.35 | $8.65 | $8.65 | 402,755 |
| 2020-04-07 | $8.75 | $9.04 | $8.29 | $8.39 | $8.39 | 495,279 |
| 2020-04-06 | $8.23 | $8.72 | $7.93 | $8.46 | $8.46 | 513,582 |
| 2020-04-03 | $8.00 | $8.01 | $7.46 | $7.81 | $7.81 | 499,229 |
| 2020-04-02 | $7.94 | $8.39 | $7.40 | $8.01 | $8.01 | 669,238 |
| 2020-04-01 | $9.00 | $9.06 | $7.65 | $7.91 | $7.91 | 798,414 |
| 2020-03-31 | $8.69 | $10.00 | $8.68 | $9.20 | $9.20 | 1,293,049 |
| 2020-03-30 | $8.48 | $8.90 | $8.40 | $8.65 | $8.65 | 526,336 |
| 2020-03-27 | $7.73 | $8.50 | $7.73 | $8.35 | $8.35 | 422,843 |
| 2020-03-26 | $7.20 | $8.50 | $6.95 | $8.40 | $8.40 | 456,112 |
| 2020-03-25 | $7.35 | $7.89 | $6.81 | $7.15 | $7.15 | 432,265 |
| 2020-03-24 | $7.39 | $7.49 | $7.01 | $7.31 | $7.31 | 473,892 |
| 2020-03-23 | $6.75 | $7.57 | $6.31 | $6.88 | $6.88 | 695,135 |
| 2020-03-20 | $6.51 | $7.48 | $6.25 | $6.63 | $6.63 | 764,256 |
| 2020-03-19 | $5.36 | $6.56 | $5.05 | $6.25 | $6.25 | 705,982 |
| 2020-03-18 | $6.19 | $6.72 | $4.72 | $5.42 | $5.42 | 1,115,467 |
| 2020-03-17 | $6.86 | $7.32 | $6.65 | $6.77 | $6.77 | 545,604 |
| 2020-03-16 | $7.52 | $7.52 | $6.11 | $6.68 | $6.68 | 673,113 |
| 2020-03-13 | $7.66 | $8.00 | $6.50 | $7.94 | $7.94 | 875,623 |
| 2020-03-12 | $8.11 | $8.42 | $6.65 | $7.16 | $7.16 | 1,212,198 |
| 2020-03-11 | $9.75 | $10.21 | $8.91 | $9.01 | $9.01 | 628,920 |
| 2020-03-10 | $10.61 | $10.67 | $9.38 | $10.19 | $10.19 | 712,014 |
| 2020-03-09 | $10.71 | $10.94 | $9.61 | $9.98 | $9.98 | 647,658 |
| 2020-03-06 | $11.60 | $11.90 | $11.11 | $11.68 | $11.68 | 626,512 |
| 2020-03-05 | $11.97 | $12.92 | $11.75 | $12.06 | $12.06 | 594,941 |
| 2020-03-04 | $11.33 | $12.34 | $11.22 | $12.09 | $12.09 | 538,404 |
| 2020-03-03 | $12.32 | $12.71 | $10.39 | $11.00 | $11.00 | 779,284 |
| 2020-03-02 | $12.16 | $12.68 | $11.65 | $12.24 | $12.24 | 620,698 |
| 2020-02-28 | $11.76 | $12.35 | $11.33 | $11.98 | $11.98 | 660,827 |
| 2020-02-27 | $12.48 | $12.88 | $11.33 | $12.36 | $12.36 | 507,280 |
| 2020-02-26 | $12.43 | $13.34 | $12.12 | $12.90 | $12.90 | 679,642 |
| 2020-02-25 | $13.32 | $13.61 | $12.35 | $12.47 | $12.47 | 503,983 |
| 2020-02-24 | $14.49 | $14.58 | $13.00 | $13.08 | $13.08 | 830,603 |
| 2020-02-21 | $15.42 | $15.50 | $14.80 | $15.00 | $15.00 | 450,716 |
| 2020-02-20 | $15.42 | $15.98 | $15.13 | $15.42 | $15.42 | 353,766 |
| 2020-02-19 | $15.31 | $16.10 | $15.01 | $15.40 | $15.40 | 649,925 |
| 2020-02-18 | $15.03 | $15.27 | $14.84 | $15.17 | $15.17 | 289,107 |
| 2020-02-14 | $15.04 | $15.39 | $14.60 | $15.15 | $15.15 | 462,154 |
| 2020-02-13 | $15.32 | $15.53 | $14.90 | $15.05 | $15.05 | 321,370 |
| 2020-02-12 | $15.50 | $15.71 | $15.04 | $15.40 | $15.40 | 399,989 |
| 2020-02-11 | $15.50 | $15.99 | $15.27 | $15.56 | $15.56 | 350,308 |
| 2020-02-10 | $14.73 | $15.78 | $14.69 | $15.43 | $15.43 | 371,745 |
| 2020-02-07 | $14.89 | $15.07 | $14.49 | $14.73 | $14.73 | 280,921 |
| 2020-02-06 | $15.20 | $15.33 | $14.70 | $14.94 | $14.94 | 341,990 |
| 2020-02-05 | $14.99 | $15.70 | $14.99 | $15.19 | $15.19 | 438,409 |
| 2020-02-04 | $15.20 | $15.44 | $14.65 | $14.99 | $14.99 | 551,659 |
| 2020-02-03 | $14.84 | $15.68 | $14.19 | $15.17 | $15.17 | 749,069 |
| 2020-01-31 | $15.77 | $15.93 | $14.91 | $14.97 | $14.97 | 631,819 |
| 2020-01-30 | $16.31 | $16.63 | $15.26 | $15.83 | $15.83 | 496,214 |
| 2020-01-29 | $16.86 | $17.05 | $16.27 | $16.40 | $16.40 | 390,264 |
| 2020-01-28 | $16.03 | $16.98 | $15.92 | $16.57 | $16.57 | 406,806 |
| 2020-01-27 | $15.50 | $16.45 | $14.60 | $16.03 | $16.03 | 467,832 |
| 2020-01-24 | $17.05 | $17.36 | $15.61 | $15.96 | $15.96 | 716,126 |
| 2020-01-23 | $17.00 | $17.50 | $16.16 | $16.52 | $16.52 | 773,624 |
| 2020-01-22 | $17.93 | $18.50 | $17.09 | $17.34 | $17.34 | 651,155 |
| 2020-01-21 | $17.15 | $18.27 | $17.03 | $17.75 | $17.75 | 884,406 |
| 2020-01-17 | $16.10 | $17.43 | $16.02 | $16.84 | $16.84 | 863,443 |
| 2020-01-16 | $15.55 | $16.46 | $15.32 | $16.18 | $16.18 | 814,510 |
| 2020-01-15 | $15.89 | $16.20 | $15.19 | $15.38 | $15.38 | 780,430 |
| 2020-01-14 | $15.99 | $16.31 | $15.53 | $15.87 | $15.87 | 658,007 |
| 2020-01-13 | $15.81 | $15.88 | $15.14 | $15.80 | $15.80 | 557,668 |
| 2020-01-10 | $14.90 | $15.88 | $14.80 | $15.63 | $15.63 | 603,691 |
| 2020-01-09 | $14.67 | $15.29 | $14.61 | $14.80 | $14.80 | 410,510 |
| 2020-01-08 | $14.91 | $15.45 | $14.66 | $14.68 | $14.68 | 511,811 |
| 2020-01-07 | $14.93 | $15.06 | $14.46 | $14.97 | $14.97 | 534,726 |
| 2020-01-06 | $15.33 | $15.63 | $14.87 | $14.90 | $14.90 | 716,346 |
| 2020-01-03 | $14.25 | $15.81 | $14.25 | $15.70 | $15.70 | 1,025,532 |
| 2020-01-02 | $15.05 | $15.45 | $14.21 | $14.51 | $14.51 | 892,399 |
| 2019-12-31 | $14.13 | $15.14 | $14.07 | $14.90 | $14.90 | 970,079 |
| 2019-12-30 | $14.33 | $14.89 | $13.93 | $14.15 | $14.15 | 791,566 |
| 2019-12-27 | $14.58 | $14.87 | $13.55 | $14.38 | $14.38 | 1,037,662 |
| 2019-12-26 | $14.99 | $15.00 | $13.62 | $14.66 | $14.66 | 1,781,644 |
| 2019-12-24 | $12.50 | $14.19 | $12.33 | $14.07 | $14.07 | 1,601,072 |
| 2019-12-23 | $11.47 | $12.25 | $11.32 | $12.09 | $12.09 | 474,174 |
| 2019-12-20 | $11.39 | $11.50 | $11.02 | $11.41 | $11.41 | 652,836 |
| 2019-12-19 | $11.38 | $11.55 | $10.92 | $11.37 | $11.37 | 327,039 |
| 2019-12-18 | $11.99 | $12.18 | $11.24 | $11.31 | $11.31 | 684,471 |
| 2019-12-17 | $11.84 | $12.45 | $11.66 | $11.97 | $11.97 | 1,324,537 |
| 2019-12-16 | $11.73 | $11.99 | $11.38 | $11.58 | $11.58 | 703,650 |
| 2019-12-13 | $11.19 | $11.96 | $11.15 | $11.73 | $11.73 | 728,061 |
| 2019-12-12 | $12.00 | $12.00 | $10.41 | $11.20 | $11.20 | 1,516,936 |
| 2019-12-11 | $11.64 | $11.90 | $10.91 | $11.31 | $11.31 | 657,985 |
| 2019-12-10 | $11.14 | $11.94 | $11.10 | $11.65 | $11.65 | 994,094 |
| 2019-12-09 | $11.07 | $11.41 | $10.87 | $11.14 | $11.14 | 501,880 |
| 2019-12-06 | $11.50 | $11.51 | $10.70 | $11.07 | $11.07 | 670,840 |
| 2019-12-05 | $10.76 | $11.46 | $10.75 | $11.27 | $11.27 | 798,761 |
| 2019-12-04 | $10.30 | $11.30 | $10.22 | $10.68 | $10.68 | 1,224,164 |
| 2019-12-03 | $10.30 | $10.50 | $9.97 | $10.20 | $10.20 | 517,337 |
| 2019-12-02 | $10.20 | $10.93 | $9.97 | $10.27 | $10.27 | 704,019 |
| 2019-11-29 | $9.75 | $10.11 | $9.69 | $9.96 | $9.96 | 236,996 |
| 2019-11-27 | $10.54 | $10.60 | $9.81 | $10.00 | $10.00 | 745,307 |
| 2019-11-26 | $9.80 | $10.65 | $9.26 | $10.30 | $10.30 | 947,160 |
| 2019-11-25 | $9.69 | $9.99 | $9.32 | $9.80 | $9.80 | 545,982 |
| 2019-11-22 | $8.75 | $9.75 | $8.54 | $9.73 | $9.73 | 729,911 |
| 2019-11-21 | $9.18 | $9.25 | $8.71 | $8.75 | $8.75 | 407,195 |
| 2019-11-20 | $8.24 | $9.21 | $8.17 | $9.04 | $9.04 | 757,397 |
| 2019-11-19 | $7.89 | $8.48 | $7.88 | $8.22 | $8.22 | 383,578 |
| 2019-11-18 | $8.07 | $8.28 | $7.81 | $7.88 | $7.88 | 264,341 |
| 2019-11-15 | $7.57 | $8.20 | $7.57 | $8.07 | $8.07 | 241,395 |
| 2019-11-14 | $8.27 | $8.37 | $7.27 | $7.50 | $7.50 | 505,710 |
| 2019-11-13 | $8.47 | $8.59 | $8.12 | $8.29 | $8.29 | 414,715 |
| 2019-11-12 | $8.26 | $8.71 | $8.25 | $8.50 | $8.50 | 483,261 |
| 2019-11-11 | $8.35 | $8.52 | $8.21 | $8.25 | $8.25 | 299,376 |
| 2019-11-08 | $8.01 | $8.44 | $7.92 | $8.33 | $8.33 | 493,345 |
| 2019-11-07 | $8.28 | $8.64 | $7.83 | $8.00 | $8.00 | 732,183 |
| 2019-11-06 | $7.07 | $8.50 | $6.73 | $8.29 | $8.29 | 1,411,746 |
| 2019-11-05 | $6.95 | $7.24 | $6.60 | $6.87 | $6.87 | 344,878 |
| 2019-11-04 | $6.87 | $7.00 | $6.54 | $6.93 | $6.93 | 243,025 |
| 2019-11-01 | $6.50 | $6.95 | $6.45 | $6.82 | $6.82 | 211,999 |
| 2019-10-31 | $6.79 | $6.85 | $6.40 | $6.49 | $6.49 | 250,423 |
| 2019-10-30 | $6.75 | $6.89 | $6.39 | $6.78 | $6.78 | 270,416 |
| 2019-10-29 | $6.82 | $6.98 | $6.68 | $6.74 | $6.74 | 285,544 |
| 2019-10-28 | $6.78 | $6.94 | $6.53 | $6.84 | $6.84 | 350,346 |
| 2019-10-25 | $6.42 | $6.77 | $6.14 | $6.75 | $6.75 | 331,340 |
| 2019-10-24 | $6.19 | $6.58 | $6.15 | $6.48 | $6.48 | 380,905 |
| 2019-10-23 | $5.99 | $6.45 | $5.95 | $6.18 | $6.18 | 263,018 |
| 2019-10-22 | $6.01 | $6.56 | $5.88 | $6.02 | $6.02 | 569,683 |
| 2019-10-21 | $6.52 | $6.57 | $6.00 | $6.07 | $6.07 | 294,083 |
| 2019-10-18 | $6.00 | $6.78 | $6.00 | $6.52 | $6.52 | 399,735 |
| 2019-10-17 | $5.83 | $6.09 | $5.83 | $6.02 | $6.02 | 206,864 |
| 2019-10-16 | $6.16 | $6.17 | $5.70 | $5.84 | $5.84 | 347,421 |
| 2019-10-15 | $5.92 | $6.27 | $5.82 | $6.04 | $6.04 | 260,154 |
| 2019-10-14 | $6.03 | $6.15 | $5.61 | $5.86 | $5.86 | 294,777 |
| 2019-10-11 | $5.88 | $6.41 | $5.80 | $6.05 | $6.05 | 321,970 |
| 2019-10-10 | $5.99 | $6.24 | $5.72 | $5.91 | $5.91 | 361,839 |
| 2019-10-09 | $6.72 | $6.72 | $5.72 | $5.99 | $5.99 | 1,108,545 |
| 2019-10-08 | $6.96 | $7.25 | $6.66 | $6.70 | $6.70 | 268,796 |
| 2019-10-07 | $7.04 | $7.28 | $6.94 | $7.03 | $7.03 | 284,245 |
| 2019-10-04 | $7.32 | $7.40 | $6.86 | $7.08 | $7.08 | 514,029 |
| 2019-10-03 | $6.81 | $7.38 | $6.79 | $7.29 | $7.29 | 380,301 |
| 2019-10-02 | $6.70 | $6.99 | $6.37 | $6.83 | $6.83 | 528,210 |
| 2019-10-01 | $7.00 | $7.17 | $6.67 | $6.84 | $6.84 | 606,547 |
| 2019-09-30 | $8.02 | $8.17 | $6.65 | $6.83 | $6.83 | 1,222,104 |
| 2019-09-27 | $8.50 | $8.69 | $7.91 | $8.12 | $8.12 | 984,577 |
| 2019-09-26 | $8.51 | $8.80 | $8.27 | $8.33 | $8.33 | 607,192 |
| 2019-09-25 | $8.37 | $8.60 | $8.32 | $8.38 | $8.38 | 261,164 |
| 2019-09-24 | $8.92 | $9.00 | $8.12 | $8.25 | $8.25 | 414,012 |
| 2019-09-23 | $8.30 | $8.69 | $8.27 | $8.56 | $8.56 | 410,894 |
| 2019-09-20 | $8.26 | $8.51 | $7.51 | $8.40 | $8.40 | 1,133,747 |
| 2019-09-19 | $8.64 | $9.09 | $8.15 | $8.29 | $8.29 | 2,896,325 |
| 2019-09-18 | $9.36 | $9.75 | $9.16 | $9.66 | $9.66 | 179,675 |
| 2019-09-17 | $9.50 | $9.67 | $9.16 | $9.36 | $9.36 | 212,900 |
| 2019-09-16 | $10.08 | $10.10 | $9.45 | $9.46 | $9.46 | 154,309 |
| 2019-09-13 | $10.10 | $10.25 | $9.79 | $10.13 | $10.13 | 264,155 |
| 2019-09-12 | $9.83 | $10.20 | $9.56 | $10.11 | $10.11 | 279,026 |
| 2019-09-11 | $9.45 | $9.92 | $9.40 | $9.85 | $9.85 | 234,447 |
| 2019-09-10 | $10.11 | $10.29 | $9.36 | $9.43 | $9.43 | 264,213 |
| 2019-09-09 | $10.33 | $10.46 | $9.83 | $10.12 | $10.12 | 327,719 |
| 2019-09-06 | $9.96 | $10.50 | $9.83 | $10.35 | $10.35 | 346,290 |
| 2019-09-05 | $9.31 | $10.10 | $9.15 | $9.96 | $9.96 | 253,456 |
| 2019-09-04 | $9.22 | $9.61 | $8.97 | $9.30 | $9.30 | 280,002 |
| 2019-09-03 | $9.11 | $9.33 | $8.89 | $9.24 | $9.24 | 383,915 |
| 2019-08-30 | $9.31 | $9.58 | $8.92 | $9.24 | $9.24 | 205,398 |
| 2019-08-29 | $9.56 | $9.85 | $9.27 | $9.31 | $9.31 | 247,411 |
| 2019-08-28 | $9.80 | $9.84 | $9.41 | $9.55 | $9.55 | 127,513 |
| 2019-08-27 | $10.01 | $10.11 | $9.75 | $9.85 | $9.85 | 244,158 |
| 2019-08-26 | $10.15 | $10.47 | $9.68 | $9.95 | $9.95 | 480,108 |
| 2019-08-23 | $10.22 | $10.28 | $9.77 | $10.06 | $10.06 | 631,180 |
| 2019-08-22 | $10.50 | $10.57 | $10.06 | $10.21 | $10.21 | 306,119 |
| 2019-08-21 | $9.31 | $10.49 | $9.24 | $10.45 | $10.45 | 319,830 |
| 2019-08-20 | $9.66 | $9.93 | $9.22 | $9.25 | $9.25 | 451,535 |
| 2019-08-19 | $9.28 | $9.89 | $9.01 | $9.70 | $9.70 | 399,079 |
| 2019-08-16 | $9.30 | $9.68 | $9.04 | $9.23 | $9.23 | 148,551 |
| 2019-08-15 | $9.00 | $9.50 | $8.99 | $9.31 | $9.31 | 185,130 |
| 2019-08-14 | $9.70 | $9.70 | $8.81 | $9.01 | $9.01 | 360,439 |
| 2019-08-13 | $9.59 | $9.92 | $9.46 | $9.80 | $9.80 | 428,308 |
| 2019-08-12 | $9.50 | $9.94 | $9.21 | $9.67 | $9.67 | 576,579 |
| 2019-08-09 | $9.09 | $9.80 | $8.99 | $9.62 | $9.62 | 355,611 |
| 2019-08-08 | $9.22 | $9.29 | $8.83 | $8.94 | $8.94 | 321,205 |
| 2019-08-07 | $8.79 | $9.51 | $8.61 | $9.21 | $9.21 | 321,236 |
| 2019-08-06 | $10.05 | $10.09 | $8.34 | $8.91 | $8.91 | 909,075 |
| 2019-08-05 | $10.92 | $10.96 | $9.47 | $9.93 | $9.93 | 1,442,411 |
| 2019-08-02 | $10.04 | $10.95 | $9.91 | $10.65 | $10.65 | 424,982 |
| 2019-08-01 | $10.49 | $10.74 | $10.02 | $10.05 | $10.05 | 210,038 |
| 2019-07-31 | $9.88 | $10.99 | $9.88 | $10.56 | $10.56 | 234,949 |
| 2019-07-30 | $10.25 | $10.62 | $9.30 | $9.99 | $9.99 | 710,154 |
| 2019-07-29 | $10.88 | $11.00 | $10.23 | $10.39 | $10.39 | 477,332 |
| 2019-07-26 | $11.10 | $11.40 | $10.85 | $10.93 | $10.93 | 266,539 |
| 2019-07-25 | $11.32 | $11.47 | $10.85 | $11.11 | $11.11 | 339,595 |
| 2019-07-24 | $11.24 | $11.46 | $11.07 | $11.24 | $11.24 | 135,368 |
| 2019-07-23 | $11.30 | $11.44 | $11.20 | $11.24 | $11.24 | 140,215 |
| 2019-07-22 | $11.89 | $12.08 | $11.20 | $11.35 | $11.35 | 258,477 |
| 2019-07-19 | $11.55 | $11.98 | $11.51 | $11.90 | $11.90 | 157,918 |
| 2019-07-18 | $12.02 | $12.32 | $11.00 | $11.51 | $11.51 | 354,935 |
| 2019-07-17 | $13.08 | $13.10 | $12.03 | $12.06 | $12.06 | 272,592 |
| 2019-07-16 | $12.94 | $13.10 | $12.36 | $13.00 | $13.00 | 256,875 |
| 2019-07-15 | $12.08 | $13.25 | $12.08 | $12.81 | $12.81 | 595,465 |
| 2019-07-12 | $11.18 | $12.09 | $11.17 | $12.00 | $12.00 | 292,729 |
| 2019-07-11 | $11.29 | $11.50 | $10.91 | $11.27 | $11.27 | 212,386 |
| 2019-07-10 | $11.42 | $11.69 | $10.89 | $11.29 | $11.29 | 281,412 |
| 2019-07-09 | $11.36 | $11.84 | $11.36 | $11.40 | $11.40 | 201,820 |
| 2019-07-08 | $11.19 | $11.86 | $11.19 | $11.42 | $11.42 | 269,655 |
| 2019-07-05 | $11.64 | $12.00 | $11.17 | $11.18 | $11.18 | 269,541 |
| 2019-07-03 | $12.26 | $12.26 | $11.67 | $11.70 | $11.70 | 144,778 |
| 2019-07-02 | $12.56 | $12.62 | $12.05 | $12.26 | $12.26 | 200,996 |
| 2019-07-01 | $12.62 | $12.68 | $12.16 | $12.56 | $12.56 | 482,084 |
| 2019-06-28 | $11.28 | $12.16 | $11.16 | $12.10 | $12.10 | 578,170 |
| 2019-06-27 | $11.39 | $11.85 | $11.00 | $11.28 | $11.28 | 303,016 |
| 2019-06-26 | $12.34 | $12.49 | $11.10 | $11.37 | $11.37 | 559,353 |
| 2019-06-25 | $12.23 | $12.96 | $12.00 | $12.16 | $12.16 | 624,578 |
| 2019-06-24 | $12.24 | $13.56 | $11.91 | $12.54 | $12.54 | 1,201,377 |
| 2019-06-21 | $11.14 | $12.62 | $10.76 | $12.27 | $12.27 | 1,134,858 |
| 2019-06-20 | $11.25 | $11.30 | $10.75 | $10.96 | $10.96 | 395,567 |
| 2019-06-19 | $11.00 | $11.49 | $10.54 | $11.01 | $11.01 | 649,049 |
| 2019-06-18 | $11.84 | $11.98 | $10.51 | $10.80 | $10.80 | 831,019 |
| 2019-06-17 | $11.90 | $12.75 | $11.36 | $11.36 | $11.36 | 1,589,979 |
| 2019-06-14 | $11.44 | $11.90 | $10.75 | $11.72 | $11.72 | 1,119,374 |
| 2019-06-13 | $12.21 | $12.40 | $10.84 | $11.21 | $11.21 | 3,321,492 |
| 2019-06-12 | $11.57 | $12.65 | $10.50 | $11.85 | $11.85 | 2,470,896 |
| 2019-06-11 | $15.01 | $15.50 | $11.68 | $12.05 | $12.05 | 6,088,681 |
| 2019-06-10 | $10.79 | $22.82 | $9.75 | $13.79 | $13.79 | 26,438,168 |
| 2019-06-07 | $4.00 | $4.50 | $4.00 | $4.35 | $4.35 | 309,691 |
| 2019-06-06 | $4.30 | $4.39 | $4.00 | $4.01 | $4.01 | 69,434 |
| 2019-06-05 | $4.25 | $4.41 | $4.15 | $4.21 | $4.21 | 126,080 |
| 2019-06-04 | $4.21 | $4.47 | $4.21 | $4.29 | $4.29 | 148,050 |
| 2019-06-03 | $4.39 | $4.97 | $4.13 | $4.25 | $4.25 | 441,657 |
| 2019-05-31 | $4.55 | $4.71 | $4.25 | $4.39 | $4.39 | 169,067 |
| 2019-05-30 | $3.98 | $4.70 | $3.98 | $4.50 | $4.50 | 381,006 |
| 2019-05-29 | $3.95 | $4.20 | $3.84 | $4.00 | $4.00 | 351,594 |
| 2019-05-28 | $3.81 | $3.98 | $3.80 | $3.98 | $3.98 | 54,678 |
| 2019-05-24 | $3.77 | $3.84 | $3.72 | $3.80 | $3.80 | 60,216 |
| 2019-05-23 | $3.77 | $3.81 | $3.60 | $3.76 | $3.76 | 55,603 |
| 2019-05-22 | $3.89 | $3.89 | $3.77 | $3.80 | $3.80 | 30,019 |
| 2019-05-21 | $3.85 | $4.00 | $3.80 | $3.80 | $3.80 | 112,470 |
| 2019-05-20 | $3.86 | $3.94 | $3.80 | $3.80 | $3.80 | 103,590 |
| 2019-05-17 | $3.42 | $3.97 | $3.42 | $3.90 | $3.90 | 97,782 |
| 2019-05-16 | $3.47 | $3.61 | $3.37 | $3.55 | $3.55 | 55,196 |
| 2019-05-15 | $3.24 | $3.71 | $3.20 | $3.52 | $3.52 | 58,195 |
| 2019-05-14 | $3.15 | $3.34 | $3.04 | $3.25 | $3.25 | 45,469 |
| 2019-05-13 | $3.20 | $3.21 | $3.01 | $3.15 | $3.15 | 19,780 |
| 2019-05-10 | $3.11 | $3.27 | $3.02 | $3.22 | $3.22 | 100,436 |
| 2019-05-09 | $3.40 | $3.58 | $2.91 | $2.96 | $2.96 | 324,012 |
| 2019-05-08 | $4.00 | $4.13 | $3.91 | $4.08 | $4.08 | 50,831 |
| 2019-05-07 | $4.01 | $4.05 | $3.95 | $4.02 | $4.02 | 14,604 |
| 2019-05-06 | $3.91 | $4.05 | $3.90 | $3.96 | $3.96 | 27,263 |
| 2019-05-03 | $3.84 | $4.12 | $3.66 | $3.98 | $3.98 | 53,291 |
| 2019-05-02 | $3.77 | $3.85 | $3.50 | $3.80 | $3.80 | 22,667 |
| 2019-05-01 | $3.94 | $4.05 | $3.68 | $3.85 | $3.85 | 70,461 |
| 2019-04-30 | $4.10 | $4.25 | $3.70 | $3.85 | $3.85 | 111,747 |
| 2019-04-29 | $3.84 | $4.35 | $3.77 | $4.05 | $4.05 | 318,487 |
| 2019-04-26 | $3.45 | $3.89 | $3.44 | $3.75 | $3.75 | 89,720 |
| 2019-04-25 | $3.40 | $3.45 | $3.35 | $3.43 | $3.43 | 33,561 |
| 2019-04-24 | $3.35 | $3.45 | $3.25 | $3.36 | $3.36 | 71,158 |
| 2019-04-23 | $3.21 | $3.35 | $3.09 | $3.35 | $3.35 | 81,277 |
| 2019-04-22 | $3.19 | $3.27 | $2.89 | $3.12 | $3.12 | 59,150 |
| 2019-04-18 | $3.18 | $3.35 | $3.01 | $3.15 | $3.15 | 84,128 |
| 2019-04-17 | $2.89 | $3.20 | $2.89 | $3.15 | $3.15 | 180,223 |
| 2019-04-16 | $2.89 | $2.98 | $2.85 | $2.90 | $2.90 | 29,785 |
| 2019-04-15 | $2.79 | $3.00 | $2.79 | $2.83 | $2.83 | 34,158 |
| 2019-04-12 | $2.82 | $2.85 | $2.75 | $2.75 | $2.75 | 50,597 |
| 2019-04-11 | $2.78 | $2.90 | $2.75 | $2.76 | $2.76 | 51,645 |
| 2019-04-10 | $2.88 | $3.14 | $2.63 | $2.77 | $2.77 | 127,029 |
| 2019-04-09 | $2.52 | $3.24 | $2.52 | $2.84 | $2.84 | 311,015 |
| 2019-04-08 | $2.40 | $2.52 | $2.38 | $2.45 | $2.45 | 16,990 |
| 2019-04-05 | $2.38 | $2.50 | $2.34 | $2.40 | $2.40 | 43,018 |
| 2019-04-04 | $2.33 | $2.40 | $2.31 | $2.37 | $2.37 | 13,164 |
| 2019-04-03 | $2.40 | $2.43 | $2.30 | $2.30 | $2.30 | 21,957 |
| 2019-04-02 | $2.37 | $2.39 | $2.34 | $2.38 | $2.38 | 9,201 |
| 2019-04-01 | $2.35 | $2.35 | $2.28 | $2.33 | $2.33 | 4,887 |
| 2019-03-29 | $2.31 | $2.36 | $2.29 | $2.30 | $2.30 | 22,435 |
| 2019-03-28 | $2.30 | $2.33 | $2.20 | $2.26 | $2.26 | 38,213 |
| 2019-03-27 | $2.30 | $2.36 | $2.28 | $2.36 | $2.36 | 5,502 |
| 2019-03-26 | $2.36 | $2.36 | $2.27 | $2.30 | $2.30 | 16,327 |
| 2019-03-25 | $2.31 | $2.36 | $2.30 | $2.30 | $2.30 | 11,199 |
| 2019-03-22 | $2.38 | $2.38 | $2.37 | $2.38 | $2.38 | 2,690 |
| 2019-03-21 | $2.40 | $2.44 | $2.37 | $2.38 | $2.38 | 36,086 |
| 2019-03-20 | $2.36 | $2.44 | $2.35 | $2.42 | $2.42 | 76,780 |
| 2019-03-19 | $2.49 | $2.49 | $2.34 | $2.38 | $2.38 | 86,897 |
| 2019-03-18 | $2.41 | $2.53 | $2.33 | $2.40 | $2.40 | 143,455 |
| 2019-03-15 | $2.27 | $2.39 | $2.27 | $2.39 | $2.39 | 4,205 |
| 2019-03-14 | $2.35 | $2.38 | $2.28 | $2.28 | $2.28 | 9,246 |
| 2019-03-13 | $2.32 | $2.47 | $2.32 | $2.34 | $2.34 | 10,809 |
| 2019-03-12 | $2.35 | $2.38 | $2.27 | $2.27 | $2.27 | 5,848 |
| 2019-03-11 | $2.36 | $2.41 | $2.33 | $2.34 | $2.34 | 3,101 |
| 2019-03-08 | $2.33 | $2.44 | $2.27 | $2.44 | $2.44 | 4,094 |
| 2019-03-07 | $2.39 | $2.39 | $2.30 | $2.38 | $2.38 | 3,687 |
| 2019-03-06 | $2.46 | $2.48 | $2.38 | $2.38 | $2.38 | 12,986 |
| 2019-03-05 | $2.49 | $2.55 | $2.39 | $2.50 | $2.50 | 38,354 |
| 2019-03-04 | $2.51 | $2.56 | $2.45 | $2.50 | $2.50 | 9,541 |
| 2019-03-01 | $2.56 | $2.57 | $2.43 | $2.45 | $2.45 | 26,078 |
| 2019-02-28 | $2.50 | $2.57 | $2.40 | $2.55 | $2.55 | 34,696 |
| 2019-02-27 | $2.51 | $2.52 | $2.46 | $2.50 | $2.50 | 35,560 |
| 2019-02-26 | $2.58 | $2.58 | $2.42 | $2.42 | $2.42 | 37,921 |
| 2019-02-25 | $2.48 | $2.60 | $2.47 | $2.57 | $2.57 | 81,607 |
| 2019-02-22 | $2.43 | $2.50 | $2.38 | $2.42 | $2.42 | 7,018 |
| 2019-02-21 | $2.28 | $2.50 | $2.28 | $2.43 | $2.43 | 22,906 |
| 2019-02-20 | $2.34 | $2.40 | $2.24 | $2.26 | $2.26 | 12,147 |
| 2019-02-19 | $2.26 | $2.50 | $2.26 | $2.39 | $2.39 | 26,512 |
| 2019-02-15 | $2.20 | $2.33 | $2.20 | $2.20 | $2.20 | 22,664 |
| 2019-02-14 | $2.30 | $2.35 | $2.22 | $2.22 | $2.22 | 26,987 |
| 2019-02-13 | $2.20 | $2.37 | $2.17 | $2.37 | $2.37 | 34,700 |
| 2019-02-12 | $2.35 | $2.35 | $2.08 | $2.25 | $2.25 | 55,255 |
| 2019-02-11 | $2.36 | $2.38 | $2.25 | $2.29 | $2.29 | 21,994 |
| 2019-02-08 | $2.39 | $2.48 | $2.31 | $2.37 | $2.37 | 13,603 |
| 2019-02-07 | $2.36 | $2.41 | $2.27 | $2.34 | $2.34 | 25,631 |
| 2019-02-06 | $2.50 | $2.51 | $2.40 | $2.40 | $2.40 | 5,314 |
| 2019-02-05 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 19,060 |
| 2019-02-04 | $2.50 | $2.61 | $2.37 | $2.55 | $2.55 | 45,649 |
| 2019-02-01 | $2.56 | $2.56 | $2.40 | $2.46 | $2.46 | 5,357 |
| 2019-01-31 | $2.41 | $2.55 | $2.41 | $2.55 | $2.55 | 23,018 |
| 2019-01-30 | $2.36 | $2.55 | $2.29 | $2.29 | $2.29 | 45,382 |
| 2019-01-29 | $2.54 | $2.54 | $2.35 | $2.38 | $2.38 | 31,421 |
| 2019-01-28 | $2.54 | $2.65 | $2.40 | $2.55 | $2.55 | 97,464 |
| 2019-01-25 | $2.37 | $2.52 | $2.04 | $2.50 | $2.50 | 24,120 |
| 2019-01-24 | $2.31 | $2.40 | $2.30 | $2.30 | $2.30 | 4,819 |
| 2019-01-23 | $2.43 | $2.61 | $2.25 | $2.32 | $2.32 | 25,452 |
| 2019-01-22 | $2.47 | $2.76 | $2.28 | $2.39 | $2.39 | 155,273 |
| 2019-01-18 | $2.40 | $2.50 | $2.29 | $2.47 | $2.47 | 40,251 |
| 2019-01-17 | $2.23 | $2.34 | $2.20 | $2.22 | $2.22 | 7,993 |
| 2019-01-16 | $2.17 | $2.36 | $1.86 | $2.34 | $2.34 | 40,763 |
| 2019-01-15 | $2.16 | $2.35 | $2.16 | $2.17 | $2.17 | 10,878 |
| 2019-01-14 | $2.37 | $2.37 | $2.17 | $2.26 | $2.26 | 14,122 |
| 2019-01-11 | $2.20 | $2.42 | $2.20 | $2.37 | $2.37 | 15,652 |
| 2019-01-10 | $2.19 | $2.28 | $2.11 | $2.20 | $2.20 | 32,777 |
| 2019-01-09 | $2.22 | $2.28 | $2.15 | $2.20 | $2.20 | 14,172 |
| 2019-01-08 | $2.26 | $2.31 | $2.09 | $2.10 | $2.10 | 6,423 |
| 2019-01-07 | $2.06 | $2.33 | $2.06 | $2.27 | $2.27 | 14,172 |
| 2019-01-04 | $2.01 | $2.05 | $1.90 | $2.05 | $2.05 | 28,835 |
| 2019-01-03 | $1.95 | $2.04 | $1.95 | $2.02 | $2.02 | 1,348 |
| 2019-01-02 | $1.77 | $2.09 | $1.52 | $1.97 | $1.97 | 16,347 |
| 2018-12-31 | $1.73 | $1.93 | $1.53 | $1.77 | $1.77 | 205,475 |
| 2018-12-28 | $1.85 | $1.97 | $1.72 | $1.73 | $1.73 | 288,622 |
| 2018-12-27 | $1.75 | $2.12 | $1.75 | $1.85 | $1.85 | 167,584 |
| 2018-12-26 | $1.93 | $1.94 | $1.72 | $1.76 | $1.76 | 124,340 |
| 2018-12-24 | $1.76 | $2.00 | $1.76 | $1.94 | $1.94 | 44,251 |
| 2018-12-21 | $1.91 | $2.03 | $1.71 | $1.76 | $1.76 | 84,498 |
| 2018-12-20 | $2.08 | $2.10 | $1.84 | $1.94 | $1.94 | 97,251 |
| 2018-12-19 | $2.27 | $2.40 | $2.00 | $2.10 | $2.10 | 187,778 |
| 2018-12-18 | $2.43 | $2.43 | $2.24 | $2.30 | $2.30 | 10,170 |
| 2018-12-17 | $2.39 | $2.44 | $2.26 | $2.44 | $2.44 | 32,657 |
| 2018-12-14 | $2.38 | $2.41 | $2.30 | $2.38 | $2.38 | 24,092 |
| 2018-12-13 | $2.65 | $2.65 | $2.37 | $2.37 | $2.37 | 51,551 |
| 2018-12-12 | $2.53 | $2.75 | $2.51 | $2.67 | $2.67 | 8,216 |
| 2018-12-11 | $2.56 | $2.65 | $2.42 | $2.55 | $2.55 | 9,345 |
| 2018-12-10 | $2.21 | $2.59 | $2.17 | $2.59 | $2.59 | 28,094 |
| 2018-12-07 | $2.46 | $2.51 | $2.20 | $2.21 | $2.21 | 59,136 |
| 2018-12-06 | $2.47 | $2.64 | $2.40 | $2.41 | $2.41 | 7,016 |
| 2018-12-04 | $2.74 | $2.74 | $2.50 | $2.57 | $2.57 | 24,837 |
| 2018-12-03 | $2.36 | $2.72 | $2.02 | $2.70 | $2.70 | 97,167 |
| 2018-11-30 | $2.45 | $2.49 | $2.26 | $2.31 | $2.31 | 38,114 |
| 2018-11-29 | $2.52 | $2.52 | $2.48 | $2.48 | $2.48 | 1,232 |
| 2018-11-28 | $2.55 | $2.61 | $2.35 | $2.48 | $2.48 | 35,380 |
| 2018-11-27 | $2.52 | $2.54 | $2.28 | $2.47 | $2.47 | 41,134 |
| 2018-11-26 | $2.50 | $2.73 | $2.41 | $2.54 | $2.54 | 83,088 |
| 2018-11-23 | $2.65 | $2.87 | $2.51 | $2.53 | $2.53 | 17,553 |
| 2018-11-21 | $2.60 | $2.81 | $2.60 | $2.69 | $2.69 | 56,076 |
| 2018-11-20 | $2.83 | $2.90 | $2.60 | $2.74 | $2.74 | 28,947 |
| 2018-11-19 | $2.79 | $3.00 | $2.76 | $2.88 | $2.88 | 60,271 |
| 2018-11-16 | $2.90 | $3.10 | $2.76 | $2.76 | $2.76 | 42,240 |
| 2018-11-15 | $2.89 | $3.15 | $2.76 | $2.94 | $2.94 | 23,995 |
| 2018-11-14 | $3.12 | $3.13 | $2.90 | $2.90 | $2.90 | 33,059 |
| 2018-11-13 | $2.84 | $3.02 | $2.75 | $3.02 | $3.02 | 46,628 |
| 2018-11-12 | $3.15 | $3.15 | $2.81 | $2.82 | $2.82 | 49,974 |
| 2018-11-09 | $3.21 | $3.21 | $3.09 | $3.16 | $3.16 | 21,053 |
| 2018-11-08 | $3.40 | $3.42 | $3.18 | $3.18 | $3.18 | 24,159 |
| 2018-11-07 | $3.48 | $3.57 | $3.25 | $3.40 | $3.40 | 54,060 |
| 2018-11-06 | $3.67 | $3.74 | $3.31 | $3.48 | $3.48 | 56,854 |
| 2018-11-05 | $3.72 | $3.72 | $3.40 | $3.65 | $3.65 | 118,738 |
| 2018-11-02 | $3.03 | $3.30 | $3.03 | $3.23 | $3.23 | 17,323 |
| 2018-11-01 | $3.03 | $3.15 | $2.95 | $3.15 | $3.15 | 81,512 |
| 2018-10-31 | $3.06 | $3.15 | $2.92 | $3.05 | $3.05 | 32,381 |
| 2018-10-30 | $3.04 | $3.16 | $2.92 | $3.09 | $3.09 | 18,740 |
| 2018-10-29 | $3.08 | $3.15 | $2.91 | $3.14 | $3.14 | 18,056 |
| 2018-10-26 | $2.99 | $2.99 | $2.73 | $2.98 | $2.98 | 19,299 |
| 2018-10-25 | $3.13 | $3.17 | $2.64 | $2.90 | $2.90 | 226,207 |
| 2018-10-24 | $2.90 | $3.25 | $2.90 | $3.16 | $3.16 | 1,325 |
| 2018-10-23 | $3.11 | $3.19 | $2.52 | $2.92 | $2.92 | 123,500 |
| 2018-10-22 | $3.38 | $3.38 | $3.04 | $3.08 | $3.08 | 40,424 |
| 2018-10-19 | $3.36 | $3.39 | $3.31 | $3.35 | $3.35 | 10,595 |
| 2018-10-18 | $3.57 | $3.74 | $3.26 | $3.38 | $3.38 | 72,885 |
| 2018-10-17 | $3.79 | $3.79 | $3.50 | $3.51 | $3.51 | 14,791 |
| 2018-10-16 | $3.62 | $3.77 | $3.51 | $3.77 | $3.77 | 10,053 |
| 2018-10-15 | $3.40 | $3.60 | $3.40 | $3.59 | $3.59 | 27,322 |
| 2018-10-12 | $3.09 | $3.47 | $3.09 | $3.44 | $3.44 | 78,263 |
| 2018-10-11 | $3.43 | $3.43 | $3.13 | $3.15 | $3.15 | 16,378 |
| 2018-10-10 | $3.33 | $3.43 | $3.20 | $3.30 | $3.30 | 37,954 |
| 2018-10-09 | $3.41 | $3.54 | $3.26 | $3.30 | $3.30 | 52,245 |
| 2018-10-08 | $3.72 | $3.80 | $3.34 | $3.40 | $3.40 | 35,257 |
| 2018-10-05 | $3.89 | $3.89 | $3.71 | $3.79 | $3.79 | 14,036 |
| 2018-10-04 | $3.87 | $3.94 | $3.83 | $3.88 | $3.88 | 16,143 |
| 2018-10-03 | $3.98 | $3.99 | $3.80 | $3.92 | $3.92 | 30,982 |
| 2018-10-02 | $3.96 | $4.05 | $3.94 | $4.00 | $4.00 | 15,224 |
| 2018-10-01 | $4.04 | $4.09 | $3.94 | $4.00 | $4.00 | 41,062 |
| 2018-09-28 | $4.05 | $4.05 | $3.97 | $4.01 | $4.01 | 20,016 |
| 2018-09-27 | $4.00 | $4.05 | $3.96 | $4.01 | $4.01 | 14,548 |
| 2018-09-26 | $3.97 | $4.10 | $3.89 | $4.00 | $4.00 | 27,837 |
| 2018-09-25 | $4.20 | $4.20 | $3.92 | $3.94 | $3.94 | 66,889 |
| 2018-09-24 | $4.35 | $4.35 | $4.10 | $4.18 | $4.18 | 82,644 |
| 2018-09-21 | $4.19 | $4.39 | $4.10 | $4.31 | $4.31 | 777,243 |
| 2018-09-20 | $4.27 | $4.40 | $4.17 | $4.17 | $4.17 | 112,979 |
| 2018-09-19 | $4.40 | $4.49 | $4.21 | $4.24 | $4.24 | 127,852 |
| 2018-09-18 | $4.18 | $4.40 | $4.18 | $4.40 | $4.40 | 90,854 |
| 2018-09-17 | $3.93 | $4.43 | $3.92 | $4.14 | $4.14 | 173,874 |
| 2018-09-14 | $4.13 | $4.15 | $3.90 | $3.90 | $3.90 | 73,629 |
| 2018-09-13 | $4.00 | $4.13 | $3.74 | $4.12 | $4.12 | 128,758 |
| 2018-09-12 | $4.03 | $4.05 | $3.85 | $3.97 | $3.97 | 102,069 |
| 2018-09-11 | $3.79 | $4.05 | $3.79 | $4.00 | $4.00 | 129,416 |
| 2018-09-10 | $3.90 | $4.05 | $3.72 | $3.81 | $3.81 | 234,026 |
| 2018-09-07 | $3.85 | $3.93 | $3.82 | $3.93 | $3.93 | 31,105 |
| 2018-09-06 | $3.86 | $3.92 | $3.78 | $3.82 | $3.82 | 21,832 |
| 2018-09-05 | $3.86 | $3.88 | $3.84 | $3.88 | $3.88 | 23,598 |
| 2018-09-04 | $3.93 | $3.93 | $3.82 | $3.86 | $3.86 | 40,206 |
| 2018-08-31 | $3.89 | $3.90 | $3.80 | $3.85 | $3.85 | 67,765 |
| 2018-08-30 | $3.84 | $3.88 | $3.80 | $3.85 | $3.85 | 11,913 |
| 2018-08-29 | $3.85 | $3.89 | $3.80 | $3.84 | $3.84 | 23,652 |
| 2018-08-28 | $3.82 | $3.90 | $3.77 | $3.87 | $3.87 | 62,761 |
| 2018-08-27 | $3.82 | $3.89 | $3.75 | $3.80 | $3.80 | 19,109 |
| 2018-08-24 | $3.89 | $3.90 | $3.78 | $3.85 | $3.85 | 37,145 |
| 2018-08-23 | $3.86 | $3.86 | $3.79 | $3.82 | $3.82 | 29,037 |
| 2018-08-22 | $3.87 | $3.95 | $3.75 | $3.80 | $3.80 | 49,043 |
| 2018-08-21 | $3.89 | $3.95 | $3.81 | $3.83 | $3.83 | 28,669 |
| 2018-08-20 | $3.85 | $3.95 | $3.81 | $3.89 | $3.89 | 46,194 |
| 2018-08-17 | $3.94 | $3.98 | $3.80 | $3.83 | $3.83 | 19,964 |
| 2018-08-16 | $3.94 | $3.95 | $3.88 | $3.90 | $3.90 | 19,573 |
| 2018-08-15 | $3.90 | $3.91 | $3.80 | $3.91 | $3.91 | 22,626 |
| 2018-08-14 | $3.70 | $3.90 | $3.65 | $3.90 | $3.90 | 26,426 |
| 2018-08-13 | $3.56 | $3.89 | $3.56 | $3.70 | $3.70 | 31,044 |
| 2018-08-10 | $3.44 | $3.63 | $3.44 | $3.50 | $3.50 | 22,021 |
| 2018-08-09 | $3.39 | $3.50 | $3.35 | $3.45 | $3.45 | 51,008 |
| 2018-08-08 | $3.60 | $3.64 | $3.40 | $3.40 | $3.40 | 53,317 |
| 2018-08-07 | $3.50 | $3.69 | $3.50 | $3.55 | $3.55 | 50,933 |
| 2018-08-06 | $4.01 | $4.01 | $3.50 | $3.50 | $3.50 | 220,047 |
| 2018-08-03 | $4.00 | $4.02 | $4.00 | $4.00 | $4.00 | 84,779 |
| 2018-08-02 | $4.00 | $4.04 | $3.99 | $4.00 | $4.00 | 76,578 |
| 2018-08-01 | $4.04 | $4.05 | $4.00 | $4.00 | $4.00 | 76,427 |
| 2018-07-31 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 175,459 |
| 2018-07-30 | $4.31 | $4.36 | $4.00 | $4.00 | $4.00 | 34,769 |
| 2018-07-27 | $4.46 | $4.46 | $4.25 | $4.35 | $4.35 | 46,284 |
| 2018-07-26 | $4.44 | $4.50 | $4.07 | $4.45 | $4.45 | 104,052 |
| 2018-07-25 | $4.89 | $4.90 | $4.20 | $4.41 | $4.41 | 296,468 |
| 2018-07-24 | $8.00 | $8.00 | $4.71 | $4.81 | $4.81 | 415,005 |
Provention Bio Inc (PRVB) News Headlines
Recent Provention Bio Inc (PRVB) News
Similar Companies to Provention Bio Inc (PRVB) 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 |