Rubius Therapeutics Inc (RUBY)
Exchange: NASDAQ
$13.45 ($-0.05) -0.37%
Data as of Dec. 3, 2021
Dec. 3, 2021
Rubius Therapeutics Inc - Daily Information
Click for more stock information on Rubius Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 3, 2021 |
| Open | $13.21 |
| Previous Close | $13.45 |
| High | $13.66 |
| Low | $12.96 |
| Adjusted Open | $13.21 |
| Previous Adjusted Close | $13.45 |
| Adjusted High | $13.66 |
| Adjusted Low | $12.96 |
About Rubius Therapeutics Inc (RUBY)
Rubius Therapeutics is a clinical-stage biopharmaceutical company developing a new class of medicines called Red Cell Therapeutics™. The Company’s proprietary RED PLATFORM® was designed to genetically engineer and culture Red Cell Therapeutics™ that are selective, potent and off-the-shelf allogeneic cellular therapies for the potential treatment of several diseases across multiple therapeutic areas.
Historical Stock Data for Rubius Therapeutics Inc (RUBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | $13.21 | $13.66 | $12.96 | $13.45 | $13.45 | 272,063 |
| 2021-11-18 | $13.63 | $13.68 | $13.02 | $13.50 | $13.50 | 379,349 |
| 2021-11-17 | $13.63 | $13.91 | $13.20 | $13.49 | $13.49 | 333,122 |
| 2021-11-16 | $13.52 | $13.67 | $13.10 | $13.61 | $13.61 | 322,825 |
| 2021-11-15 | $14.17 | $14.17 | $13.36 | $13.48 | $13.48 | 327,618 |
| 2021-11-12 | $14.48 | $14.58 | $13.67 | $13.98 | $13.98 | 144,132 |
| 2021-11-11 | $14.15 | $14.49 | $13.85 | $14.42 | $14.42 | 246,184 |
| 2021-11-10 | $15.06 | $15.50 | $13.87 | $14.14 | $14.14 | 324,342 |
| 2021-11-09 | $15.34 | $16.35 | $15.17 | $15.28 | $15.28 | 548,269 |
| 2021-11-08 | $15.08 | $15.25 | $14.58 | $14.75 | $14.75 | 211,880 |
| 2021-11-05 | $15.48 | $15.72 | $14.48 | $14.76 | $14.76 | 310,827 |
| 2021-11-04 | $15.62 | $15.62 | $15.07 | $15.38 | $15.38 | 227,017 |
| 2021-11-03 | $15.31 | $15.76 | $15.07 | $15.62 | $15.62 | 320,694 |
| 2021-11-02 | $14.98 | $15.46 | $14.58 | $15.44 | $15.44 | 427,845 |
| 2021-11-01 | $14.33 | $14.92 | $14.09 | $14.83 | $14.83 | 493,745 |
| 2021-10-29 | $14.78 | $14.78 | $14.18 | $14.21 | $14.21 | 254,071 |
| 2021-10-28 | $14.43 | $14.64 | $13.70 | $14.57 | $14.57 | 539,024 |
| 2021-10-27 | $15.29 | $15.29 | $14.34 | $14.40 | $14.40 | 243,156 |
| 2021-10-26 | $15.56 | $15.86 | $15.17 | $15.37 | $15.37 | 316,444 |
| 2021-10-25 | $16.18 | $16.42 | $15.41 | $15.49 | $15.49 | 203,376 |
| 2021-10-22 | $16.19 | $16.26 | $15.81 | $16.22 | $16.22 | 227,820 |
| 2021-10-21 | $16.05 | $16.29 | $15.96 | $16.28 | $16.28 | 152,077 |
| 2021-10-20 | $16.00 | $16.34 | $15.85 | $15.98 | $15.98 | 131,871 |
| 2021-10-19 | $15.92 | $16.36 | $15.43 | $16.03 | $16.03 | 373,933 |
| 2021-10-18 | $16.66 | $16.66 | $15.77 | $16.01 | $16.01 | 263,057 |
| 2021-10-15 | $17.10 | $17.14 | $16.15 | $16.28 | $16.28 | 237,736 |
| 2021-10-14 | $16.68 | $17.22 | $16.24 | $16.79 | $16.79 | 247,049 |
| 2021-10-13 | $16.29 | $16.66 | $16.09 | $16.39 | $16.39 | 203,656 |
| 2021-10-12 | $16.23 | $16.74 | $16.11 | $16.31 | $16.31 | 213,522 |
| 2021-10-11 | $16.05 | $16.56 | $15.85 | $16.09 | $16.09 | 142,346 |
| 2021-10-08 | $16.25 | $16.50 | $15.87 | $15.96 | $15.96 | 178,800 |
| 2021-10-07 | $16.23 | $16.98 | $15.75 | $16.39 | $16.39 | 321,863 |
| 2021-10-06 | $17.22 | $17.26 | $16.00 | $16.13 | $16.13 | 363,180 |
| 2021-10-05 | $17.34 | $17.73 | $16.51 | $17.51 | $17.51 | 359,820 |
| 2021-10-04 | $17.78 | $17.78 | $16.86 | $17.24 | $17.24 | 306,174 |
| 2021-10-01 | $17.93 | $18.39 | $17.11 | $17.74 | $17.74 | 356,350 |
| 2021-09-30 | $17.66 | $18.43 | $17.52 | $17.88 | $17.88 | 323,743 |
| 2021-09-29 | $18.26 | $18.47 | $17.40 | $17.60 | $17.60 | 228,014 |
| 2021-09-28 | $18.93 | $19.00 | $18.03 | $18.13 | $18.13 | 239,099 |
| 2021-09-27 | $18.51 | $19.49 | $18.32 | $19.05 | $19.05 | 283,433 |
| 2021-09-24 | $19.19 | $19.30 | $18.52 | $18.60 | $18.60 | 248,962 |
| 2021-09-23 | $19.52 | $19.70 | $18.82 | $19.30 | $19.30 | 482,322 |
| 2021-09-22 | $19.76 | $19.82 | $19.20 | $19.31 | $19.31 | 159,609 |
| 2021-09-21 | $19.57 | $20.13 | $19.36 | $19.47 | $19.47 | 162,356 |
| 2021-09-20 | $20.31 | $20.46 | $19.03 | $19.35 | $19.35 | 309,313 |
| 2021-09-17 | $20.50 | $20.99 | $19.65 | $20.89 | $20.89 | 879,135 |
| 2021-09-16 | $20.07 | $20.34 | $19.87 | $20.30 | $20.30 | 271,457 |
| 2021-09-15 | $19.29 | $20.10 | $19.21 | $20.00 | $20.00 | 355,166 |
| 2021-09-14 | $20.19 | $20.64 | $19.42 | $19.46 | $19.46 | 251,850 |
| 2021-09-13 | $21.15 | $21.15 | $20.03 | $20.13 | $20.13 | 322,103 |
| 2021-09-10 | $20.86 | $21.40 | $20.21 | $20.97 | $20.97 | 288,082 |
| 2021-09-09 | $20.90 | $21.45 | $20.50 | $20.55 | $20.55 | 307,042 |
| 2021-09-08 | $21.67 | $21.67 | $20.30 | $21.18 | $21.18 | 288,077 |
| 2021-09-07 | $22.31 | $22.66 | $21.24 | $21.58 | $21.58 | 340,229 |
| 2021-09-03 | $22.62 | $22.89 | $22.01 | $22.33 | $22.33 | 242,944 |
| 2021-09-02 | $22.53 | $23.18 | $22.40 | $22.80 | $22.80 | 322,732 |
| 2021-09-01 | $21.46 | $22.47 | $21.46 | $22.32 | $22.32 | 286,539 |
| 2021-08-31 | $21.61 | $22.14 | $21.35 | $21.72 | $21.72 | 323,616 |
| 2021-08-30 | $22.83 | $22.98 | $21.40 | $21.62 | $21.62 | 258,968 |
| 2021-08-27 | $21.02 | $22.82 | $21.00 | $22.67 | $22.67 | 447,887 |
| 2021-08-26 | $21.43 | $21.79 | $20.87 | $21.00 | $21.00 | 281,510 |
| 2021-08-25 | $20.99 | $21.53 | $20.65 | $21.43 | $21.43 | 334,989 |
| 2021-08-24 | $21.24 | $21.65 | $20.56 | $20.93 | $20.93 | 302,974 |
| 2021-08-23 | $20.60 | $21.82 | $20.54 | $21.20 | $21.20 | 590,065 |
| 2021-08-20 | $20.59 | $20.97 | $19.40 | $20.40 | $20.40 | 402,697 |
| 2021-08-19 | $22.79 | $23.09 | $20.13 | $20.27 | $20.27 | 511,212 |
| 2021-08-18 | $23.86 | $24.27 | $22.71 | $23.22 | $23.22 | 273,931 |
| 2021-08-17 | $23.13 | $24.15 | $22.82 | $23.85 | $23.85 | 460,613 |
| 2021-08-16 | $24.50 | $24.84 | $23.33 | $23.60 | $23.60 | 314,059 |
| 2021-08-13 | $24.78 | $24.83 | $23.89 | $24.50 | $24.50 | 352,240 |
| 2021-08-12 | $23.74 | $24.70 | $23.43 | $24.62 | $24.62 | 337,493 |
| 2021-08-11 | $23.39 | $23.87 | $22.86 | $23.65 | $23.65 | 215,483 |
| 2021-08-10 | $22.81 | $23.80 | $22.21 | $23.43 | $23.43 | 280,868 |
| 2021-08-09 | $21.95 | $22.98 | $21.40 | $22.74 | $22.74 | 252,079 |
| 2021-08-06 | $22.25 | $22.25 | $21.15 | $21.63 | $21.63 | 329,496 |
| 2021-08-05 | $21.37 | $22.45 | $21.25 | $22.10 | $22.10 | 329,415 |
| 2021-08-04 | $21.73 | $22.43 | $21.05 | $21.33 | $21.33 | 193,152 |
| 2021-08-03 | $21.84 | $22.05 | $20.79 | $21.99 | $21.99 | 182,077 |
| 2021-08-02 | $21.97 | $22.69 | $21.63 | $21.75 | $21.75 | 259,762 |
| 2021-07-30 | $22.48 | $22.74 | $21.26 | $21.49 | $21.49 | 238,249 |
| 2021-07-29 | $22.87 | $24.19 | $22.51 | $22.80 | $22.80 | 350,322 |
| 2021-07-28 | $20.73 | $23.07 | $20.73 | $22.72 | $22.72 | 276,572 |
| 2021-07-27 | $21.31 | $21.31 | $20.53 | $20.68 | $20.68 | 271,931 |
| 2021-07-26 | $21.88 | $21.93 | $21.21 | $21.27 | $21.27 | 184,977 |
| 2021-07-23 | $22.07 | $22.21 | $21.17 | $21.77 | $21.77 | 150,954 |
| 2021-07-22 | $22.46 | $22.52 | $21.80 | $21.84 | $21.84 | 192,597 |
| 2021-07-21 | $22.80 | $22.80 | $22.13 | $22.46 | $22.46 | 167,780 |
| 2021-07-20 | $21.05 | $22.69 | $21.05 | $22.58 | $22.58 | 421,300 |
| 2021-07-19 | $22.35 | $22.39 | $20.90 | $21.12 | $21.12 | 440,070 |
| 2021-07-16 | $23.09 | $23.29 | $22.33 | $22.49 | $22.49 | 187,578 |
| 2021-07-15 | $22.09 | $23.34 | $22.07 | $22.89 | $22.89 | 589,317 |
| 2021-07-14 | $23.92 | $23.92 | $21.89 | $22.15 | $22.15 | 552,843 |
| 2021-07-13 | $23.90 | $24.34 | $23.22 | $23.70 | $23.70 | 188,601 |
| 2021-07-12 | $24.40 | $24.58 | $23.97 | $24.06 | $24.06 | 243,024 |
| 2021-07-09 | $24.14 | $24.50 | $23.79 | $24.35 | $24.35 | 138,963 |
| 2021-07-08 | $22.91 | $24.41 | $22.70 | $23.97 | $23.97 | 293,001 |
| 2021-07-07 | $24.39 | $24.47 | $23.12 | $23.40 | $23.40 | 628,554 |
| 2021-07-06 | $25.33 | $25.33 | $24.14 | $24.18 | $24.18 | 385,402 |
| 2021-07-02 | $26.08 | $26.34 | $25.00 | $25.45 | $25.45 | 307,709 |
| 2021-07-01 | $24.76 | $25.97 | $24.50 | $25.91 | $25.91 | 414,355 |
| 2021-06-30 | $23.70 | $24.74 | $23.26 | $24.41 | $24.41 | 494,829 |
| 2021-06-29 | $24.39 | $24.39 | $23.34 | $23.76 | $23.76 | 408,766 |
| 2021-06-28 | $24.97 | $25.31 | $24.02 | $24.19 | $24.19 | 433,318 |
| 2021-06-25 | $25.50 | $25.51 | $24.25 | $24.73 | $24.73 | 2,396,763 |
| 2021-06-24 | $25.12 | $26.05 | $24.99 | $25.42 | $25.42 | 347,342 |
| 2021-06-23 | $24.57 | $25.12 | $24.48 | $24.82 | $24.82 | 408,394 |
| 2021-06-22 | $24.72 | $25.02 | $24.13 | $24.77 | $24.77 | 343,828 |
| 2021-06-21 | $25.22 | $25.63 | $24.60 | $25.00 | $25.00 | 542,084 |
| 2021-06-18 | $25.11 | $25.36 | $23.50 | $25.20 | $25.20 | 3,163,081 |
| 2021-06-17 | $25.50 | $26.02 | $24.50 | $25.33 | $25.33 | 443,516 |
| 2021-06-16 | $25.41 | $26.58 | $25.18 | $25.72 | $25.72 | 483,750 |
| 2021-06-15 | $28.60 | $28.60 | $24.77 | $25.55 | $25.55 | 770,255 |
| 2021-06-14 | $27.77 | $29.06 | $27.01 | $28.43 | $28.43 | 723,491 |
| 2021-06-11 | $26.35 | $27.65 | $26.33 | $27.60 | $27.60 | 370,345 |
| 2021-06-10 | $26.69 | $26.80 | $25.57 | $26.34 | $26.34 | 303,362 |
| 2021-06-09 | $27.08 | $27.99 | $26.47 | $26.79 | $26.79 | 403,667 |
| 2021-06-08 | $26.86 | $27.59 | $26.44 | $26.86 | $26.86 | 311,707 |
| 2021-06-07 | $24.83 | $26.75 | $24.50 | $26.40 | $26.40 | 840,118 |
| 2021-06-04 | $24.24 | $24.98 | $24.20 | $24.71 | $24.71 | 522,721 |
| 2021-06-03 | $24.32 | $24.70 | $23.53 | $24.09 | $24.09 | 432,228 |
| 2021-06-02 | $24.69 | $25.01 | $23.78 | $24.73 | $24.73 | 500,842 |
| 2021-06-01 | $24.41 | $25.10 | $23.95 | $24.62 | $24.62 | 510,046 |
| 2021-05-28 | $24.93 | $25.50 | $24.03 | $24.43 | $24.43 | 416,529 |
| 2021-05-27 | $24.94 | $25.11 | $23.95 | $24.69 | $24.69 | 728,936 |
| 2021-05-26 | $24.16 | $25.10 | $23.90 | $24.92 | $24.92 | 613,541 |
| 2021-05-25 | $24.87 | $25.48 | $23.92 | $24.00 | $24.00 | 437,240 |
| 2021-05-24 | $26.66 | $28.84 | $24.17 | $24.70 | $24.70 | 972,117 |
| 2021-05-21 | $25.59 | $26.80 | $25.07 | $26.21 | $26.21 | 360,978 |
| 2021-05-20 | $26.26 | $26.54 | $24.82 | $25.78 | $25.78 | 397,587 |
| 2021-05-19 | $26.06 | $27.10 | $25.01 | $25.91 | $25.91 | 371,268 |
| 2021-05-18 | $25.37 | $27.67 | $25.35 | $26.51 | $26.51 | 519,415 |
| 2021-05-17 | $25.55 | $27.80 | $25.14 | $26.01 | $26.01 | 652,393 |
| 2021-05-14 | $23.54 | $25.73 | $23.54 | $25.55 | $25.55 | 459,719 |
| 2021-05-13 | $23.68 | $24.40 | $23.21 | $23.55 | $23.55 | 603,334 |
| 2021-05-12 | $24.81 | $25.40 | $23.02 | $23.25 | $23.25 | 671,593 |
| 2021-05-11 | $24.53 | $25.57 | $23.55 | $25.23 | $25.23 | 591,557 |
| 2021-05-10 | $25.55 | $25.55 | $24.26 | $24.94 | $24.94 | 499,331 |
| 2021-05-07 | $25.14 | $26.43 | $25.14 | $26.15 | $26.15 | 299,063 |
| 2021-05-06 | $25.00 | $25.36 | $23.82 | $25.06 | $25.06 | 410,824 |
| 2021-05-05 | $24.60 | $26.75 | $24.33 | $25.13 | $25.13 | 707,331 |
| 2021-05-04 | $24.11 | $24.50 | $23.57 | $24.09 | $24.09 | 325,828 |
| 2021-05-03 | $25.34 | $25.82 | $24.07 | $24.51 | $24.51 | 518,431 |
| 2021-04-30 | $25.05 | $25.48 | $23.93 | $25.02 | $25.02 | 488,039 |
| 2021-04-29 | $23.97 | $25.27 | $23.57 | $25.05 | $25.05 | 347,646 |
| 2021-04-28 | $24.00 | $24.33 | $23.16 | $23.96 | $23.96 | 355,968 |
| 2021-04-27 | $24.43 | $26.00 | $23.88 | $24.09 | $24.09 | 639,866 |
| 2021-04-26 | $25.10 | $25.11 | $23.94 | $24.50 | $24.50 | 614,496 |
| 2021-04-23 | $27.97 | $28.19 | $24.57 | $24.66 | $24.66 | 864,759 |
| 2021-04-22 | $26.85 | $29.94 | $26.78 | $27.96 | $27.96 | 685,245 |
| 2021-04-21 | $25.49 | $27.16 | $24.64 | $26.87 | $26.87 | 740,094 |
| 2021-04-20 | $24.99 | $25.79 | $23.82 | $25.14 | $25.14 | 525,749 |
| 2021-04-19 | $24.62 | $24.95 | $23.23 | $24.76 | $24.76 | 496,754 |
| 2021-04-16 | $23.76 | $24.73 | $23.07 | $24.30 | $24.30 | 409,556 |
| 2021-04-15 | $23.63 | $24.50 | $23.31 | $24.05 | $24.05 | 573,898 |
| 2021-04-14 | $22.54 | $24.54 | $21.70 | $23.83 | $23.83 | 742,425 |
| 2021-04-13 | $21.90 | $24.41 | $20.65 | $22.61 | $22.61 | 1,083,960 |
| 2021-04-12 | $23.48 | $24.08 | $21.94 | $22.26 | $22.26 | 683,974 |
| 2021-04-09 | $24.11 | $24.75 | $23.66 | $23.88 | $23.88 | 386,298 |
| 2021-04-08 | $24.00 | $25.21 | $23.45 | $24.13 | $24.13 | 449,436 |
| 2021-04-07 | $24.17 | $24.49 | $23.36 | $23.86 | $23.86 | 591,377 |
| 2021-04-06 | $25.28 | $25.55 | $24.04 | $24.51 | $24.51 | 572,283 |
| 2021-04-05 | $24.99 | $26.13 | $24.64 | $25.28 | $25.28 | 776,665 |
| 2021-04-01 | $28.10 | $28.18 | $24.49 | $25.00 | $25.00 | 778,453 |
| 2021-03-31 | $25.35 | $28.30 | $25.35 | $26.50 | $26.50 | 1,071,458 |
| 2021-03-30 | $24.42 | $25.32 | $23.57 | $25.31 | $25.31 | 861,836 |
| 2021-03-29 | $25.36 | $26.28 | $24.10 | $24.41 | $24.41 | 992,420 |
| 2021-03-26 | $30.50 | $31.20 | $23.41 | $24.62 | $24.62 | 1,851,562 |
| 2021-03-25 | $24.21 | $32.97 | $24.20 | $31.78 | $31.78 | 3,515,101 |
| 2021-03-24 | $24.50 | $29.10 | $24.11 | $25.07 | $25.07 | 2,853,796 |
| 2021-03-23 | $23.93 | $24.55 | $23.22 | $23.70 | $23.70 | 1,145,379 |
| 2021-03-22 | $25.72 | $26.18 | $24.45 | $24.55 | $24.55 | 1,031,575 |
| 2021-03-19 | $24.36 | $26.30 | $24.00 | $25.31 | $25.31 | 2,473,720 |
| 2021-03-18 | $24.43 | $25.83 | $23.01 | $24.26 | $24.26 | 3,796,339 |
| 2021-03-17 | $29.49 | $29.63 | $23.01 | $24.19 | $24.19 | 9,817,482 |
| 2021-03-16 | $28.67 | $37.98 | $27.53 | $32.01 | $32.01 | 9,100,775 |
| 2021-03-15 | $17.91 | $38.71 | $17.86 | $30.29 | $30.29 | 37,854,329 |
| 2021-03-12 | $16.16 | $17.20 | $15.90 | $16.43 | $16.43 | 847,096 |
| 2021-03-11 | $16.44 | $16.62 | $15.31 | $15.89 | $15.89 | 999,363 |
| 2021-03-10 | $14.66 | $16.62 | $14.59 | $16.34 | $16.34 | 911,181 |
| 2021-03-09 | $12.22 | $15.88 | $12.07 | $15.01 | $15.01 | 1,684,684 |
| 2021-03-08 | $11.81 | $12.27 | $10.80 | $12.07 | $12.07 | 708,252 |
| 2021-03-05 | $10.28 | $15.18 | $10.09 | $12.56 | $12.56 | 2,993,984 |
| 2021-03-04 | $9.25 | $10.49 | $8.92 | $10.40 | $10.40 | 659,283 |
| 2021-03-03 | $9.80 | $10.08 | $9.24 | $9.32 | $9.32 | 393,573 |
| 2021-03-02 | $9.64 | $9.88 | $9.32 | $9.82 | $9.82 | 398,350 |
| 2021-03-01 | $10.35 | $10.53 | $9.49 | $9.88 | $9.88 | 876,189 |
| 2021-02-26 | $8.35 | $10.88 | $8.25 | $10.38 | $10.38 | 5,101,735 |
| 2021-02-25 | $11.15 | $11.73 | $6.75 | $8.02 | $8.02 | 3,769,722 |
| 2021-02-24 | $11.25 | $11.70 | $10.91 | $11.18 | $11.18 | 318,614 |
| 2021-02-23 | $11.71 | $11.88 | $11.06 | $11.34 | $11.34 | 400,074 |
| 2021-02-22 | $12.59 | $13.10 | $12.27 | $12.34 | $12.34 | 316,540 |
| 2021-02-19 | $12.24 | $12.81 | $12.04 | $12.64 | $12.64 | 380,633 |
| 2021-02-18 | $12.25 | $12.58 | $11.64 | $11.87 | $11.87 | 323,211 |
| 2021-02-17 | $12.63 | $12.72 | $11.34 | $12.26 | $12.26 | 580,694 |
| 2021-02-16 | $12.89 | $13.42 | $12.41 | $12.62 | $12.62 | 646,068 |
| 2021-02-12 | $13.26 | $13.98 | $12.90 | $12.96 | $12.96 | 224,601 |
| 2021-02-11 | $14.34 | $15.10 | $13.36 | $13.43 | $13.43 | 461,419 |
| 2021-02-10 | $14.74 | $14.92 | $13.80 | $14.39 | $14.39 | 223,976 |
| 2021-02-09 | $14.85 | $14.99 | $14.12 | $14.69 | $14.69 | 202,639 |
| 2021-02-08 | $14.00 | $15.05 | $13.77 | $14.93 | $14.93 | 493,778 |
| 2021-02-05 | $12.37 | $13.93 | $12.15 | $13.81 | $13.81 | 519,839 |
| 2021-02-04 | $11.89 | $12.45 | $11.62 | $11.97 | $11.97 | 331,735 |
| 2021-02-03 | $11.58 | $12.10 | $11.46 | $11.72 | $11.72 | 327,394 |
| 2021-02-02 | $11.70 | $12.06 | $10.90 | $11.65 | $11.65 | 463,523 |
| 2021-02-01 | $12.04 | $12.39 | $11.45 | $11.73 | $11.73 | 375,081 |
| 2021-01-29 | $13.16 | $13.26 | $11.76 | $11.97 | $11.97 | 764,294 |
| 2021-01-28 | $14.66 | $15.99 | $12.70 | $12.96 | $12.96 | 2,878,616 |
| 2021-01-27 | $9.97 | $14.80 | $9.86 | $14.69 | $14.69 | 1,856,567 |
| 2021-01-26 | $10.07 | $10.66 | $10.05 | $10.21 | $10.21 | 706,410 |
| 2021-01-25 | $9.61 | $10.01 | $9.27 | $10.00 | $10.00 | 318,581 |
| 2021-01-22 | $9.23 | $9.60 | $9.02 | $9.48 | $9.48 | 256,893 |
| 2021-01-21 | $9.70 | $9.89 | $9.21 | $9.24 | $9.24 | 168,535 |
| 2021-01-20 | $9.56 | $9.97 | $9.49 | $9.75 | $9.75 | 265,596 |
| 2021-01-19 | $9.70 | $9.82 | $9.28 | $9.51 | $9.51 | 430,588 |
| 2021-01-15 | $9.66 | $9.80 | $9.19 | $9.48 | $9.48 | 603,340 |
| 2021-01-14 | $9.03 | $10.09 | $8.97 | $9.69 | $9.69 | 712,028 |
| 2021-01-13 | $9.17 | $9.24 | $8.75 | $8.85 | $8.85 | 290,722 |
| 2021-01-12 | $9.15 | $9.52 | $9.00 | $9.18 | $9.18 | 250,789 |
| 2021-01-11 | $9.33 | $9.33 | $8.70 | $9.04 | $9.04 | 339,228 |
| 2021-01-08 | $8.92 | $9.72 | $8.91 | $9.53 | $9.53 | 435,117 |
| 2021-01-07 | $8.37 | $9.06 | $8.36 | $8.83 | $8.83 | 305,886 |
| 2021-01-06 | $8.34 | $8.90 | $8.27 | $8.34 | $8.34 | 505,585 |
| 2021-01-05 | $8.18 | $8.53 | $8.02 | $8.35 | $8.35 | 330,929 |
| 2021-01-04 | $7.65 | $8.40 | $7.54 | $8.22 | $8.22 | 461,076 |
| 2020-12-31 | $7.89 | $7.90 | $7.48 | $7.59 | $7.59 | 255,417 |
| 2020-12-30 | $7.39 | $8.02 | $7.32 | $7.81 | $7.81 | 229,884 |
| 2020-12-29 | $7.58 | $7.82 | $7.29 | $7.46 | $7.46 | 419,262 |
| 2020-12-28 | $8.14 | $8.23 | $7.56 | $7.66 | $7.66 | 543,141 |
| 2020-12-24 | $8.05 | $8.45 | $7.96 | $8.04 | $8.04 | 203,900 |
| 2020-12-23 | $7.50 | $8.22 | $7.38 | $8.00 | $8.00 | 660,507 |
| 2020-12-22 | $7.52 | $7.76 | $7.25 | $7.54 | $7.54 | 372,935 |
| 2020-12-21 | $7.39 | $7.69 | $7.13 | $7.61 | $7.61 | 416,072 |
| 2020-12-18 | $7.32 | $7.66 | $7.26 | $7.49 | $7.49 | 869,857 |
| 2020-12-17 | $7.05 | $7.55 | $6.85 | $7.34 | $7.34 | 621,309 |
| 2020-12-16 | $7.64 | $8.06 | $7.02 | $7.17 | $7.17 | 1,137,792 |
| 2020-12-15 | $8.06 | $8.07 | $6.92 | $7.78 | $7.78 | 2,724,830 |
| 2020-12-14 | $6.44 | $13.70 | $6.44 | $8.73 | $8.73 | 49,249,965 |
| 2020-12-11 | $7.67 | $7.75 | $6.21 | $6.39 | $6.39 | 476,610 |
| 2020-12-10 | $7.56 | $7.79 | $7.04 | $7.69 | $7.69 | 236,174 |
| 2020-12-09 | $8.12 | $8.17 | $7.63 | $7.71 | $7.71 | 208,902 |
| 2020-12-08 | $7.55 | $8.18 | $7.55 | $7.99 | $7.99 | 380,841 |
| 2020-12-07 | $7.13 | $7.72 | $7.13 | $7.55 | $7.55 | 217,077 |
| 2020-12-04 | $6.82 | $7.06 | $6.65 | $7.01 | $7.01 | 166,948 |
| 2020-12-03 | $6.59 | $6.90 | $6.59 | $6.79 | $6.79 | 173,341 |
| 2020-12-02 | $6.54 | $6.65 | $6.30 | $6.54 | $6.54 | 147,296 |
| 2020-12-01 | $6.25 | $6.69 | $6.24 | $6.56 | $6.56 | 319,901 |
| 2020-11-30 | $6.91 | $6.91 | $6.18 | $6.27 | $6.27 | 320,360 |
| 2020-11-27 | $6.61 | $6.98 | $6.57 | $6.85 | $6.85 | 133,522 |
| 2020-11-25 | $6.44 | $6.56 | $6.36 | $6.54 | $6.54 | 138,439 |
| 2020-11-24 | $5.99 | $6.63 | $5.93 | $6.42 | $6.42 | 340,039 |
| 2020-11-23 | $5.60 | $6.04 | $5.56 | $5.92 | $5.92 | 256,689 |
| 2020-11-20 | $5.37 | $5.60 | $5.26 | $5.56 | $5.56 | 137,747 |
| 2020-11-19 | $5.23 | $5.39 | $5.01 | $5.35 | $5.35 | 120,465 |
| 2020-11-18 | $5.28 | $5.43 | $5.18 | $5.23 | $5.23 | 182,667 |
| 2020-11-17 | $4.98 | $5.28 | $4.92 | $5.22 | $5.22 | 209,384 |
| 2020-11-16 | $5.04 | $5.10 | $4.87 | $5.01 | $5.01 | 223,272 |
| 2020-11-13 | $4.94 | $5.05 | $4.77 | $4.93 | $4.93 | 196,571 |
| 2020-11-12 | $4.70 | $4.86 | $4.56 | $4.86 | $4.86 | 173,803 |
| 2020-11-11 | $4.80 | $4.89 | $4.55 | $4.75 | $4.75 | 155,669 |
| 2020-11-10 | $4.76 | $4.81 | $4.56 | $4.73 | $4.73 | 160,206 |
| 2020-11-09 | $5.00 | $5.24 | $4.69 | $4.77 | $4.77 | 275,945 |
| 2020-11-06 | $4.57 | $4.63 | $4.39 | $4.42 | $4.42 | 189,324 |
| 2020-11-05 | $4.82 | $4.89 | $4.51 | $4.57 | $4.57 | 146,753 |
| 2020-11-04 | $4.91 | $5.17 | $4.71 | $4.84 | $4.84 | 215,642 |
| 2020-11-03 | $4.73 | $4.95 | $4.61 | $4.92 | $4.92 | 286,206 |
| 2020-11-02 | $4.33 | $4.67 | $4.24 | $4.66 | $4.66 | 147,312 |
| 2020-10-30 | $4.35 | $4.42 | $4.20 | $4.23 | $4.23 | 188,939 |
| 2020-10-29 | $4.63 | $4.63 | $4.37 | $4.43 | $4.43 | 166,788 |
| 2020-10-28 | $4.61 | $4.78 | $4.49 | $4.70 | $4.70 | 185,562 |
| 2020-10-27 | $4.57 | $4.80 | $4.50 | $4.65 | $4.65 | 186,157 |
| 2020-10-26 | $4.51 | $4.67 | $4.49 | $4.56 | $4.56 | 118,451 |
| 2020-10-23 | $4.68 | $4.78 | $4.55 | $4.59 | $4.59 | 146,341 |
| 2020-10-22 | $4.65 | $4.76 | $4.52 | $4.68 | $4.68 | 107,122 |
| 2020-10-21 | $4.65 | $4.80 | $4.54 | $4.61 | $4.61 | 161,107 |
| 2020-10-20 | $5.05 | $5.18 | $4.61 | $4.62 | $4.62 | 252,307 |
| 2020-10-19 | $5.45 | $5.46 | $5.03 | $5.05 | $5.05 | 254,867 |
| 2020-10-16 | $5.40 | $5.59 | $5.30 | $5.41 | $5.41 | 193,258 |
| 2020-10-15 | $5.57 | $5.69 | $5.12 | $5.44 | $5.44 | 199,686 |
| 2020-10-14 | $5.64 | $5.80 | $5.39 | $5.44 | $5.44 | 142,069 |
| 2020-10-13 | $5.64 | $5.81 | $5.57 | $5.69 | $5.69 | 76,550 |
| 2020-10-12 | $5.42 | $5.80 | $5.04 | $5.67 | $5.67 | 118,927 |
| 2020-10-09 | $5.40 | $5.50 | $5.25 | $5.45 | $5.45 | 168,905 |
| 2020-10-08 | $5.48 | $5.48 | $5.26 | $5.39 | $5.39 | 80,757 |
| 2020-10-07 | $5.26 | $5.56 | $5.21 | $5.38 | $5.38 | 214,200 |
| 2020-10-06 | $5.21 | $5.40 | $5.11 | $5.13 | $5.13 | 152,485 |
| 2020-10-05 | $4.73 | $5.17 | $4.71 | $5.15 | $5.15 | 256,331 |
| 2020-10-02 | $4.92 | $4.92 | $4.60 | $4.72 | $4.72 | 164,272 |
| 2020-10-01 | $5.02 | $5.20 | $4.80 | $4.86 | $4.86 | 267,356 |
| 2020-09-30 | $5.01 | $5.24 | $4.95 | $5.01 | $5.01 | 292,095 |
| 2020-09-29 | $5.13 | $5.55 | $4.95 | $5.05 | $5.05 | 336,396 |
| 2020-09-28 | $5.04 | $5.23 | $4.99 | $5.10 | $5.10 | 205,562 |
| 2020-09-25 | $4.61 | $5.01 | $4.61 | $4.98 | $4.98 | 202,205 |
| 2020-09-24 | $4.73 | $4.81 | $4.48 | $4.65 | $4.65 | 171,503 |
| 2020-09-23 | $5.00 | $5.12 | $4.70 | $4.75 | $4.75 | 220,199 |
| 2020-09-22 | $5.01 | $5.12 | $4.82 | $5.06 | $5.06 | 335,010 |
| 2020-09-21 | $5.39 | $5.39 | $4.94 | $5.00 | $5.00 | 405,013 |
| 2020-09-18 | $5.19 | $5.57 | $5.08 | $5.51 | $5.51 | 460,763 |
| 2020-09-17 | $4.92 | $5.19 | $4.89 | $5.11 | $5.11 | 352,842 |
| 2020-09-16 | $5.11 | $5.18 | $4.93 | $4.96 | $4.96 | 259,561 |
| 2020-09-15 | $5.14 | $5.29 | $5.06 | $5.09 | $5.09 | 140,754 |
| 2020-09-14 | $4.95 | $5.19 | $4.90 | $5.08 | $5.08 | 188,901 |
| 2020-09-11 | $5.03 | $5.14 | $4.84 | $4.90 | $4.90 | 142,682 |
| 2020-09-10 | $4.96 | $5.24 | $4.92 | $5.03 | $5.03 | 321,642 |
| 2020-09-09 | $5.00 | $5.05 | $4.90 | $4.97 | $4.97 | 109,957 |
| 2020-09-08 | $4.76 | $5.09 | $4.75 | $4.95 | $4.95 | 246,081 |
| 2020-09-04 | $4.91 | $4.95 | $4.75 | $4.81 | $4.81 | 191,167 |
| 2020-09-03 | $4.91 | $4.95 | $4.79 | $4.85 | $4.85 | 246,141 |
| 2020-09-02 | $4.89 | $4.94 | $4.45 | $4.91 | $4.91 | 250,137 |
| 2020-09-01 | $4.83 | $4.99 | $4.76 | $4.90 | $4.90 | 161,654 |
| 2020-08-31 | $5.00 | $5.03 | $4.80 | $4.82 | $4.82 | 147,163 |
| 2020-08-28 | $4.86 | $4.97 | $4.75 | $4.94 | $4.94 | 110,390 |
| 2020-08-27 | $4.95 | $5.06 | $4.80 | $4.82 | $4.82 | 131,974 |
| 2020-08-26 | $5.03 | $5.05 | $4.85 | $4.91 | $4.91 | 153,303 |
| 2020-08-25 | $5.21 | $5.21 | $4.99 | $5.05 | $5.05 | 215,177 |
| 2020-08-24 | $5.08 | $5.23 | $4.95 | $5.20 | $5.20 | 170,728 |
| 2020-08-21 | $5.07 | $5.09 | $4.90 | $5.07 | $5.07 | 92,521 |
| 2020-08-20 | $4.90 | $5.04 | $4.81 | $5.00 | $5.00 | 84,661 |
| 2020-08-19 | $4.88 | $5.03 | $4.82 | $4.95 | $4.95 | 76,944 |
| 2020-08-18 | $5.08 | $5.14 | $4.81 | $4.85 | $4.85 | 171,512 |
| 2020-08-17 | $5.20 | $5.37 | $4.99 | $5.05 | $5.05 | 209,002 |
| 2020-08-14 | $5.04 | $5.61 | $4.96 | $5.20 | $5.20 | 211,874 |
| 2020-08-13 | $4.98 | $5.13 | $4.90 | $5.08 | $5.08 | 128,985 |
| 2020-08-12 | $5.25 | $5.51 | $4.93 | $4.94 | $4.94 | 160,367 |
| 2020-08-11 | $5.71 | $5.87 | $5.11 | $5.16 | $5.16 | 171,813 |
| 2020-08-10 | $5.45 | $6.15 | $5.29 | $5.68 | $5.68 | 363,455 |
| 2020-08-07 | $5.14 | $5.19 | $5.01 | $5.18 | $5.18 | 103,595 |
| 2020-08-06 | $5.11 | $5.19 | $5.02 | $5.17 | $5.17 | 53,914 |
| 2020-08-05 | $5.18 | $5.18 | $4.93 | $5.10 | $5.10 | 77,804 |
| 2020-08-04 | $5.01 | $5.15 | $4.86 | $5.10 | $5.10 | 122,526 |
| 2020-08-03 | $4.98 | $5.08 | $4.84 | $5.01 | $5.01 | 128,287 |
| 2020-07-31 | $5.25 | $5.30 | $4.86 | $4.91 | $4.91 | 150,470 |
| 2020-07-30 | $5.11 | $5.35 | $5.11 | $5.25 | $5.25 | 111,562 |
| 2020-07-29 | $5.49 | $5.59 | $5.11 | $5.14 | $5.14 | 99,095 |
| 2020-07-28 | $5.47 | $5.61 | $5.38 | $5.47 | $5.47 | 109,489 |
| 2020-07-27 | $5.47 | $5.78 | $5.47 | $5.55 | $5.55 | 122,164 |
| 2020-07-24 | $5.62 | $5.62 | $5.34 | $5.46 | $5.46 | 123,291 |
| 2020-07-23 | $5.79 | $5.81 | $5.53 | $5.63 | $5.63 | 130,791 |
| 2020-07-22 | $5.99 | $6.01 | $5.77 | $5.79 | $5.79 | 120,958 |
| 2020-07-21 | $6.20 | $6.33 | $5.96 | $6.03 | $6.03 | 108,906 |
| 2020-07-20 | $6.12 | $6.39 | $6.07 | $6.15 | $6.15 | 307,874 |
| 2020-07-17 | $5.97 | $6.15 | $5.95 | $6.06 | $6.06 | 195,700 |
| 2020-07-16 | $6.06 | $6.07 | $5.75 | $5.97 | $5.97 | 136,700 |
| 2020-07-15 | $6.10 | $6.20 | $5.93 | $6.04 | $6.04 | 172,700 |
| 2020-07-14 | $5.76 | $5.99 | $5.59 | $5.98 | $5.98 | 175,900 |
| 2020-07-13 | $6.02 | $6.14 | $5.73 | $5.74 | $5.74 | 156,000 |
| 2020-07-10 | $6.22 | $6.32 | $5.88 | $5.97 | $5.97 | 166,100 |
| 2020-07-09 | $6.14 | $6.29 | $6.05 | $6.18 | $6.18 | 189,600 |
| 2020-07-08 | $6.16 | $6.27 | $6.01 | $6.16 | $6.16 | 114,500 |
| 2020-07-07 | $6.03 | $6.29 | $6.00 | $6.13 | $6.13 | 198,000 |
| 2020-07-06 | $6.31 | $6.31 | $5.99 | $6.02 | $6.02 | 239,100 |
| 2020-07-02 | $6.27 | $6.30 | $6.05 | $6.25 | $6.25 | 200,900 |
| 2020-07-01 | $6.00 | $6.32 | $6.00 | $6.15 | $6.15 | 263,300 |
| 2020-06-30 | $6.21 | $6.45 | $5.94 | $5.98 | $5.98 | 311,300 |
| 2020-06-29 | $5.93 | $6.38 | $5.80 | $6.32 | $6.32 | 306,800 |
| 2020-06-26 | $6.62 | $6.62 | $5.85 | $5.93 | $5.93 | 1,238,590 |
| 2020-06-25 | $6.41 | $6.85 | $6.32 | $6.63 | $6.63 | 346,155 |
| 2020-06-24 | $6.47 | $6.60 | $6.28 | $6.41 | $6.41 | 161,550 |
| 2020-06-23 | $6.62 | $6.75 | $6.46 | $6.52 | $6.52 | 309,050 |
| 2020-06-22 | $6.51 | $6.74 | $6.41 | $6.57 | $6.57 | 302,385 |
| 2020-06-19 | $6.46 | $6.74 | $6.31 | $6.47 | $6.47 | 350,812 |
| 2020-06-18 | $6.06 | $6.69 | $6.06 | $6.40 | $6.40 | 289,531 |
| 2020-06-17 | $6.66 | $6.66 | $5.94 | $6.13 | $6.13 | 324,710 |
| 2020-06-16 | $6.60 | $6.90 | $6.49 | $6.63 | $6.63 | 201,959 |
| 2020-06-15 | $5.93 | $6.55 | $5.86 | $6.53 | $6.53 | 349,030 |
| 2020-06-12 | $6.39 | $6.58 | $5.82 | $6.06 | $6.06 | 241,441 |
| 2020-06-11 | $6.70 | $6.73 | $6.17 | $6.19 | $6.19 | 251,356 |
| 2020-06-10 | $6.84 | $7.29 | $6.76 | $6.88 | $6.88 | 345,776 |
| 2020-06-09 | $6.53 | $6.95 | $6.38 | $6.81 | $6.81 | 207,498 |
| 2020-06-08 | $6.46 | $6.78 | $6.38 | $6.59 | $6.59 | 230,652 |
| 2020-06-05 | $6.53 | $6.69 | $6.25 | $6.38 | $6.38 | 194,675 |
| 2020-06-04 | $6.46 | $6.75 | $6.25 | $6.37 | $6.37 | 154,378 |
| 2020-06-03 | $6.69 | $6.96 | $6.39 | $6.47 | $6.47 | 278,708 |
| 2020-06-02 | $6.52 | $6.69 | $6.32 | $6.66 | $6.66 | 134,140 |
| 2020-06-01 | $6.49 | $6.57 | $6.27 | $6.48 | $6.48 | 144,130 |
| 2020-05-29 | $6.38 | $6.51 | $5.86 | $6.45 | $6.45 | 295,341 |
| 2020-05-28 | $6.63 | $6.80 | $6.23 | $6.29 | $6.29 | 133,496 |
| 2020-05-27 | $6.52 | $6.74 | $6.39 | $6.60 | $6.60 | 160,464 |
| 2020-05-26 | $6.50 | $6.82 | $6.33 | $6.47 | $6.47 | 255,868 |
| 2020-05-22 | $6.23 | $6.38 | $6.11 | $6.37 | $6.37 | 71,206 |
| 2020-05-21 | $6.19 | $6.45 | $6.01 | $6.22 | $6.22 | 130,584 |
| 2020-05-20 | $5.80 | $6.15 | $5.80 | $6.13 | $6.13 | 202,677 |
| 2020-05-19 | $5.81 | $5.98 | $5.70 | $5.73 | $5.73 | 135,827 |
| 2020-05-18 | $5.87 | $6.04 | $5.78 | $5.88 | $5.88 | 275,557 |
| 2020-05-15 | $6.02 | $6.02 | $5.54 | $5.60 | $5.60 | 284,923 |
| 2020-05-14 | $6.43 | $6.46 | $5.91 | $6.00 | $6.00 | 214,620 |
| 2020-05-13 | $6.65 | $6.83 | $6.04 | $6.56 | $6.56 | 270,526 |
| 2020-05-12 | $6.48 | $7.20 | $6.23 | $6.58 | $6.58 | 331,206 |
| 2020-05-11 | $5.90 | $6.56 | $5.88 | $6.41 | $6.41 | 354,869 |
| 2020-05-08 | $5.92 | $6.56 | $5.84 | $6.22 | $6.22 | 331,478 |
| 2020-05-07 | $6.07 | $6.21 | $5.80 | $5.84 | $5.84 | 189,353 |
| 2020-05-06 | $5.70 | $6.24 | $5.68 | $5.99 | $5.99 | 329,514 |
| 2020-05-05 | $5.74 | $5.79 | $5.42 | $5.64 | $5.64 | 256,934 |
| 2020-05-04 | $5.48 | $5.82 | $5.29 | $5.61 | $5.61 | 185,867 |
| 2020-05-01 | $5.92 | $5.95 | $5.11 | $5.53 | $5.53 | 363,322 |
| 2020-04-30 | $6.51 | $6.57 | $6.00 | $6.05 | $6.05 | 391,887 |
| 2020-04-29 | $6.28 | $7.12 | $6.22 | $6.65 | $6.65 | 411,982 |
| 2020-04-28 | $7.01 | $7.56 | $6.17 | $6.23 | $6.23 | 383,776 |
| 2020-04-27 | $6.48 | $6.99 | $6.48 | $6.85 | $6.85 | 467,736 |
| 2020-04-24 | $5.38 | $6.32 | $5.38 | $6.19 | $6.19 | 345,196 |
| 2020-04-23 | $5.50 | $5.85 | $5.44 | $5.52 | $5.52 | 306,417 |
| 2020-04-22 | $5.71 | $5.80 | $5.31 | $5.46 | $5.46 | 229,827 |
| 2020-04-21 | $5.25 | $5.78 | $5.01 | $5.56 | $5.56 | 392,028 |
| 2020-04-20 | $5.32 | $5.99 | $5.11 | $5.36 | $5.36 | 448,949 |
| 2020-04-17 | $4.87 | $5.39 | $4.82 | $5.35 | $5.35 | 822,840 |
| 2020-04-16 | $4.83 | $4.92 | $4.68 | $4.75 | $4.75 | 617,663 |
| 2020-04-15 | $4.50 | $4.68 | $4.26 | $4.48 | $4.48 | 550,977 |
| 2020-04-14 | $4.75 | $4.99 | $4.41 | $4.60 | $4.60 | 641,143 |
| 2020-04-13 | $4.71 | $4.78 | $4.54 | $4.64 | $4.64 | 186,074 |
| 2020-04-09 | $4.62 | $4.88 | $4.60 | $4.78 | $4.78 | 329,702 |
| 2020-04-08 | $4.38 | $4.75 | $4.32 | $4.54 | $4.54 | 381,028 |
| 2020-04-07 | $4.49 | $4.90 | $4.27 | $4.32 | $4.32 | 476,594 |
| 2020-04-06 | $4.47 | $4.73 | $4.36 | $4.41 | $4.41 | 449,394 |
| 2020-04-03 | $4.20 | $4.59 | $4.20 | $4.35 | $4.35 | 218,919 |
| 2020-04-02 | $3.90 | $4.45 | $3.83 | $4.25 | $4.25 | 289,671 |
| 2020-04-01 | $4.38 | $4.50 | $3.94 | $4.01 | $4.01 | 425,414 |
| 2020-03-31 | $4.43 | $4.74 | $4.39 | $4.45 | $4.45 | 272,143 |
| 2020-03-30 | $4.24 | $4.65 | $4.12 | $4.49 | $4.49 | 213,116 |
| 2020-03-27 | $4.16 | $4.54 | $4.13 | $4.29 | $4.29 | 467,525 |
| 2020-03-26 | $4.39 | $4.56 | $4.08 | $4.28 | $4.28 | 285,842 |
| 2020-03-25 | $4.39 | $4.85 | $4.21 | $4.29 | $4.29 | 390,109 |
| 2020-03-24 | $4.13 | $4.49 | $4.08 | $4.37 | $4.37 | 368,671 |
| 2020-03-23 | $3.99 | $4.30 | $3.87 | $4.02 | $4.02 | 218,473 |
| 2020-03-20 | $4.26 | $4.40 | $4.01 | $4.05 | $4.05 | 502,577 |
| 2020-03-19 | $3.67 | $4.40 | $3.62 | $4.20 | $4.20 | 668,743 |
| 2020-03-18 | $3.60 | $4.00 | $3.39 | $3.74 | $3.74 | 684,587 |
| 2020-03-17 | $4.46 | $4.73 | $3.35 | $3.75 | $3.75 | 2,443,603 |
| 2020-03-16 | $3.53 | $4.65 | $3.42 | $4.44 | $4.44 | 1,832,319 |
| 2020-03-13 | $4.00 | $4.00 | $3.50 | $3.82 | $3.82 | 1,165,915 |
| 2020-03-12 | $6.01 | $6.28 | $3.40 | $3.99 | $3.99 | 3,694,864 |
| 2020-03-11 | $6.95 | $7.09 | $6.36 | $6.55 | $6.55 | 247,849 |
| 2020-03-10 | $7.26 | $7.34 | $6.60 | $7.13 | $7.13 | 492,704 |
| 2020-03-09 | $7.39 | $7.71 | $7.05 | $7.09 | $7.09 | 403,696 |
| 2020-03-06 | $7.76 | $8.16 | $7.58 | $7.79 | $7.79 | 247,984 |
| 2020-03-05 | $8.04 | $8.40 | $7.84 | $7.99 | $7.99 | 256,511 |
| 2020-03-04 | $8.09 | $8.44 | $8.00 | $8.19 | $8.19 | 205,784 |
| 2020-03-03 | $7.88 | $8.19 | $7.67 | $8.03 | $8.03 | 217,852 |
| 2020-03-02 | $8.44 | $8.44 | $7.67 | $7.82 | $7.82 | 283,589 |
| 2020-02-28 | $7.81 | $8.41 | $7.81 | $8.37 | $8.37 | 298,429 |
| 2020-02-27 | $7.95 | $8.52 | $7.53 | $8.06 | $8.06 | 236,013 |
| 2020-02-26 | $8.08 | $8.49 | $7.82 | $8.11 | $8.11 | 245,669 |
| 2020-02-25 | $8.56 | $8.77 | $8.11 | $8.24 | $8.24 | 252,769 |
| 2020-02-24 | $8.31 | $8.64 | $8.10 | $8.50 | $8.50 | 260,014 |
| 2020-02-21 | $8.46 | $8.79 | $8.26 | $8.68 | $8.68 | 167,558 |
| 2020-02-20 | $8.42 | $8.59 | $8.28 | $8.46 | $8.46 | 146,076 |
| 2020-02-19 | $8.63 | $8.75 | $8.41 | $8.46 | $8.46 | 132,715 |
| 2020-02-18 | $8.57 | $8.75 | $8.35 | $8.52 | $8.52 | 211,696 |
| 2020-02-14 | $8.55 | $8.73 | $8.32 | $8.62 | $8.62 | 200,570 |
| 2020-02-13 | $9.04 | $9.09 | $8.55 | $8.62 | $8.62 | 218,961 |
| 2020-02-12 | $8.49 | $9.08 | $8.25 | $9.02 | $9.02 | 267,774 |
| 2020-02-11 | $8.28 | $8.46 | $8.14 | $8.34 | $8.34 | 157,584 |
| 2020-02-10 | $8.18 | $8.29 | $7.94 | $8.23 | $8.23 | 146,889 |
| 2020-02-07 | $8.23 | $8.25 | $7.95 | $8.21 | $8.21 | 254,210 |
| 2020-02-06 | $8.27 | $8.32 | $8.07 | $8.23 | $8.23 | 196,542 |
| 2020-02-05 | $8.50 | $8.71 | $8.11 | $8.22 | $8.22 | 271,751 |
| 2020-02-04 | $8.07 | $8.42 | $7.80 | $8.39 | $8.39 | 206,132 |
| 2020-02-03 | $7.85 | $8.30 | $7.73 | $7.87 | $7.87 | 272,881 |
| 2020-01-31 | $7.28 | $7.84 | $7.26 | $7.80 | $7.80 | 416,155 |
| 2020-01-30 | $7.95 | $8.05 | $7.51 | $7.70 | $7.70 | 210,047 |
| 2020-01-29 | $8.10 | $8.24 | $7.94 | $8.05 | $8.05 | 168,524 |
| 2020-01-28 | $8.03 | $8.23 | $7.79 | $8.07 | $8.07 | 165,975 |
| 2020-01-27 | $7.86 | $8.12 | $7.65 | $7.97 | $7.97 | 300,642 |
| 2020-01-24 | $8.50 | $8.63 | $7.94 | $8.05 | $8.05 | 313,289 |
| 2020-01-23 | $8.41 | $8.66 | $8.06 | $8.46 | $8.46 | 218,282 |
| 2020-01-22 | $8.42 | $8.78 | $8.35 | $8.55 | $8.55 | 253,104 |
| 2020-01-21 | $8.91 | $8.94 | $8.42 | $8.50 | $8.50 | 356,402 |
| 2020-01-17 | $9.90 | $10.06 | $8.81 | $8.92 | $8.92 | 544,660 |
| 2020-01-16 | $9.47 | $9.93 | $9.42 | $9.84 | $9.84 | 501,054 |
| 2020-01-15 | $9.08 | $9.81 | $9.08 | $9.39 | $9.39 | 433,053 |
| 2020-01-14 | $8.77 | $9.36 | $8.51 | $8.97 | $8.97 | 744,288 |
| 2020-01-13 | $9.05 | $9.09 | $8.49 | $8.82 | $8.82 | 602,903 |
| 2020-01-10 | $9.68 | $9.74 | $9.27 | $9.34 | $9.34 | 259,925 |
| 2020-01-09 | $9.39 | $9.75 | $9.16 | $9.62 | $9.62 | 392,521 |
| 2020-01-08 | $8.82 | $9.29 | $8.72 | $9.27 | $9.27 | 706,712 |
| 2020-01-07 | $8.70 | $8.91 | $8.45 | $8.81 | $8.81 | 709,733 |
| 2020-01-06 | $8.70 | $8.84 | $8.34 | $8.76 | $8.76 | 371,202 |
| 2020-01-03 | $8.80 | $9.00 | $8.53 | $8.74 | $8.74 | 458,796 |
| 2020-01-02 | $9.51 | $9.55 | $8.80 | $8.88 | $8.88 | 684,376 |
| 2019-12-31 | $10.01 | $10.07 | $9.40 | $9.50 | $9.50 | 697,969 |
| 2019-12-30 | $11.53 | $11.66 | $9.71 | $9.97 | $9.97 | 460,320 |
| 2019-12-27 | $11.79 | $12.33 | $11.35 | $11.54 | $11.54 | 455,194 |
| 2019-12-26 | $12.83 | $13.22 | $11.62 | $11.81 | $11.81 | 388,102 |
| 2019-12-24 | $12.55 | $13.32 | $12.52 | $12.95 | $12.95 | 102,271 |
| 2019-12-23 | $11.05 | $12.99 | $11.04 | $12.48 | $12.48 | 292,009 |
| 2019-12-20 | $11.80 | $11.97 | $11.15 | $11.32 | $11.32 | 657,486 |
| 2019-12-19 | $14.14 | $14.44 | $11.41 | $11.78 | $11.78 | 461,559 |
| 2019-12-18 | $13.69 | $14.38 | $13.56 | $14.12 | $14.12 | 477,554 |
| 2019-12-17 | $13.69 | $13.91 | $13.30 | $13.59 | $13.59 | 471,388 |
| 2019-12-16 | $13.09 | $13.92 | $13.05 | $13.71 | $13.71 | 537,364 |
| 2019-12-13 | $12.96 | $13.54 | $12.84 | $13.11 | $13.11 | 654,158 |
| 2019-12-12 | $12.53 | $13.40 | $12.20 | $12.95 | $12.95 | 484,280 |
| 2019-12-11 | $12.26 | $13.17 | $12.02 | $12.84 | $12.84 | 515,148 |
| 2019-12-10 | $10.66 | $12.24 | $10.46 | $12.02 | $12.02 | 457,043 |
| 2019-12-09 | $10.53 | $11.12 | $10.45 | $10.66 | $10.66 | 543,745 |
| 2019-12-06 | $10.19 | $10.78 | $9.49 | $10.62 | $10.62 | 474,049 |
| 2019-12-05 | $9.51 | $10.36 | $9.20 | $10.34 | $10.34 | 701,216 |
| 2019-12-04 | $8.30 | $9.40 | $8.27 | $9.35 | $9.35 | 354,181 |
| 2019-12-03 | $7.21 | $8.35 | $7.21 | $8.27 | $8.27 | 362,820 |
| 2019-12-02 | $7.75 | $7.88 | $7.19 | $7.23 | $7.23 | 452,983 |
| 2019-11-29 | $7.43 | $7.88 | $7.30 | $7.70 | $7.70 | 183,734 |
| 2019-11-27 | $7.72 | $7.89 | $7.44 | $7.46 | $7.46 | 296,225 |
| 2019-11-26 | $8.14 | $8.30 | $7.27 | $7.62 | $7.62 | 509,797 |
| 2019-11-25 | $8.44 | $8.89 | $7.95 | $8.13 | $8.13 | 417,576 |
| 2019-11-22 | $7.92 | $8.49 | $7.86 | $8.36 | $8.36 | 995,326 |
| 2019-11-21 | $7.84 | $7.92 | $7.70 | $7.81 | $7.81 | 174,423 |
| 2019-11-20 | $7.77 | $8.10 | $7.73 | $7.95 | $7.95 | 385,767 |
| 2019-11-19 | $7.68 | $7.94 | $7.15 | $7.71 | $7.71 | 523,569 |
| 2019-11-18 | $7.38 | $7.78 | $7.23 | $7.60 | $7.60 | 366,451 |
| 2019-11-15 | $7.89 | $8.47 | $6.96 | $7.36 | $7.36 | 798,846 |
| 2019-11-14 | $9.87 | $10.72 | $7.64 | $7.88 | $7.88 | 1,063,752 |
| 2019-11-13 | $9.95 | $10.06 | $9.54 | $9.84 | $9.84 | 169,660 |
| 2019-11-12 | $10.95 | $11.19 | $10.00 | $10.06 | $10.06 | 220,217 |
| 2019-11-11 | $10.88 | $11.20 | $10.38 | $10.95 | $10.95 | 179,070 |
| 2019-11-08 | $10.61 | $11.17 | $10.53 | $11.05 | $11.05 | 176,979 |
| 2019-11-07 | $10.31 | $10.99 | $10.07 | $10.65 | $10.65 | 125,497 |
| 2019-11-06 | $10.27 | $10.79 | $9.87 | $10.21 | $10.21 | 170,577 |
| 2019-11-05 | $9.08 | $10.44 | $9.06 | $10.31 | $10.31 | 236,795 |
| 2019-11-04 | $10.29 | $10.45 | $8.96 | $9.13 | $9.13 | 497,196 |
| 2019-11-01 | $8.92 | $10.06 | $8.92 | $9.86 | $9.86 | 366,350 |
| 2019-10-31 | $9.41 | $9.48 | $8.74 | $8.84 | $8.84 | 673,474 |
| 2019-10-30 | $9.07 | $9.54 | $8.84 | $9.49 | $9.49 | 202,702 |
| 2019-10-29 | $9.09 | $9.37 | $8.96 | $9.05 | $9.05 | 291,207 |
| 2019-10-28 | $9.47 | $9.77 | $9.01 | $9.10 | $9.10 | 336,323 |
| 2019-10-25 | $9.28 | $9.87 | $9.17 | $9.46 | $9.46 | 131,046 |
| 2019-10-24 | $9.20 | $9.52 | $9.09 | $9.31 | $9.31 | 154,921 |
| 2019-10-23 | $9.14 | $9.33 | $8.94 | $9.16 | $9.16 | 126,178 |
| 2019-10-22 | $9.44 | $9.70 | $9.18 | $9.24 | $9.24 | 268,700 |
| 2019-10-21 | $9.04 | $9.75 | $9.04 | $9.38 | $9.38 | 208,240 |
| 2019-10-18 | $9.17 | $9.36 | $8.74 | $8.90 | $8.90 | 336,044 |
| 2019-10-17 | $9.21 | $9.61 | $9.00 | $9.25 | $9.25 | 393,454 |
| 2019-10-16 | $8.63 | $9.24 | $8.62 | $9.15 | $9.15 | 188,517 |
| 2019-10-15 | $8.45 | $8.84 | $8.33 | $8.64 | $8.64 | 197,905 |
| 2019-10-14 | $8.52 | $8.86 | $8.21 | $8.42 | $8.42 | 231,398 |
| 2019-10-11 | $8.50 | $8.92 | $8.46 | $8.54 | $8.54 | 276,101 |
| 2019-10-10 | $8.49 | $8.90 | $8.26 | $8.43 | $8.43 | 267,553 |
| 2019-10-09 | $8.48 | $8.76 | $8.21 | $8.49 | $8.49 | 213,932 |
| 2019-10-08 | $8.34 | $8.72 | $7.77 | $8.40 | $8.40 | 500,548 |
| 2019-10-07 | $8.27 | $8.72 | $8.17 | $8.36 | $8.36 | 222,403 |
| 2019-10-04 | $8.06 | $8.54 | $7.75 | $8.32 | $8.32 | 175,838 |
| 2019-10-03 | $7.78 | $8.09 | $7.47 | $8.06 | $8.06 | 168,367 |
| 2019-10-02 | $7.16 | $7.84 | $7.16 | $7.80 | $7.80 | 195,617 |
| 2019-10-01 | $7.79 | $8.20 | $7.45 | $7.51 | $7.51 | 259,251 |
| 2019-09-30 | $7.99 | $7.99 | $7.39 | $7.85 | $7.85 | 242,448 |
| 2019-09-27 | $8.45 | $8.68 | $7.89 | $7.97 | $7.97 | 278,557 |
| 2019-09-26 | $8.85 | $8.89 | $8.18 | $8.43 | $8.43 | 263,313 |
| 2019-09-25 | $8.76 | $9.16 | $8.69 | $8.81 | $8.81 | 225,990 |
| 2019-09-24 | $9.95 | $10.02 | $8.97 | $9.10 | $9.10 | 246,047 |
| 2019-09-23 | $10.26 | $10.39 | $9.86 | $9.92 | $9.92 | 219,613 |
| 2019-09-20 | $10.35 | $10.86 | $10.00 | $10.32 | $10.32 | 1,291,969 |
| 2019-09-19 | $10.23 | $10.99 | $10.11 | $10.37 | $10.37 | 275,465 |
| 2019-09-18 | $10.18 | $10.49 | $9.86 | $10.20 | $10.20 | 322,198 |
| 2019-09-17 | $10.21 | $10.43 | $9.81 | $9.95 | $9.95 | 257,788 |
| 2019-09-16 | $9.42 | $10.36 | $9.34 | $10.27 | $10.27 | 258,125 |
| 2019-09-13 | $9.45 | $10.38 | $9.20 | $9.53 | $9.53 | 377,760 |
| 2019-09-12 | $10.03 | $10.03 | $9.19 | $9.36 | $9.36 | 622,743 |
| 2019-09-11 | $8.77 | $9.93 | $8.77 | $9.79 | $9.79 | 337,234 |
| 2019-09-10 | $9.03 | $9.43 | $8.54 | $8.75 | $8.75 | 620,507 |
| 2019-09-09 | $9.47 | $10.03 | $9.42 | $9.49 | $9.49 | 259,257 |
| 2019-09-06 | $9.51 | $9.77 | $9.25 | $9.41 | $9.41 | 202,375 |
| 2019-09-05 | $8.95 | $9.63 | $8.87 | $9.52 | $9.52 | 310,415 |
| 2019-09-04 | $8.93 | $9.16 | $8.68 | $8.84 | $8.84 | 169,968 |
| 2019-09-03 | $9.14 | $9.41 | $8.67 | $8.79 | $8.79 | 169,345 |
| 2019-08-30 | $9.21 | $9.50 | $9.15 | $9.28 | $9.28 | 167,237 |
| 2019-08-29 | $9.54 | $9.77 | $9.18 | $9.19 | $9.19 | 297,987 |
| 2019-08-28 | $9.26 | $9.73 | $9.21 | $9.50 | $9.50 | 268,815 |
| 2019-08-27 | $9.86 | $10.00 | $9.26 | $9.32 | $9.32 | 117,681 |
| 2019-08-26 | $9.61 | $9.93 | $9.28 | $9.80 | $9.80 | 114,038 |
| 2019-08-23 | $10.13 | $10.33 | $9.55 | $9.60 | $9.60 | 137,781 |
| 2019-08-22 | $10.43 | $10.46 | $9.98 | $10.18 | $10.18 | 110,347 |
| 2019-08-21 | $10.66 | $10.83 | $10.34 | $10.40 | $10.40 | 117,256 |
| 2019-08-20 | $10.98 | $11.16 | $10.25 | $10.55 | $10.55 | 152,046 |
| 2019-08-19 | $10.73 | $11.30 | $10.73 | $11.02 | $11.02 | 315,606 |
| 2019-08-16 | $10.11 | $10.87 | $10.05 | $10.60 | $10.60 | 298,955 |
| 2019-08-15 | $10.38 | $10.61 | $9.96 | $9.99 | $9.99 | 373,103 |
| 2019-08-14 | $10.91 | $11.20 | $10.25 | $10.41 | $10.41 | 144,428 |
| 2019-08-13 | $10.95 | $11.70 | $10.73 | $11.04 | $11.04 | 271,280 |
| 2019-08-12 | $11.66 | $11.96 | $11.17 | $11.21 | $11.21 | 185,962 |
| 2019-08-09 | $11.97 | $12.20 | $11.44 | $11.76 | $11.76 | 150,661 |
| 2019-08-08 | $11.76 | $12.23 | $11.63 | $12.00 | $12.00 | 214,494 |
| 2019-08-07 | $11.44 | $12.03 | $11.40 | $11.63 | $11.63 | 136,655 |
| 2019-08-06 | $11.11 | $11.82 | $10.47 | $11.61 | $11.61 | 246,552 |
| 2019-08-05 | $11.72 | $11.97 | $11.04 | $11.18 | $11.18 | 422,244 |
| 2019-08-02 | $12.86 | $12.88 | $11.61 | $11.97 | $11.97 | 260,242 |
| 2019-08-01 | $13.29 | $13.57 | $12.69 | $12.90 | $12.90 | 200,926 |
| 2019-07-31 | $14.35 | $14.35 | $13.20 | $13.30 | $13.30 | 159,977 |
| 2019-07-30 | $14.49 | $14.81 | $14.11 | $14.32 | $14.32 | 199,119 |
| 2019-07-29 | $14.51 | $14.61 | $13.92 | $14.59 | $14.59 | 109,480 |
| 2019-07-26 | $13.71 | $14.50 | $13.26 | $14.31 | $14.31 | 188,759 |
| 2019-07-25 | $13.67 | $13.73 | $13.30 | $13.70 | $13.70 | 216,664 |
| 2019-07-24 | $13.74 | $13.93 | $13.38 | $13.67 | $13.67 | 125,597 |
| 2019-07-23 | $14.68 | $14.68 | $13.64 | $13.78 | $13.78 | 113,234 |
| 2019-07-22 | $15.14 | $15.99 | $14.51 | $14.65 | $14.65 | 359,425 |
| 2019-07-19 | $14.88 | $15.20 | $14.72 | $15.08 | $15.08 | 123,387 |
| 2019-07-18 | $14.83 | $15.29 | $14.64 | $14.93 | $14.93 | 279,219 |
| 2019-07-17 | $14.72 | $15.11 | $14.45 | $14.92 | $14.92 | 56,983 |
| 2019-07-16 | $14.78 | $15.19 | $14.52 | $14.81 | $14.81 | 137,510 |
| 2019-07-15 | $15.42 | $15.42 | $14.68 | $14.78 | $14.78 | 60,543 |
| 2019-07-12 | $15.75 | $15.94 | $15.15 | $15.40 | $15.40 | 219,976 |
| 2019-07-11 | $15.49 | $16.16 | $15.19 | $15.75 | $15.75 | 173,418 |
| 2019-07-10 | $15.23 | $15.64 | $14.82 | $15.45 | $15.45 | 91,581 |
| 2019-07-09 | $14.66 | $15.22 | $14.45 | $15.13 | $15.13 | 128,968 |
| 2019-07-08 | $15.18 | $15.18 | $14.43 | $14.64 | $14.64 | 132,932 |
| 2019-07-05 | $15.37 | $15.60 | $15.06 | $15.22 | $15.22 | 123,315 |
| 2019-07-03 | $15.13 | $15.64 | $14.80 | $15.47 | $15.47 | 47,655 |
| 2019-07-02 | $15.12 | $15.24 | $14.76 | $15.04 | $15.04 | 106,628 |
| 2019-07-01 | $15.97 | $15.97 | $14.97 | $15.04 | $15.04 | 150,690 |
| 2019-06-28 | $15.02 | $15.78 | $15.02 | $15.73 | $15.73 | 575,366 |
| 2019-06-27 | $14.32 | $14.97 | $14.18 | $14.96 | $14.96 | 240,445 |
| 2019-06-26 | $15.59 | $16.09 | $14.28 | $14.37 | $14.37 | 448,499 |
| 2019-06-25 | $13.71 | $15.37 | $13.52 | $14.60 | $14.60 | 454,514 |
| 2019-06-24 | $13.84 | $13.84 | $13.27 | $13.71 | $13.71 | 199,889 |
| 2019-06-21 | $14.25 | $14.33 | $13.37 | $13.70 | $13.70 | 257,180 |
| 2019-06-20 | $13.97 | $14.39 | $13.71 | $14.35 | $14.35 | 161,281 |
| 2019-06-19 | $14.21 | $14.49 | $13.68 | $13.79 | $13.79 | 290,025 |
| 2019-06-18 | $14.46 | $14.76 | $14.13 | $14.23 | $14.23 | 127,068 |
| 2019-06-17 | $13.92 | $14.44 | $13.45 | $14.39 | $14.39 | 222,496 |
| 2019-06-14 | $13.95 | $14.04 | $13.68 | $13.85 | $13.85 | 196,463 |
| 2019-06-13 | $14.34 | $14.34 | $13.75 | $14.03 | $14.03 | 246,350 |
| 2019-06-12 | $14.55 | $14.95 | $14.13 | $14.27 | $14.27 | 166,518 |
| 2019-06-11 | $14.66 | $14.70 | $14.03 | $14.52 | $14.52 | 384,579 |
| 2019-06-10 | $14.26 | $14.72 | $13.99 | $14.54 | $14.54 | 204,584 |
| 2019-06-07 | $13.53 | $14.31 | $13.11 | $14.16 | $14.16 | 211,856 |
| 2019-06-06 | $13.99 | $14.20 | $13.23 | $13.50 | $13.50 | 420,499 |
| 2019-06-05 | $14.69 | $14.89 | $14.00 | $14.15 | $14.15 | 217,909 |
| 2019-06-04 | $14.57 | $15.01 | $14.13 | $14.60 | $14.60 | 370,309 |
| 2019-06-03 | $14.49 | $14.98 | $14.08 | $14.42 | $14.42 | 309,836 |
| 2019-05-31 | $15.52 | $15.69 | $14.36 | $14.46 | $14.46 | 411,940 |
| 2019-05-30 | $16.17 | $16.38 | $15.54 | $15.81 | $15.81 | 461,368 |
| 2019-05-29 | $16.85 | $16.89 | $15.92 | $16.11 | $16.11 | 244,734 |
| 2019-05-28 | $16.87 | $17.17 | $16.47 | $16.66 | $16.66 | 608,010 |
| 2019-05-24 | $16.39 | $16.97 | $16.31 | $16.84 | $16.84 | 136,527 |
| 2019-05-23 | $16.29 | $16.44 | $15.61 | $16.27 | $16.27 | 265,634 |
| 2019-05-22 | $16.80 | $17.11 | $16.26 | $16.58 | $16.58 | 178,130 |
| 2019-05-21 | $16.55 | $17.16 | $15.75 | $16.78 | $16.78 | 238,116 |
| 2019-05-20 | $15.62 | $16.48 | $15.22 | $16.39 | $16.39 | 295,983 |
| 2019-05-17 | $16.10 | $16.22 | $15.57 | $15.67 | $15.67 | 204,597 |
| 2019-05-16 | $15.82 | $17.17 | $15.82 | $16.35 | $16.35 | 329,964 |
| 2019-05-15 | $14.31 | $16.00 | $14.31 | $15.80 | $15.80 | 292,113 |
| 2019-05-14 | $14.92 | $15.62 | $14.92 | $15.50 | $15.50 | 274,074 |
| 2019-05-13 | $14.75 | $15.28 | $14.68 | $15.00 | $15.00 | 336,931 |
| 2019-05-10 | $14.76 | $15.54 | $14.76 | $15.41 | $15.41 | 382,928 |
| 2019-05-09 | $14.64 | $15.32 | $14.49 | $14.85 | $14.85 | 168,951 |
| 2019-05-08 | $15.30 | $15.67 | $15.15 | $15.21 | $15.21 | 160,138 |
| 2019-05-07 | $15.69 | $15.90 | $15.27 | $15.30 | $15.30 | 161,908 |
| 2019-05-06 | $15.14 | $16.05 | $15.14 | $16.00 | $16.00 | 253,065 |
| 2019-05-03 | $15.65 | $15.93 | $15.14 | $15.55 | $15.55 | 563,829 |
| 2019-05-02 | $16.30 | $16.49 | $15.63 | $15.78 | $15.78 | 212,506 |
| 2019-05-01 | $17.49 | $17.63 | $16.35 | $16.45 | $16.45 | 137,790 |
| 2019-04-30 | $18.39 | $18.39 | $17.23 | $17.49 | $17.49 | 362,986 |
| 2019-04-29 | $17.46 | $18.64 | $16.54 | $18.34 | $18.34 | 174,198 |
| 2019-04-26 | $17.14 | $18.03 | $17.02 | $17.47 | $17.47 | 167,442 |
| 2019-04-25 | $16.50 | $17.80 | $16.32 | $17.08 | $17.08 | 354,368 |
| 2019-04-24 | $15.99 | $16.60 | $15.53 | $16.53 | $16.53 | 206,483 |
| 2019-04-23 | $15.92 | $16.59 | $15.47 | $15.87 | $15.87 | 416,081 |
| 2019-04-22 | $16.86 | $17.63 | $15.39 | $15.96 | $15.96 | 240,395 |
| 2019-04-18 | $17.72 | $18.06 | $16.88 | $17.04 | $17.04 | 153,239 |
| 2019-04-17 | $18.92 | $18.92 | $17.00 | $17.74 | $17.74 | 172,367 |
| 2019-04-16 | $18.48 | $19.02 | $18.23 | $18.80 | $18.80 | 276,618 |
| 2019-04-15 | $18.05 | $18.41 | $17.08 | $18.36 | $18.36 | 214,686 |
| 2019-04-12 | $18.40 | $18.77 | $17.98 | $18.06 | $18.06 | 127,133 |
| 2019-04-11 | $19.23 | $19.23 | $18.02 | $18.21 | $18.21 | 189,827 |
| 2019-04-10 | $18.81 | $19.31 | $18.64 | $19.23 | $19.23 | 99,232 |
| 2019-04-09 | $19.78 | $19.78 | $18.77 | $18.83 | $18.83 | 140,283 |
| 2019-04-08 | $19.97 | $20.01 | $19.38 | $19.79 | $19.79 | 127,691 |
| 2019-04-05 | $19.63 | $20.04 | $19.32 | $19.94 | $19.94 | 296,824 |
| 2019-04-04 | $19.80 | $19.99 | $19.13 | $19.44 | $19.44 | 207,723 |
| 2019-04-03 | $20.00 | $20.00 | $19.17 | $19.62 | $19.62 | 221,599 |
| 2019-04-02 | $18.41 | $19.99 | $18.35 | $19.63 | $19.63 | 338,029 |
| 2019-04-01 | $18.21 | $18.72 | $17.75 | $18.42 | $18.42 | 333,901 |
| 2019-03-29 | $17.95 | $18.27 | $17.02 | $18.10 | $18.10 | 520,329 |
| 2019-03-28 | $18.02 | $19.84 | $17.59 | $18.02 | $18.02 | 356,934 |
| 2019-03-27 | $17.89 | $19.15 | $17.43 | $18.40 | $18.40 | 656,520 |
| 2019-03-26 | $16.90 | $17.60 | $16.49 | $17.56 | $17.56 | 206,371 |
| 2019-03-25 | $16.33 | $17.09 | $16.08 | $16.85 | $16.85 | 280,386 |
| 2019-03-22 | $17.50 | $17.50 | $15.87 | $16.31 | $16.31 | 346,331 |
| 2019-03-21 | $16.77 | $17.50 | $16.31 | $17.44 | $17.44 | 336,961 |
| 2019-03-20 | $16.21 | $16.64 | $15.87 | $16.52 | $16.52 | 266,646 |
| 2019-03-19 | $17.52 | $18.18 | $16.03 | $16.22 | $16.22 | 529,822 |
| 2019-03-18 | $16.34 | $18.34 | $15.55 | $17.54 | $17.54 | 1,150,187 |
| 2019-03-15 | $15.65 | $16.80 | $15.05 | $16.29 | $16.29 | 2,834,366 |
| 2019-03-14 | $15.51 | $16.78 | $15.32 | $15.58 | $15.58 | 653,228 |
| 2019-03-13 | $15.70 | $16.72 | $15.09 | $15.53 | $15.53 | 555,740 |
| 2019-03-12 | $15.26 | $15.95 | $14.56 | $15.61 | $15.61 | 271,231 |
| 2019-03-11 | $15.12 | $15.48 | $13.84 | $15.02 | $15.02 | 488,275 |
| 2019-03-08 | $14.90 | $15.15 | $14.43 | $14.95 | $14.95 | 245,885 |
| 2019-03-07 | $14.93 | $15.44 | $14.50 | $14.93 | $14.93 | 300,053 |
| 2019-03-06 | $16.50 | $16.64 | $14.77 | $14.92 | $14.92 | 297,429 |
| 2019-03-05 | $17.23 | $17.45 | $16.42 | $16.48 | $16.48 | 267,483 |
| 2019-03-04 | $16.82 | $17.77 | $15.75 | $17.42 | $17.42 | 506,915 |
| 2019-03-01 | $15.90 | $16.77 | $15.73 | $16.65 | $16.65 | 275,699 |
| 2019-02-28 | $17.03 | $17.26 | $15.72 | $15.88 | $15.88 | 277,381 |
| 2019-02-27 | $16.54 | $17.45 | $16.44 | $17.12 | $17.12 | 309,139 |
| 2019-02-26 | $15.67 | $17.16 | $15.63 | $16.73 | $16.73 | 416,210 |
| 2019-02-25 | $14.62 | $16.00 | $14.62 | $15.82 | $15.82 | 538,878 |
| 2019-02-22 | $13.47 | $14.67 | $13.34 | $14.45 | $14.45 | 360,622 |
| 2019-02-21 | $13.50 | $13.76 | $13.12 | $13.35 | $13.35 | 208,109 |
| 2019-02-20 | $13.37 | $13.60 | $12.75 | $13.50 | $13.50 | 128,504 |
| 2019-02-19 | $14.00 | $14.00 | $13.18 | $13.27 | $13.27 | 185,773 |
| 2019-02-15 | $13.73 | $14.48 | $13.40 | $13.97 | $13.97 | 274,519 |
| 2019-02-14 | $13.75 | $13.90 | $13.05 | $13.70 | $13.70 | 175,953 |
| 2019-02-13 | $13.98 | $14.00 | $13.25 | $13.78 | $13.78 | 169,174 |
| 2019-02-12 | $13.83 | $14.09 | $13.52 | $13.89 | $13.89 | 83,582 |
| 2019-02-11 | $13.46 | $13.99 | $13.20 | $13.83 | $13.83 | 79,306 |
| 2019-02-08 | $13.95 | $13.95 | $13.15 | $13.30 | $13.30 | 88,871 |
| 2019-02-07 | $14.40 | $14.50 | $13.54 | $13.96 | $13.96 | 110,920 |
| 2019-02-06 | $14.20 | $14.93 | $14.16 | $14.50 | $14.50 | 220,604 |
| 2019-02-05 | $13.86 | $14.51 | $13.84 | $14.22 | $14.22 | 278,603 |
| 2019-02-04 | $13.90 | $14.00 | $13.50 | $13.84 | $13.84 | 86,670 |
| 2019-02-01 | $13.68 | $14.00 | $13.55 | $13.92 | $13.92 | 93,652 |
| 2019-01-31 | $13.62 | $14.55 | $13.59 | $13.69 | $13.69 | 369,677 |
| 2019-01-30 | $13.94 | $13.94 | $13.43 | $13.60 | $13.60 | 73,546 |
| 2019-01-29 | $14.02 | $14.13 | $13.29 | $13.91 | $13.91 | 87,114 |
| 2019-01-28 | $13.86 | $14.30 | $13.30 | $13.92 | $13.92 | 237,754 |
| 2019-01-25 | $13.29 | $14.38 | $13.29 | $14.04 | $14.04 | 239,949 |
| 2019-01-24 | $13.70 | $14.20 | $13.37 | $13.67 | $13.67 | 83,300 |
| 2019-01-23 | $14.37 | $14.73 | $13.50 | $13.66 | $13.66 | 150,926 |
| 2019-01-22 | $13.93 | $14.72 | $13.72 | $14.32 | $14.32 | 260,682 |
| 2019-01-18 | $14.50 | $14.66 | $12.71 | $13.97 | $13.97 | 285,862 |
| 2019-01-17 | $14.85 | $15.02 | $14.39 | $14.56 | $14.56 | 173,205 |
| 2019-01-16 | $14.85 | $14.99 | $14.32 | $14.95 | $14.95 | 264,999 |
| 2019-01-15 | $14.48 | $15.12 | $14.30 | $14.79 | $14.79 | 246,505 |
| 2019-01-14 | $15.33 | $15.33 | $14.01 | $14.51 | $14.51 | 670,534 |
| 2019-01-11 | $14.96 | $15.93 | $14.85 | $15.47 | $15.47 | 320,395 |
| 2019-01-10 | $15.38 | $15.75 | $14.61 | $15.02 | $15.02 | 144,492 |
| 2019-01-09 | $15.76 | $16.65 | $15.25 | $15.44 | $15.44 | 213,041 |
| 2019-01-08 | $17.27 | $17.60 | $15.33 | $15.55 | $15.55 | 250,074 |
| 2019-01-07 | $18.66 | $18.66 | $16.73 | $17.02 | $17.02 | 316,581 |
| 2019-01-04 | $18.37 | $19.84 | $18.19 | $18.51 | $18.51 | 236,265 |
| 2019-01-03 | $18.04 | $20.09 | $15.95 | $17.99 | $17.99 | 137,721 |
| 2019-01-02 | $15.99 | $18.22 | $15.44 | $18.10 | $18.10 | 83,462 |
| 2018-12-31 | $16.60 | $16.98 | $15.17 | $16.08 | $16.08 | 129,784 |
| 2018-12-28 | $15.84 | $16.79 | $15.20 | $16.29 | $16.29 | 150,343 |
| 2018-12-27 | $15.43 | $16.16 | $14.74 | $15.76 | $15.76 | 283,158 |
| 2018-12-26 | $14.07 | $15.91 | $13.10 | $15.74 | $15.74 | 198,854 |
| 2018-12-24 | $15.42 | $15.48 | $13.28 | $13.83 | $13.83 | 178,326 |
| 2018-12-21 | $16.15 | $17.22 | $15.02 | $15.84 | $15.84 | 1,284,156 |
| 2018-12-20 | $15.92 | $16.65 | $15.30 | $16.11 | $16.11 | 338,371 |
| 2018-12-19 | $17.16 | $17.16 | $15.01 | $15.84 | $15.84 | 250,492 |
| 2018-12-18 | $17.75 | $19.11 | $16.93 | $17.06 | $17.06 | 190,660 |
| 2018-12-17 | $17.05 | $19.21 | $17.01 | $17.63 | $17.63 | 194,314 |
| 2018-12-14 | $17.06 | $17.33 | $16.54 | $17.06 | $17.06 | 153,958 |
| 2018-12-13 | $20.09 | $20.20 | $17.00 | $17.06 | $17.06 | 210,189 |
| 2018-12-12 | $19.04 | $20.45 | $18.84 | $19.81 | $19.81 | 145,864 |
| 2018-12-11 | $19.13 | $19.74 | $18.59 | $18.76 | $18.76 | 102,774 |
| 2018-12-10 | $19.20 | $19.55 | $18.92 | $19.18 | $19.18 | 98,686 |
| 2018-12-07 | $21.04 | $21.31 | $18.62 | $19.30 | $19.30 | 274,684 |
| 2018-12-06 | $22.18 | $22.40 | $20.80 | $21.23 | $21.23 | 261,979 |
| 2018-12-04 | $22.86 | $23.98 | $22.01 | $22.39 | $22.39 | 166,156 |
| 2018-12-03 | $21.96 | $22.91 | $21.96 | $22.81 | $22.81 | 66,743 |
| 2018-11-30 | $21.78 | $22.04 | $20.06 | $21.38 | $21.38 | 88,774 |
| 2018-11-29 | $23.51 | $23.51 | $21.50 | $21.75 | $21.75 | 68,595 |
| 2018-11-28 | $21.07 | $23.11 | $20.96 | $22.97 | $22.97 | 143,462 |
| 2018-11-27 | $20.57 | $21.24 | $20.07 | $20.86 | $20.86 | 67,715 |
| 2018-11-26 | $20.81 | $21.09 | $19.41 | $20.73 | $20.73 | 131,823 |
| 2018-11-23 | $20.25 | $21.55 | $19.60 | $20.60 | $20.60 | 52,567 |
| 2018-11-21 | $19.22 | $20.48 | $18.54 | $20.34 | $20.34 | 69,280 |
| 2018-11-20 | $19.17 | $20.28 | $18.49 | $19.03 | $19.03 | 96,568 |
| 2018-11-19 | $20.23 | $20.65 | $19.16 | $19.40 | $19.40 | 79,909 |
| 2018-11-16 | $20.13 | $20.28 | $19.62 | $20.23 | $20.23 | 90,083 |
| 2018-11-15 | $18.38 | $20.49 | $17.95 | $20.35 | $20.35 | 133,657 |
| 2018-11-14 | $17.60 | $19.06 | $17.60 | $18.47 | $18.47 | 82,037 |
| 2018-11-13 | $14.63 | $19.38 | $14.63 | $17.58 | $17.58 | 251,834 |
| 2018-11-12 | $15.68 | $16.15 | $14.50 | $14.73 | $14.73 | 76,364 |
| 2018-11-09 | $16.65 | $16.80 | $15.06 | $15.69 | $15.69 | 59,741 |
| 2018-11-08 | $16.98 | $18.31 | $16.61 | $16.83 | $16.83 | 41,263 |
| 2018-11-07 | $18.64 | $18.64 | $16.92 | $17.18 | $17.18 | 88,273 |
| 2018-11-06 | $18.19 | $18.74 | $17.64 | $17.86 | $17.86 | 53,039 |
| 2018-11-05 | $18.08 | $18.42 | $17.48 | $18.28 | $18.28 | 74,897 |
| 2018-11-02 | $18.38 | $18.49 | $17.69 | $18.09 | $18.09 | 50,212 |
| 2018-11-01 | $16.52 | $18.59 | $16.31 | $18.35 | $18.35 | 92,096 |
| 2018-10-31 | $16.83 | $17.10 | $16.20 | $16.43 | $16.43 | 289,777 |
| 2018-10-30 | $16.62 | $17.39 | $16.46 | $16.60 | $16.60 | 129,491 |
| 2018-10-29 | $17.42 | $17.54 | $16.55 | $16.72 | $16.72 | 108,715 |
| 2018-10-26 | $16.35 | $17.40 | $16.21 | $17.10 | $17.10 | 78,987 |
| 2018-10-25 | $16.04 | $17.22 | $15.86 | $16.56 | $16.56 | 231,519 |
| 2018-10-24 | $16.17 | $16.60 | $15.07 | $15.93 | $15.93 | 113,615 |
| 2018-10-23 | $17.00 | $17.25 | $16.04 | $16.13 | $16.13 | 107,020 |
| 2018-10-22 | $17.26 | $17.99 | $16.70 | $17.23 | $17.23 | 100,732 |
| 2018-10-19 | $17.03 | $18.20 | $16.63 | $17.13 | $17.13 | 105,489 |
| 2018-10-18 | $17.66 | $17.86 | $16.60 | $17.17 | $17.17 | 122,432 |
| 2018-10-17 | $18.55 | $18.55 | $16.80 | $17.77 | $17.77 | 274,463 |
| 2018-10-16 | $17.26 | $18.84 | $16.94 | $18.56 | $18.56 | 51,746 |
| 2018-10-15 | $17.93 | $18.20 | $15.91 | $17.27 | $17.27 | 187,774 |
| 2018-10-12 | $17.71 | $18.34 | $17.18 | $18.00 | $18.00 | 130,571 |
| 2018-10-11 | $16.16 | $18.85 | $15.51 | $17.02 | $17.02 | 287,899 |
| 2018-10-10 | $16.52 | $16.61 | $15.52 | $16.20 | $16.20 | 167,728 |
| 2018-10-09 | $16.71 | $17.33 | $16.31 | $16.53 | $16.53 | 95,100 |
| 2018-10-08 | $17.88 | $18.27 | $15.98 | $17.01 | $17.01 | 161,561 |
| 2018-10-05 | $19.03 | $20.15 | $17.93 | $17.96 | $17.96 | 239,130 |
| 2018-10-04 | $21.70 | $22.62 | $19.61 | $19.91 | $19.91 | 265,075 |
| 2018-10-03 | $22.19 | $22.37 | $21.06 | $21.76 | $21.76 | 91,564 |
| 2018-10-02 | $22.33 | $23.50 | $21.81 | $22.19 | $22.19 | 186,056 |
| 2018-10-01 | $24.10 | $24.49 | $22.89 | $22.96 | $22.96 | 136,284 |
| 2018-09-28 | $23.68 | $24.29 | $22.83 | $24.00 | $24.00 | 204,365 |
| 2018-09-27 | $23.49 | $23.95 | $23.02 | $23.82 | $23.82 | 86,727 |
| 2018-09-26 | $23.41 | $23.61 | $23.00 | $23.39 | $23.39 | 66,890 |
| 2018-09-25 | $23.11 | $23.59 | $22.31 | $23.37 | $23.37 | 133,685 |
| 2018-09-24 | $22.72 | $23.32 | $22.07 | $23.15 | $23.15 | 128,698 |
| 2018-09-21 | $20.91 | $23.29 | $20.45 | $22.82 | $22.82 | 1,725,289 |
| 2018-09-20 | $20.69 | $21.59 | $19.86 | $20.99 | $20.99 | 177,694 |
| 2018-09-19 | $21.90 | $22.80 | $20.15 | $20.47 | $20.47 | 195,753 |
| 2018-09-18 | $21.78 | $23.27 | $21.02 | $21.90 | $21.90 | 106,155 |
| 2018-09-17 | $22.44 | $24.11 | $21.01 | $21.61 | $21.61 | 135,829 |
| 2018-09-14 | $20.15 | $22.75 | $19.67 | $22.19 | $22.19 | 206,961 |
| 2018-09-13 | $20.11 | $21.43 | $19.77 | $20.15 | $20.15 | 173,105 |
| 2018-09-12 | $20.51 | $21.15 | $20.03 | $20.06 | $20.06 | 130,506 |
| 2018-09-11 | $22.18 | $22.62 | $20.36 | $20.62 | $20.62 | 152,129 |
| 2018-09-10 | $20.90 | $22.41 | $20.90 | $22.21 | $22.21 | 207,863 |
| 2018-09-07 | $21.75 | $22.39 | $20.65 | $20.93 | $20.93 | 127,528 |
| 2018-09-06 | $23.08 | $23.97 | $21.51 | $21.83 | $21.83 | 167,651 |
| 2018-09-05 | $24.72 | $25.18 | $22.52 | $23.10 | $23.10 | 200,495 |
| 2018-09-04 | $25.17 | $25.54 | $24.50 | $24.65 | $24.65 | 119,058 |
| 2018-08-31 | $24.77 | $26.01 | $24.30 | $25.12 | $25.12 | 83,241 |
| 2018-08-30 | $24.91 | $26.29 | $24.30 | $25.00 | $25.00 | 168,185 |
| 2018-08-29 | $24.62 | $25.04 | $24.30 | $24.87 | $24.87 | 57,558 |
| 2018-08-28 | $25.00 | $25.00 | $23.52 | $24.50 | $24.50 | 71,648 |
| 2018-08-27 | $25.50 | $25.65 | $23.94 | $24.65 | $24.65 | 55,394 |
| 2018-08-24 | $26.10 | $26.72 | $24.61 | $25.14 | $25.14 | 88,298 |
| 2018-08-23 | $25.23 | $26.90 | $24.46 | $25.74 | $25.74 | 129,393 |
| 2018-08-22 | $23.17 | $25.24 | $22.83 | $24.52 | $24.52 | 89,491 |
| 2018-08-21 | $22.84 | $23.89 | $22.84 | $23.29 | $23.29 | 84,910 |
| 2018-08-20 | $21.39 | $23.00 | $21.20 | $22.67 | $22.67 | 173,276 |
| 2018-08-17 | $21.63 | $21.63 | $20.86 | $21.30 | $21.30 | 112,778 |
| 2018-08-16 | $21.45 | $21.97 | $21.26 | $21.49 | $21.49 | 90,635 |
| 2018-08-15 | $22.29 | $22.29 | $21.05 | $21.45 | $21.45 | 256,797 |
| 2018-08-14 | $24.06 | $24.10 | $21.56 | $22.32 | $22.32 | 141,887 |
| 2018-08-13 | $23.75 | $23.82 | $22.88 | $23.26 | $23.26 | 230,067 |
| 2018-08-10 | $21.99 | $23.98 | $21.51 | $23.76 | $23.76 | 106,722 |
| 2018-08-09 | $21.94 | $22.36 | $21.29 | $21.93 | $21.93 | 79,600 |
| 2018-08-08 | $21.84 | $22.35 | $21.63 | $22.05 | $22.05 | 99,474 |
| 2018-08-07 | $21.10 | $21.93 | $21.10 | $21.77 | $21.77 | 120,613 |
| 2018-08-06 | $20.98 | $21.48 | $19.95 | $21.11 | $21.11 | 214,300 |
| 2018-08-03 | $20.78 | $22.14 | $20.48 | $20.86 | $20.86 | 245,067 |
| 2018-08-02 | $20.25 | $21.65 | $19.78 | $20.90 | $20.90 | 336,291 |
| 2018-08-01 | $20.80 | $21.33 | $20.16 | $20.45 | $20.45 | 135,372 |
| 2018-07-31 | $22.44 | $22.86 | $20.91 | $21.00 | $21.00 | 368,642 |
| 2018-07-30 | $21.62 | $22.73 | $21.32 | $21.97 | $21.97 | 435,877 |
| 2018-07-27 | $23.41 | $23.99 | $21.16 | $21.67 | $21.67 | 469,767 |
| 2018-07-26 | $24.38 | $24.49 | $23.39 | $23.51 | $23.51 | 250,538 |
| 2018-07-25 | $25.01 | $25.80 | $24.01 | $24.30 | $24.30 | 129,999 |
| 2018-07-24 | $27.07 | $27.07 | $24.14 | $24.75 | $24.75 | 1,128,351 |
| 2018-07-23 | $26.52 | $27.73 | $25.97 | $26.94 | $26.94 | 293,944 |
| 2018-07-20 | $24.93 | $27.19 | $24.55 | $26.54 | $26.54 | 913,643 |
| 2018-07-19 | $24.90 | $25.53 | $23.30 | $24.55 | $24.55 | 772,238 |
| 2018-07-18 | $30.51 | $33.01 | $23.75 | $24.25 | $24.25 | 5,743,054 |
Rubius Therapeutics Inc (RUBY) News Headlines
Recent Rubius Therapeutics Inc (RUBY) News
| Time Published | Title | News Site |
|---|