Vericity Inc (VERY) Exchange: NASDAQ
Data as of May 2, 2025
$11.43 ($0.00) 0.00%
Vericity Inc - Daily Information
Click for more stock information on Vericity Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.43 |
| Previous Close | $11.43 |
| High | $11.43 |
| Low | $11.43 |
| Adjusted Open | $11.43 |
| Previous Adjusted Close | $11.43 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.43 |
About Vericity Inc (VERY)
Founded in 2009, Vericity Inc (VERY) is a San Francisco-based application development and software engineering company that focuses on improving customer experiences and helping companies increase their digital success. Initially catering to the financial services industry, the company has since expanded its offerings to a broader range of industries and organizations, including health care, food services and retail. Using powerful analytics to identify customer needs, Vericity drives online and in-store sales growth and helps its clients build deeper connections with their customers. Vericityâs fast-paced product development process helps its clients to stay ahead of their competition by staying on the forefront of software engineering trends. The company currently employs more than 200 software engineering professionals and has seen consistent growth since its inception, with revenues increasing 10% annually since 2013.
Invest in Vericity Inc (VERY)
Historical Stock Data for Vericity Inc (VERY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2024-06-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2024-06-27 | $11.42 | $11.43 | $11.40 | $11.43 | $11.43 | 110,954 |
| 2024-06-26 | $11.32 | $11.39 | $11.28 | $11.28 | $11.28 | 3,908 |
| 2024-06-25 | $11.32 | $11.40 | $11.32 | $11.33 | $11.33 | 2,235 |
| 2024-06-24 | $11.36 | $11.41 | $11.32 | $11.32 | $11.32 | 2,259 |
| 2024-06-21 | $11.41 | $11.42 | $11.40 | $11.40 | $11.40 | 5,522 |
| 2024-06-20 | $11.41 | $11.42 | $11.32 | $11.32 | $11.32 | 1,734 |
| 2024-06-18 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 755 |
| 2024-06-17 | $11.43 | $11.43 | $11.35 | $11.41 | $11.41 | 1,031 |
| 2024-06-14 | $11.28 | $11.29 | $11.28 | $11.29 | $11.29 | 1,961 |
| 2024-06-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 551 |
| 2024-06-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 503 |
| 2024-06-11 | $11.43 | $11.43 | $11.35 | $11.35 | $11.35 | 1,892 |
| 2024-06-10 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 1,447 |
| 2024-06-07 | $11.41 | $11.42 | $11.41 | $11.42 | $11.42 | 2,483 |
| 2024-06-06 | $11.41 | $11.42 | $11.35 | $11.41 | $11.41 | 2,799 |
| 2024-06-05 | $11.41 | $11.41 | $11.37 | $11.41 | $11.41 | 1,231 |
| 2024-06-04 | $11.41 | $11.43 | $11.39 | $11.39 | $11.39 | 3,551 |
| 2024-06-03 | $11.42 | $12.14 | $11.37 | $11.41 | $11.41 | 11,746 |
| 2024-05-31 | $11.40 | $11.83 | $11.30 | $11.30 | $11.30 | 4,255 |
| 2024-05-30 | $11.34 | $11.40 | $11.28 | $11.40 | $11.40 | 6,405 |
| 2024-05-29 | $11.33 | $11.34 | $11.30 | $11.34 | $11.34 | 961 |
| 2024-05-28 | $11.34 | $11.34 | $11.29 | $11.32 | $11.32 | 2,945 |
| 2024-05-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 814 |
| 2024-05-23 | $11.35 | $11.35 | $11.28 | $11.28 | $11.28 | 754 |
| 2024-05-22 | $11.27 | $11.35 | $11.27 | $11.28 | $11.28 | 1,696 |
| 2024-05-21 | $11.35 | $11.35 | $11.28 | $11.28 | $11.28 | 1,204 |
| 2024-05-20 | $11.35 | $11.35 | $11.28 | $11.28 | $11.28 | 728 |
| 2024-05-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 2,573 |
| 2024-05-16 | $11.35 | $11.35 | $11.29 | $11.29 | $11.29 | 1,070 |
| 2024-05-15 | $11.36 | $11.36 | $11.29 | $11.29 | $11.29 | 2,976 |
| 2024-05-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 2,486 |
| 2024-05-13 | $11.33 | $11.33 | $11.29 | $11.29 | $11.29 | 606 |
| 2024-05-10 | $11.34 | $11.34 | $11.27 | $11.27 | $11.27 | 1,228 |
| 2024-05-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 411 |
| 2024-05-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 16 |
| 2024-05-07 | $11.37 | $11.37 | $11.31 | $11.31 | $11.31 | 513 |
| 2024-05-06 | $11.38 | $11.38 | $11.31 | $11.31 | $11.31 | 1,065 |
| 2024-05-03 | $11.37 | $11.38 | $11.37 | $11.38 | $11.38 | 787 |
| 2024-05-02 | $11.24 | $11.37 | $11.24 | $11.32 | $11.32 | 1,519 |
| 2024-05-01 | $11.24 | $11.37 | $11.24 | $11.31 | $11.31 | 6,674 |
| 2024-04-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,168 |
| 2024-04-29 | $11.36 | $11.37 | $11.32 | $11.36 | $11.36 | 1,196 |
| 2024-04-26 | $11.25 | $11.35 | $11.25 | $11.35 | $11.35 | 959 |
| 2024-04-25 | $11.25 | $11.36 | $11.25 | $11.35 | $11.35 | 1,380 |
| 2024-04-24 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 1,270 |
| 2024-04-23 | $11.34 | $11.35 | $11.31 | $11.31 | $11.31 | 2,101 |
| 2024-04-22 | $11.38 | $11.38 | $11.37 | $11.37 | $11.37 | 300 |
| 2024-04-19 | $11.30 | $11.38 | $11.30 | $11.38 | $11.38 | 1,969 |
| 2024-04-18 | $11.38 | $11.38 | $11.31 | $11.36 | $11.36 | 1,234 |
| 2024-04-17 | $11.38 | $11.38 | $11.32 | $11.32 | $11.32 | 1,256 |
| 2024-04-16 | $11.30 | $11.38 | $11.30 | $11.36 | $11.36 | 1,260 |
| 2024-04-15 | $11.38 | $11.38 | $11.30 | $11.38 | $11.38 | 548 |
| 2024-04-12 | $11.30 | $11.36 | $11.30 | $11.35 | $11.35 | 483 |
| 2024-04-11 | $11.32 | $11.36 | $11.32 | $11.32 | $11.32 | 3,804 |
| 2024-04-10 | $11.33 | $11.33 | $11.29 | $11.30 | $11.30 | 8,927 |
| 2024-04-09 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 496 |
| 2024-04-08 | $11.37 | $11.37 | $11.31 | $11.33 | $11.33 | 1,213 |
| 2024-04-05 | $11.39 | $11.39 | $11.37 | $11.37 | $11.37 | 1,774 |
| 2024-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,004 |
| 2024-04-03 | $11.31 | $11.40 | $11.31 | $11.37 | $11.37 | 3,178 |
| 2024-04-02 | $11.40 | $11.40 | $11.39 | $11.39 | $11.39 | 879 |
| 2024-04-01 | $11.34 | $11.48 | $11.33 | $11.37 | $11.37 | 19,566 |
| 2024-03-28 | $11.34 | $11.35 | $11.34 | $11.35 | $11.35 | 1,055 |
| 2024-03-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 739 |
| 2024-03-26 | $11.34 | $11.43 | $11.34 | $11.38 | $11.38 | 5,059 |
| 2024-03-25 | $11.40 | $11.42 | $11.37 | $11.38 | $11.38 | 3,125 |
| 2024-03-22 | $11.42 | $11.42 | $11.39 | $11.42 | $11.42 | 4,772 |
| 2024-03-21 | $11.37 | $11.44 | $11.37 | $11.44 | $11.44 | 10,332 |
| 2024-03-20 | $11.39 | $11.44 | $11.34 | $11.44 | $11.44 | 4,221 |
| 2024-03-19 | $11.36 | $11.47 | $11.36 | $11.43 | $11.43 | 4,885 |
| 2024-03-18 | $11.34 | $11.42 | $11.34 | $11.36 | $11.36 | 2,613 |
| 2024-03-15 | $11.34 | $11.99 | $11.31 | $11.99 | $11.99 | 34,164 |
| 2024-03-14 | $11.34 | $11.35 | $11.33 | $11.34 | $11.34 | 10,864 |
| 2024-03-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 564 |
| 2024-03-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 809 |
| 2024-03-11 | $11.31 | $11.38 | $11.31 | $11.38 | $11.38 | 608 |
| 2024-03-08 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 851 |
| 2024-03-07 | $11.38 | $11.38 | $11.31 | $11.38 | $11.38 | 1,321 |
| 2024-03-06 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 341 |
| 2024-03-05 | $11.30 | $11.38 | $11.30 | $11.35 | $11.35 | 2,171 |
| 2024-03-04 | $11.36 | $11.38 | $11.34 | $11.38 | $11.38 | 4,173 |
| 2024-03-01 | $11.30 | $11.34 | $11.30 | $11.34 | $11.34 | 3,270 |
| 2024-02-29 | $11.38 | $11.38 | $11.33 | $11.33 | $11.33 | 1,533 |
| 2024-02-28 | $11.34 | $11.34 | $11.30 | $11.34 | $11.34 | 1,753 |
| 2024-02-27 | $11.38 | $11.38 | $11.30 | $11.30 | $11.30 | 1,052 |
| 2024-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 245 |
| 2024-02-23 | $11.30 | $11.38 | $11.30 | $11.38 | $11.38 | 12,708 |
| 2024-02-22 | $11.30 | $11.34 | $11.30 | $11.34 | $11.34 | 3,590 |
| 2024-02-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 292 |
| 2024-02-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,291 |
| 2024-02-16 | $11.28 | $11.28 | $11.26 | $11.26 | $11.26 | 1,763 |
| 2024-02-15 | $11.25 | $11.31 | $11.25 | $11.26 | $11.26 | 3,296 |
| 2024-02-14 | $11.32 | $11.32 | $11.27 | $11.27 | $11.27 | 5,773 |
| 2024-02-13 | $11.30 | $11.30 | $11.25 | $11.28 | $11.28 | 19,708 |
| 2024-02-12 | $11.34 | $11.34 | $11.28 | $11.29 | $11.29 | 1,393 |
| 2024-02-09 | $11.28 | $11.34 | $11.28 | $11.29 | $11.29 | 3,425 |
| 2024-02-08 | $11.28 | $11.34 | $11.28 | $11.34 | $11.34 | 1,118 |
| 2024-02-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,307 |
| 2024-02-06 | $11.28 | $11.34 | $11.28 | $11.34 | $11.34 | 1,351 |
| 2024-02-05 | $11.29 | $11.29 | $11.28 | $11.28 | $11.28 | 1,291 |
| 2024-02-02 | $11.30 | $11.32 | $11.30 | $11.30 | $11.30 | 1,938 |
| 2024-02-01 | $11.28 | $11.32 | $11.28 | $11.32 | $11.32 | 5,554 |
| 2024-01-31 | $11.27 | $11.30 | $11.27 | $11.29 | $11.29 | 2,700 |
| 2024-01-30 | $11.30 | $11.30 | $11.27 | $11.27 | $11.27 | 1,553 |
| 2024-01-29 | $11.36 | $11.36 | $11.30 | $11.35 | $11.35 | 5,106 |
| 2024-01-26 | $11.25 | $11.38 | $11.25 | $11.36 | $11.36 | 6,121 |
| 2024-01-25 | $11.25 | $11.25 | $11.24 | $11.25 | $11.25 | 4,272 |
| 2024-01-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 648 |
| 2024-01-23 | $11.22 | $11.24 | $11.22 | $11.24 | $11.24 | 3,249 |
| 2024-01-22 | $11.23 | $11.24 | $11.22 | $11.24 | $11.24 | 2,395 |
| 2024-01-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 984 |
| 2024-01-18 | $11.23 | $11.24 | $11.22 | $11.24 | $11.24 | 1,961 |
| 2024-01-17 | $11.22 | $11.25 | $11.22 | $11.25 | $11.25 | 2,620 |
| 2024-01-16 | $11.22 | $11.24 | $11.21 | $11.24 | $11.24 | 2,996 |
| 2024-01-12 | $11.21 | $11.27 | $11.21 | $11.27 | $11.27 | 1,631 |
| 2024-01-11 | $11.16 | $11.24 | $11.16 | $11.21 | $11.21 | 4,781 |
| 2024-01-10 | $11.24 | $11.24 | $11.16 | $11.17 | $11.17 | 1,293 |
| 2024-01-09 | $11.20 | $11.27 | $11.15 | $11.27 | $11.27 | 9,740 |
| 2024-01-08 | $11.16 | $11.21 | $11.15 | $11.16 | $11.16 | 13,786 |
| 2024-01-05 | $11.26 | $11.26 | $11.19 | $11.22 | $11.22 | 2,250 |
| 2024-01-04 | $11.15 | $11.27 | $11.15 | $11.24 | $11.24 | 3,870 |
| 2024-01-03 | $11.14 | $11.27 | $11.14 | $11.21 | $11.21 | 4,067 |
| 2024-01-02 | $11.14 | $11.18 | $11.14 | $11.17 | $11.17 | 5,288 |
| 2023-12-29 | $11.29 | $11.29 | $11.19 | $11.19 | $11.19 | 1,342 |
| 2023-12-28 | $11.14 | $11.40 | $11.14 | $11.30 | $11.30 | 5,102 |
| 2023-12-27 | $11.15 | $11.15 | $11.14 | $11.14 | $11.14 | 1,213 |
| 2023-12-26 | $11.11 | $11.15 | $11.10 | $11.15 | $11.15 | 3,717 |
| 2023-12-22 | $11.14 | $11.14 | $11.09 | $11.14 | $11.14 | 2,602 |
| 2023-12-21 | $11.14 | $11.15 | $11.09 | $11.14 | $11.14 | 2,608 |
| 2023-12-20 | $11.10 | $11.15 | $11.08 | $11.15 | $11.15 | 1,323 |
| 2023-12-19 | $11.06 | $11.15 | $11.04 | $11.15 | $11.15 | 14,069 |
| 2023-12-18 | $11.05 | $11.05 | $11.03 | $11.03 | $11.03 | 5,304 |
| 2023-12-15 | $11.06 | $11.06 | $11.03 | $11.05 | $11.05 | 48,374 |
| 2023-12-14 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 1,000 |
| 2023-12-13 | $11.05 | $11.08 | $11.05 | $11.06 | $11.06 | 1,360 |
| 2023-12-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,542 |
| 2023-12-11 | $11.09 | $11.09 | $11.06 | $11.06 | $11.06 | 983 |
| 2023-12-08 | $11.03 | $11.06 | $11.03 | $11.06 | $11.06 | 1,228 |
| 2023-12-07 | $11.10 | $11.15 | $11.03 | $11.03 | $11.03 | 8,981 |
| 2023-12-06 | $11.10 | $11.10 | $11.02 | $11.06 | $11.06 | 3,060 |
| 2023-12-05 | $11.05 | $11.10 | $11.05 | $11.08 | $11.08 | 23,806 |
| 2023-12-04 | $11.04 | $11.04 | $11.02 | $11.03 | $11.03 | 1,764 |
| 2023-12-01 | $11.05 | $11.05 | $11.02 | $11.03 | $11.03 | 1,665 |
| 2023-11-30 | $11.00 | $11.02 | $11.00 | $11.02 | $11.02 | 1,211 |
| 2023-11-29 | $11.00 | $11.10 | $11.00 | $11.01 | $11.01 | 11,921 |
| 2023-11-28 | $11.01 | $11.04 | $11.01 | $11.04 | $11.04 | 978 |
| 2023-11-27 | $11.01 | $11.04 | $11.00 | $11.00 | $11.00 | 2,348 |
| 2023-11-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 970 |
| 2023-11-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 961 |
| 2023-11-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 217 |
| 2023-11-20 | $11.01 | $11.05 | $11.00 | $11.01 | $11.01 | 2,422 |
| 2023-11-17 | $11.01 | $11.05 | $11.01 | $11.05 | $11.05 | 2,743 |
| 2023-11-16 | $11.04 | $11.05 | $11.03 | $11.05 | $11.05 | 1,180 |
| 2023-11-15 | $11.05 | $11.05 | $11.04 | $11.05 | $11.05 | 1,655 |
| 2023-11-14 | $11.06 | $11.10 | $11.05 | $11.05 | $11.05 | 3,476 |
| 2023-11-13 | $11.09 | $11.09 | $11.05 | $11.05 | $11.05 | 3,064 |
| 2023-11-10 | $11.10 | $11.10 | $11.03 | $11.10 | $11.10 | 2,616 |
| 2023-11-09 | $11.03 | $11.10 | $11.03 | $11.10 | $11.10 | 1,746 |
| 2023-11-08 | $11.07 | $11.10 | $10.95 | $11.05 | $11.05 | 23,503 |
| 2023-11-07 | $11.08 | $11.15 | $11.06 | $11.13 | $11.13 | 6,806 |
| 2023-11-06 | $11.06 | $11.06 | $11.04 | $11.06 | $11.06 | 1,995 |
| 2023-11-03 | $11.06 | $11.07 | $11.02 | $11.04 | $11.04 | 2,848 |
| 2023-11-02 | $11.10 | $11.10 | $11.06 | $11.06 | $11.06 | 1,833 |
| 2023-11-01 | $11.00 | $11.09 | $11.00 | $11.03 | $11.03 | 6,419 |
| 2023-10-31 | $10.99 | $11.00 | $10.97 | $10.97 | $10.97 | 3,462 |
| 2023-10-30 | $10.94 | $10.99 | $10.94 | $10.99 | $10.99 | 3,607 |
| 2023-10-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 509 |
| 2023-10-26 | $10.96 | $10.97 | $10.95 | $10.97 | $10.97 | 980 |
| 2023-10-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 431 |
| 2023-10-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 453 |
| 2023-10-23 | $10.99 | $10.99 | $10.95 | $10.95 | $10.95 | 3,256 |
| 2023-10-20 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 753 |
| 2023-10-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 319 |
| 2023-10-18 | $10.93 | $10.98 | $10.93 | $10.98 | $10.98 | 7,694 |
| 2023-10-17 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 2,985 |
| 2023-10-16 | $10.93 | $10.95 | $10.90 | $10.90 | $10.90 | 4,596 |
| 2023-10-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 790 |
| 2023-10-12 | $10.93 | $10.98 | $10.93 | $10.94 | $10.94 | 3,922 |
| 2023-10-11 | $10.90 | $10.95 | $10.90 | $10.93 | $10.93 | 17,152 |
| 2023-10-10 | $10.94 | $10.96 | $10.90 | $10.94 | $10.94 | 5,446 |
| 2023-10-09 | $10.89 | $10.94 | $10.89 | $10.94 | $10.94 | 6,048 |
| 2023-10-06 | $10.89 | $10.95 | $10.89 | $10.90 | $10.90 | 3,467 |
| 2023-10-05 | $10.90 | $10.94 | $10.88 | $10.90 | $10.90 | 54,476 |
| 2023-10-04 | $11.15 | $11.15 | $10.82 | $10.90 | $10.90 | 84,747 |
| 2023-10-03 | $11.11 | $11.18 | $11.00 | $11.07 | $11.07 | 154,682 |
| 2023-10-02 | $5.00 | $5.70 | $5.00 | $5.70 | $5.70 | 1,495 |
| 2023-09-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,491 |
| 2023-09-28 | $5.64 | $6.20 | $5.64 | $6.19 | $6.19 | 1,121 |
| 2023-09-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 42 |
| 2023-09-26 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 967 |
| 2023-09-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 241 |
| 2023-09-22 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 164 |
| 2023-09-21 | $6.18 | $6.18 | $6.16 | $6.18 | $6.18 | 706 |
| 2023-09-20 | $6.06 | $6.06 | $5.45 | $5.45 | $5.45 | 2,565 |
| 2023-09-19 | $5.14 | $6.06 | $5.14 | $6.06 | $6.06 | 1,092 |
| 2023-09-18 | $6.51 | $6.51 | $5.71 | $5.71 | $5.71 | 1,460 |
| 2023-09-15 | $6.19 | $6.21 | $6.19 | $6.21 | $6.21 | 1,596 |
| 2023-09-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 108 |
| 2023-09-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 660 |
| 2023-09-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 299 |
| 2023-09-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 67 |
| 2023-09-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 66 |
| 2023-09-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 322 |
| 2023-09-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 368 |
| 2023-09-05 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 398 |
| 2023-09-01 | $5.47 | $5.47 | $4.87 | $5.20 | $5.20 | 1,064 |
| 2023-08-31 | $4.93 | $5.20 | $4.79 | $4.83 | $4.83 | 1,778 |
| 2023-08-30 | $5.53 | $5.53 | $5.43 | $5.43 | $5.43 | 1,782 |
| 2023-08-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 175 |
| 2023-08-28 | $5.29 | $5.85 | $5.29 | $5.85 | $5.85 | 594 |
| 2023-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 202 |
| 2023-08-24 | $5.55 | $5.56 | $5.55 | $5.55 | $5.55 | 619 |
| 2023-08-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 201 |
| 2023-08-22 | $5.90 | $5.90 | $5.60 | $5.60 | $5.60 | 482 |
| 2023-08-21 | $6.44 | $6.44 | $5.40 | $5.59 | $5.59 | 3,284 |
| 2023-08-18 | $6.22 | $6.23 | $6.02 | $6.02 | $6.02 | 714 |
| 2023-08-17 | $6.64 | $6.76 | $6.14 | $6.64 | $6.64 | 4,059 |
| 2023-08-16 | $6.00 | $7.00 | $6.00 | $6.93 | $6.93 | 23,245 |
| 2023-08-15 | $5.76 | $6.19 | $5.76 | $6.04 | $6.04 | 1,842 |
| 2023-08-14 | $6.42 | $6.42 | $6.40 | $6.40 | $6.40 | 1,205 |
| 2023-08-11 | $6.91 | $6.91 | $6.66 | $6.70 | $6.70 | 1,221 |
| 2023-08-10 | $7.18 | $7.18 | $6.66 | $6.89 | $6.89 | 4,153 |
| 2023-08-09 | $6.94 | $7.47 | $6.94 | $7.47 | $7.47 | 1,583 |
| 2023-08-08 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 89 |
| 2023-08-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 288 |
| 2023-08-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 62 |
| 2023-08-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 270 |
| 2023-08-02 | $7.21 | $7.23 | $7.21 | $7.23 | $7.23 | 929 |
| 2023-08-01 | $7.02 | $7.02 | $6.92 | $7.02 | $7.02 | 1,566 |
| 2023-07-31 | $6.97 | $7.03 | $6.97 | $7.03 | $7.03 | 558 |
| 2023-07-28 | $7.30 | $7.59 | $7.20 | $7.36 | $7.36 | 2,754 |
| 2023-07-27 | $6.95 | $7.29 | $6.90 | $7.29 | $7.29 | 1,307 |
| 2023-07-26 | $7.30 | $7.68 | $7.22 | $7.44 | $7.44 | 2,947 |
| 2023-07-25 | $7.20 | $7.48 | $7.20 | $7.45 | $7.45 | 1,424 |
| 2023-07-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 476 |
| 2023-07-21 | $6.87 | $7.65 | $6.87 | $7.49 | $7.49 | 5,119 |
| 2023-07-20 | $7.22 | $7.71 | $7.06 | $7.06 | $7.06 | 8,510 |
| 2023-07-19 | $7.13 | $7.65 | $7.11 | $7.33 | $7.33 | 10,279 |
| 2023-07-18 | $7.44 | $7.62 | $7.14 | $7.22 | $7.22 | 8,757 |
| 2023-07-17 | $6.82 | $7.41 | $6.82 | $7.23 | $7.23 | 7,783 |
| 2023-07-14 | $6.96 | $7.38 | $6.95 | $7.20 | $7.20 | 5,087 |
| 2023-07-13 | $6.99 | $7.31 | $6.77 | $7.31 | $7.31 | 5,950 |
| 2023-07-12 | $7.16 | $7.16 | $6.96 | $6.98 | $6.98 | 2,508 |
| 2023-07-11 | $7.03 | $7.34 | $6.76 | $6.90 | $6.90 | 16,211 |
| 2023-07-10 | $6.23 | $6.94 | $6.00 | $6.80 | $6.80 | 8,730 |
| 2023-07-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 325 |
| 2023-07-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 149 |
| 2023-07-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 455 |
| 2023-07-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 263 |
| 2023-06-30 | $6.18 | $6.18 | $6.03 | $6.03 | $6.03 | 891 |
| 2023-06-29 | $5.97 | $6.10 | $5.80 | $6.10 | $6.10 | 10,851 |
| 2023-06-28 | $5.80 | $6.10 | $5.60 | $5.93 | $5.93 | 19,801 |
| 2023-06-27 | $5.90 | $6.21 | $5.82 | $5.85 | $5.85 | 3,646 |
| 2023-06-26 | $5.57 | $6.48 | $5.30 | $5.80 | $5.80 | 16,540 |
| 2023-06-23 | $5.85 | $6.06 | $5.62 | $5.66 | $5.66 | 9,805 |
| 2023-06-22 | $5.78 | $6.21 | $5.76 | $5.81 | $5.81 | 2,444 |
| 2023-06-21 | $5.75 | $5.75 | $5.39 | $5.75 | $5.75 | 2,451 |
| 2023-06-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 361 |
| 2023-06-16 | $5.84 | $5.94 | $5.62 | $5.94 | $5.94 | 2,028 |
| 2023-06-15 | $5.99 | $6.15 | $5.54 | $5.58 | $5.58 | 4,309 |
| 2023-06-14 | $6.22 | $6.22 | $6.05 | $6.05 | $6.05 | 1,820 |
| 2023-06-13 | $6.50 | $6.50 | $6.09 | $6.10 | $6.10 | 3,922 |
| 2023-06-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 147 |
| 2023-06-09 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 302 |
| 2023-06-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 293 |
| 2023-06-07 | $6.53 | $6.57 | $6.53 | $6.57 | $6.57 | 528 |
| 2023-06-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 6,058 |
| 2023-06-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 653 |
| 2023-06-02 | $6.56 | $6.75 | $6.56 | $6.75 | $6.75 | 1,268 |
| 2023-06-01 | $6.61 | $6.61 | $6.56 | $6.56 | $6.56 | 2,286 |
| 2023-05-31 | $6.89 | $6.89 | $6.74 | $6.75 | $6.75 | 6,799 |
| 2023-05-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 378 |
| 2023-05-26 | $6.85 | $6.90 | $6.85 | $6.90 | $6.90 | 611 |
| 2023-05-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 233 |
| 2023-05-24 | $6.74 | $6.97 | $6.74 | $6.97 | $6.97 | 2,209 |
| 2023-05-23 | $7.15 | $7.15 | $6.77 | $6.77 | $6.77 | 469 |
| 2023-05-22 | $6.74 | $7.10 | $6.74 | $6.74 | $6.74 | 614 |
| 2023-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 330 |
| 2023-05-18 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 774 |
| 2023-05-17 | $7.00 | $7.10 | $6.99 | $7.00 | $7.00 | 6,367 |
| 2023-05-16 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 438 |
| 2023-05-15 | $7.20 | $7.46 | $7.20 | $7.46 | $7.46 | 295 |
| 2023-05-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 57 |
| 2023-05-11 | $7.10 | $7.75 | $7.10 | $7.19 | $7.19 | 1,208 |
| 2023-05-10 | $6.89 | $7.10 | $6.50 | $7.10 | $7.10 | 3,467 |
| 2023-05-09 | $6.87 | $6.87 | $6.70 | $6.74 | $6.74 | 2,695 |
| 2023-05-08 | $7.00 | $7.35 | $6.85 | $6.87 | $6.87 | 2,209 |
| 2023-05-05 | $6.85 | $7.54 | $6.80 | $7.00 | $7.00 | 2,248 |
| 2023-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 96 |
| 2023-05-03 | $6.84 | $6.85 | $6.62 | $6.85 | $6.85 | 2,445 |
| 2023-05-02 | $6.62 | $7.25 | $6.61 | $7.25 | $7.25 | 659 |
| 2023-05-01 | $6.74 | $7.56 | $6.57 | $6.66 | $6.66 | 6,380 |
| 2023-04-28 | $7.35 | $7.36 | $7.35 | $7.36 | $7.36 | 1,238 |
| 2023-04-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 40 |
| 2023-04-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 40 |
| 2023-04-25 | $7.37 | $7.67 | $7.37 | $7.60 | $7.60 | 923 |
| 2023-04-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 154 |
| 2023-04-21 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 73 |
| 2023-04-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 193 |
| 2023-04-19 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 97 |
| 2023-04-18 | $7.43 | $7.43 | $7.35 | $7.37 | $7.37 | 1,425 |
| 2023-04-17 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 278 |
| 2023-04-14 | $7.47 | $7.67 | $7.47 | $7.67 | $7.67 | 1,309 |
| 2023-04-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 335 |
| 2023-04-12 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 448 |
| 2023-04-11 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 560 |
| 2023-04-10 | $7.79 | $7.79 | $7.58 | $7.58 | $7.58 | 744 |
| 2023-04-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 749 |
| 2023-04-05 | $7.53 | $7.89 | $7.53 | $7.89 | $7.89 | 1,961 |
| 2023-04-04 | $7.99 | $7.99 | $7.36 | $7.37 | $7.37 | 1,689 |
| 2023-04-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 238 |
| 2023-03-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 91 |
| 2023-03-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 94 |
| 2023-03-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 153 |
| 2023-03-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 229 |
| 2023-03-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 251 |
| 2023-03-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 493 |
| 2023-03-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 107 |
| 2023-03-22 | $7.36 | $8.06 | $7.36 | $8.06 | $8.06 | 400 |
| 2023-03-21 | $7.51 | $7.99 | $7.51 | $7.99 | $7.99 | 3,376 |
| 2023-03-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 348 |
| 2023-03-17 | $7.97 | $7.99 | $7.89 | $7.99 | $7.99 | 1,665 |
| 2023-03-16 | $7.77 | $8.00 | $7.77 | $7.87 | $7.87 | 2,879 |
| 2023-03-15 | $7.60 | $7.81 | $7.60 | $7.80 | $7.80 | 1,076 |
| 2023-03-14 | $7.77 | $8.01 | $7.40 | $7.40 | $7.40 | 3,049 |
| 2023-03-13 | $7.35 | $7.59 | $7.35 | $7.59 | $7.59 | 2,043 |
| 2023-03-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 404 |
| 2023-03-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 395 |
| 2023-03-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 104 |
| 2023-03-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 687 |
| 2023-03-06 | $7.52 | $7.68 | $7.52 | $7.68 | $7.68 | 1,607 |
| 2023-03-03 | $8.00 | $8.00 | $7.36 | $7.39 | $7.39 | 2,017 |
| 2023-03-02 | $7.80 | $8.49 | $7.62 | $7.62 | $7.62 | 5,727 |
| 2023-03-01 | $7.63 | $7.64 | $7.34 | $7.64 | $7.64 | 4,326 |
| 2023-02-28 | $6.74 | $6.99 | $6.73 | $6.85 | $6.85 | 1,024 |
| 2023-02-27 | $6.74 | $6.90 | $6.74 | $6.90 | $6.90 | 1,240 |
| 2023-02-24 | $7.33 | $7.33 | $6.73 | $6.73 | $6.73 | 2,312 |
| 2023-02-23 | $7.27 | $7.27 | $7.23 | $7.23 | $7.23 | 3,971 |
| 2023-02-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 4,097 |
| 2023-02-21 | $7.02 | $7.25 | $7.02 | $7.25 | $7.25 | 1,382 |
| 2023-02-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 4,487 |
| 2023-02-16 | $7.15 | $7.38 | $7.15 | $7.38 | $7.38 | 6,725 |
| 2023-02-15 | $7.71 | $7.71 | $7.10 | $7.10 | $7.10 | 2,130 |
| 2023-02-14 | $7.52 | $7.52 | $7.25 | $7.45 | $7.45 | 6,042 |
| 2023-02-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 477 |
| 2023-02-10 | $7.40 | $7.97 | $7.20 | $7.74 | $7.74 | 15,826 |
| 2023-02-09 | $8.10 | $8.30 | $7.70 | $7.70 | $7.70 | 8,115 |
| 2023-02-08 | $8.13 | $8.13 | $8.10 | $8.10 | $8.10 | 3,781 |
| 2023-02-07 | $8.00 | $8.00 | $7.87 | $7.91 | $7.91 | 7,039 |
| 2023-02-06 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 8,789 |
| 2023-02-03 | $8.70 | $8.70 | $7.70 | $7.70 | $7.70 | 9,158 |
| 2023-02-02 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 1,202 |
| 2023-02-01 | $7.94 | $8.55 | $7.94 | $8.25 | $8.25 | 5,066 |
| 2023-01-31 | $7.96 | $7.99 | $7.94 | $7.99 | $7.99 | 2,662 |
| 2023-01-30 | $7.50 | $7.78 | $7.50 | $7.56 | $7.56 | 495 |
| 2023-01-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 156 |
| 2023-01-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 288 |
| 2023-01-25 | $7.15 | $7.57 | $6.55 | $7.55 | $7.55 | 7,648 |
| 2023-01-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 10 |
| 2023-01-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,031 |
| 2023-01-20 | $6.99 | $7.55 | $6.56 | $7.00 | $7.00 | 570 |
| 2023-01-19 | $7.03 | $7.05 | $6.88 | $7.00 | $7.00 | 2,597 |
| 2023-01-18 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 859 |
| 2023-01-17 | $7.33 | $7.33 | $6.98 | $7.26 | $7.26 | 2,729 |
| 2023-01-13 | $7.03 | $7.52 | $7.02 | $7.45 | $7.45 | 2,794 |
| 2023-01-12 | $7.80 | $8.15 | $7.64 | $7.64 | $7.64 | 3,431 |
| 2023-01-11 | $8.16 | $8.16 | $7.41 | $7.52 | $7.52 | 1,054 |
| 2023-01-10 | $8.33 | $8.60 | $8.20 | $8.20 | $8.20 | 1,312 |
| 2023-01-09 | $7.98 | $8.35 | $7.98 | $8.35 | $8.35 | 964 |
| 2023-01-06 | $8.00 | $8.55 | $7.70 | $7.99 | $7.99 | 2,514 |
| 2023-01-05 | $7.99 | $8.00 | $7.75 | $8.00 | $8.00 | 1,321 |
| 2023-01-04 | $7.12 | $7.84 | $7.12 | $7.84 | $7.84 | 617 |
| 2023-01-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 92 |
| 2022-12-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 336 |
| 2022-12-29 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 1,319 |
| 2022-12-28 | $7.00 | $7.28 | $7.00 | $7.00 | $7.00 | 4,468 |
| 2022-12-27 | $6.70 | $6.83 | $6.70 | $6.70 | $6.70 | 1,519 |
| 2022-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 686 |
| 2022-12-22 | $6.88 | $9.28 | $6.88 | $7.50 | $7.50 | 34,237 |
| 2022-12-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 111 |
| 2022-12-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 109 |
| 2022-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 35 |
| 2022-12-16 | $7.20 | $7.20 | $6.80 | $7.15 | $7.15 | 1,027 |
| 2022-12-15 | $6.95 | $7.15 | $6.95 | $7.05 | $7.05 | 1,192 |
| 2022-12-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 758 |
| 2022-12-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 201 |
| 2022-12-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 40 |
| 2022-12-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 219 |
| 2022-12-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 393 |
| 2022-12-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 74 |
| 2022-12-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 101 |
| 2022-12-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 85 |
| 2022-12-02 | $6.72 | $6.72 | $6.55 | $6.55 | $6.55 | 1,988 |
| 2022-12-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 265 |
| 2022-11-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 26 |
| 2022-11-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 548 |
| 2022-11-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 71 |
| 2022-11-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2 |
| 2022-11-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 5 |
| 2022-11-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 116 |
| 2022-11-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 158 |
| 2022-11-18 | $6.56 | $6.60 | $6.55 | $6.55 | $6.55 | 931 |
| 2022-11-17 | $6.70 | $6.70 | $6.66 | $6.70 | $6.70 | 1,119 |
| 2022-11-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 170 |
| 2022-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6 |
| 2022-11-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2 |
| 2022-11-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2022-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 110 |
| 2022-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6 |
| 2022-11-08 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 1,010 |
| 2022-11-07 | $6.84 | $6.84 | $6.69 | $6.69 | $6.69 | 1,512 |
| 2022-11-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 158 |
| 2022-11-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 78 |
| 2022-11-02 | $6.88 | $6.88 | $6.70 | $6.70 | $6.70 | 648 |
| 2022-11-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 437 |
| 2022-10-31 | $7.10 | $7.10 | $6.93 | $6.93 | $6.93 | 643 |
| 2022-10-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 277 |
| 2022-10-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 169 |
| 2022-10-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 211 |
| 2022-10-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 187 |
| 2022-10-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 166 |
| 2022-10-21 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 182 |
| 2022-10-20 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 56 |
| 2022-10-19 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 494 |
| 2022-10-18 | $7.51 | $7.51 | $7.01 | $7.01 | $7.01 | 506 |
| 2022-10-17 | $7.54 | $7.57 | $7.52 | $7.57 | $7.57 | 556 |
| 2022-10-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 33 |
| 2022-10-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 234 |
| 2022-10-12 | $7.33 | $7.33 | $7.07 | $7.07 | $7.07 | 2,085 |
| 2022-10-11 | $7.46 | $7.49 | $7.08 | $7.08 | $7.08 | 1,220 |
| 2022-10-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 407 |
| 2022-10-07 | $7.51 | $8.02 | $7.51 | $8.02 | $8.02 | 668 |
| 2022-10-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 422 |
| 2022-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 494 |
| 2022-10-04 | $7.94 | $8.02 | $7.30 | $8.02 | $8.02 | 2,536 |
| 2022-10-03 | $7.20 | $7.22 | $7.20 | $7.20 | $7.20 | 607 |
| 2022-09-30 | $7.39 | $7.55 | $7.39 | $7.50 | $7.50 | 1,068 |
| 2022-09-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 30 |
| 2022-09-28 | $7.25 | $7.30 | $7.22 | $7.30 | $7.30 | 722 |
| 2022-09-27 | $7.20 | $7.25 | $6.98 | $7.25 | $7.25 | 678 |
| 2022-09-26 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 771 |
| 2022-09-23 | $6.93 | $7.25 | $6.93 | $7.11 | $7.11 | 1,150 |
| 2022-09-22 | $7.30 | $7.30 | $6.75 | $6.75 | $6.75 | 7,278 |
| 2022-09-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 289 |
| 2022-09-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 359 |
| 2022-09-19 | $7.19 | $7.19 | $7.00 | $7.00 | $7.00 | 1,067 |
| 2022-09-16 | $7.00 | $7.28 | $7.00 | $7.28 | $7.28 | 2,750 |
| 2022-09-15 | $6.76 | $7.23 | $6.76 | $7.23 | $7.23 | 694 |
| 2022-09-14 | $6.79 | $6.97 | $6.79 | $6.79 | $6.79 | 1,587 |
| 2022-09-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 77 |
| 2022-09-12 | $6.98 | $6.99 | $6.97 | $6.99 | $6.99 | 1,313 |
| 2022-09-09 | $7.20 | $7.25 | $6.50 | $6.69 | $6.69 | 4,353 |
| 2022-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 409 |
| 2022-09-07 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 3,914 |
| 2022-09-06 | $7.21 | $7.25 | $7.06 | $7.06 | $7.06 | 1,026 |
| 2022-09-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 133 |
| 2022-09-01 | $7.24 | $7.24 | $7.03 | $7.03 | $7.03 | 511 |
| 2022-08-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 59 |
| 2022-08-30 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 2,840 |
| 2022-08-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 58 |
| 2022-08-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 264 |
| 2022-08-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 15 |
| 2022-08-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 103 |
| 2022-08-23 | $7.26 | $7.26 | $7.25 | $7.25 | $7.25 | 800 |
| 2022-08-22 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 251 |
| 2022-08-19 | $7.00 | $7.02 | $7.00 | $7.00 | $7.00 | 803 |
| 2022-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 231 |
| 2022-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 32 |
| 2022-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 119 |
| 2022-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 267 |
| 2022-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 30 |
| 2022-08-11 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2022-08-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 61 |
| 2022-08-09 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 259 |
| 2022-08-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 299 |
| 2022-08-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 59 |
| 2022-08-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 153 |
| 2022-08-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 478 |
| 2022-08-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 40 |
| 2022-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 158 |
| 2022-07-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 22 |
| 2022-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 57 |
| 2022-07-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5 |
| 2022-07-26 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 1,624 |
| 2022-07-25 | $6.76 | $7.00 | $6.74 | $7.00 | $7.00 | 3,178 |
| 2022-07-22 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 13 |
| 2022-07-21 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 39 |
| 2022-07-20 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 194 |
| 2022-07-19 | $7.02 | $7.02 | $7.01 | $7.01 | $7.01 | 593 |
| 2022-07-18 | $7.28 | $7.28 | $7.02 | $7.02 | $7.02 | 663 |
| 2022-07-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 13 |
| 2022-07-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 64 |
| 2022-07-13 | $7.00 | $7.30 | $7.00 | $7.00 | $7.00 | 4,964 |
| 2022-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 501 |
| 2022-07-11 | $7.14 | $7.14 | $7.00 | $7.00 | $7.00 | 4,902 |
| 2022-07-08 | $7.00 | $7.09 | $7.00 | $7.00 | $7.00 | 585 |
| 2022-07-07 | $6.83 | $7.01 | $6.83 | $7.01 | $7.01 | 606 |
| 2022-07-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 149 |
| 2022-07-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,617 |
| 2022-07-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 430 |
| 2022-06-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 118 |
| 2022-06-29 | $7.02 | $7.02 | $7.00 | $7.00 | $7.00 | 959 |
| 2022-06-28 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 331 |
| 2022-06-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 36 |
| 2022-06-24 | $7.14 | $7.14 | $7.00 | $7.00 | $7.00 | 1,525 |
| 2022-06-23 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 409 |
| 2022-06-22 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 311 |
| 2022-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 712 |
| 2022-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 154 |
| 2022-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 884 |
| 2022-06-15 | $7.01 | $7.02 | $7.00 | $7.00 | $7.00 | 1,526 |
| 2022-06-14 | $7.00 | $7.14 | $7.00 | $7.00 | $7.00 | 1,282 |
| 2022-06-13 | $7.00 | $7.15 | $7.00 | $7.14 | $7.14 | 708 |
| 2022-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 277 |
| 2022-06-09 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 492 |
| 2022-06-08 | $7.00 | $7.27 | $7.00 | $7.00 | $7.00 | 2,526 |
| 2022-06-07 | $7.30 | $7.30 | $7.00 | $7.00 | $7.00 | 442 |
| 2022-06-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 223 |
| 2022-06-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 241 |
| 2022-06-02 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 417 |
| 2022-06-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 573 |
| 2022-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 417 |
| 2022-05-27 | $7.01 | $7.34 | $7.00 | $7.30 | $7.30 | 2,924 |
| 2022-05-26 | $7.04 | $7.04 | $7.00 | $7.00 | $7.00 | 1,691 |
| 2022-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 122 |
| 2022-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 58 |
| 2022-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 334 |
| 2022-05-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 199 |
| 2022-05-19 | $6.95 | $7.10 | $6.80 | $7.10 | $7.10 | 2,008 |
| 2022-05-18 | $7.55 | $7.55 | $7.00 | $7.00 | $7.00 | 3,011 |
| 2022-05-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,527 |
| 2022-05-16 | $7.10 | $7.10 | $7.00 | $7.04 | $7.04 | 6,759 |
| 2022-05-13 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 999 |
| 2022-05-12 | $7.96 | $7.96 | $7.39 | $7.39 | $7.39 | 759 |
| 2022-05-11 | $7.00 | $7.45 | $7.00 | $7.21 | $7.21 | 5,181 |
| 2022-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,492 |
| 2022-05-09 | $7.00 | $7.36 | $7.00 | $7.36 | $7.36 | 1,435 |
| 2022-05-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 770 |
| 2022-05-05 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 1,395 |
| 2022-05-04 | $7.28 | $7.28 | $7.00 | $7.20 | $7.20 | 4,349 |
| 2022-05-03 | $7.06 | $7.70 | $7.00 | $7.14 | $7.14 | 24,760 |
| 2022-05-02 | $7.00 | $7.04 | $7.00 | $7.04 | $7.04 | 686 |
| 2022-04-29 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 503 |
| 2022-04-28 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 1,592 |
| 2022-04-27 | $6.76 | $7.24 | $6.76 | $7.00 | $7.00 | 19,094 |
| 2022-04-26 | $6.76 | $6.80 | $6.76 | $6.80 | $6.80 | 4,358 |
| 2022-04-25 | $6.80 | $6.95 | $6.80 | $6.80 | $6.80 | 4,878 |
| 2022-04-22 | $6.75 | $7.08 | $6.75 | $6.80 | $6.80 | 6,856 |
| 2022-04-21 | $7.39 | $7.39 | $6.70 | $6.80 | $6.80 | 5,582 |
| 2022-04-20 | $6.72 | $7.10 | $6.72 | $7.05 | $7.05 | 12,477 |
| 2022-04-19 | $6.70 | $7.00 | $6.66 | $6.71 | $6.71 | 780 |
| 2022-04-18 | $6.09 | $6.70 | $6.09 | $6.70 | $6.70 | 3,634 |
| 2022-04-14 | $6.24 | $6.79 | $6.02 | $6.30 | $6.30 | 10,445 |
| 2022-04-13 | $6.62 | $6.64 | $6.00 | $6.41 | $6.41 | 6,503 |
| 2022-04-12 | $7.20 | $7.20 | $6.05 | $7.16 | $7.16 | 8,685 |
| 2022-04-11 | $7.05 | $8.01 | $6.07 | $6.76 | $6.76 | 51,891 |
| 2022-04-08 | $7.26 | $7.96 | $6.82 | $7.03 | $7.03 | 9,497 |
| 2022-04-07 | $5.87 | $8.17 | $5.75 | $7.26 | $7.26 | 42,182 |
| 2022-04-06 | $6.02 | $6.02 | $5.80 | $5.80 | $5.80 | 409 |
| 2022-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 399 |
| 2022-04-04 | $6.40 | $6.41 | $6.40 | $6.40 | $6.40 | 600 |
| 2022-04-01 | $6.00 | $6.22 | $6.00 | $6.00 | $6.00 | 3,984 |
| 2022-03-31 | $6.36 | $6.36 | $6.27 | $6.29 | $6.29 | 911 |
| 2022-03-30 | $6.01 | $6.30 | $6.00 | $6.30 | $6.30 | 3,872 |
| 2022-03-29 | $5.97 | $5.97 | $5.37 | $5.90 | $5.90 | 661 |
| 2022-03-28 | $4.60 | $5.43 | $4.14 | $5.43 | $5.43 | 4,213 |
| 2022-03-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 237 |
| 2022-03-24 | $5.35 | $5.38 | $4.86 | $4.96 | $4.96 | 1,312 |
| 2022-03-23 | $5.41 | $5.44 | $5.40 | $5.40 | $5.40 | 1,893 |
| 2022-03-22 | $5.47 | $5.86 | $5.41 | $5.41 | $5.41 | 2,810 |
| 2022-03-21 | $5.80 | $5.80 | $5.19 | $5.48 | $5.48 | 1,177 |
| 2022-03-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 296 |
| 2022-03-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 311 |
| 2022-03-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 298 |
| 2022-03-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 391 |
| 2022-03-14 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 926 |
| 2022-03-11 | $4.83 | $5.75 | $4.83 | $5.50 | $5.50 | 4,119 |
| 2022-03-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 537 |
| 2022-03-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 79 |
| 2022-03-08 | $5.30 | $5.83 | $5.25 | $5.25 | $5.25 | 1,714 |
| 2022-03-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 210 |
| 2022-03-04 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 1,741 |
| 2022-03-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 202 |
| 2022-03-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 227 |
| 2022-03-01 | $5.40 | $5.61 | $4.24 | $5.22 | $5.22 | 17,079 |
| 2022-02-28 | $5.86 | $6.70 | $5.70 | $5.70 | $5.70 | 5,307 |
| 2022-02-25 | $5.74 | $5.84 | $5.31 | $5.84 | $5.84 | 2,002 |
| 2022-02-24 | $5.45 | $5.76 | $5.24 | $5.76 | $5.76 | 3,924 |
| 2022-02-23 | $6.02 | $6.62 | $6.02 | $6.20 | $6.20 | 16,685 |
| 2022-02-22 | $5.94 | $5.94 | $5.51 | $5.51 | $5.51 | 672 |
| 2022-02-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 393 |
| 2022-02-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 435 |
| 2022-02-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 136 |
| 2022-02-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 127 |
| 2022-02-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 441 |
| 2022-02-11 | $5.51 | $6.00 | $5.50 | $5.90 | $5.90 | 13,695 |
| 2022-02-10 | $5.98 | $5.98 | $5.54 | $5.90 | $5.90 | 2,068 |
| 2022-02-09 | $5.60 | $6.34 | $5.41 | $5.89 | $5.89 | 24,385 |
| 2022-02-08 | $5.35 | $6.29 | $5.29 | $6.29 | $6.29 | 13,067 |
| 2022-02-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 222 |
| 2022-02-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 330 |
| 2022-02-03 | $5.81 | $6.39 | $5.20 | $5.86 | $5.86 | 2,118 |
| 2022-02-02 | $6.44 | $6.89 | $5.30 | $5.52 | $5.52 | 18,337 |
| 2022-02-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 515 |
| 2022-01-31 | $5.95 | $6.28 | $5.69 | $6.28 | $6.28 | 2,603 |
| 2022-01-28 | $5.70 | $6.22 | $5.70 | $6.22 | $6.22 | 931 |
| 2022-01-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 266 |
| 2022-01-26 | $5.88 | $6.05 | $5.76 | $5.76 | $5.76 | 3,390 |
| 2022-01-25 | $6.00 | $6.89 | $6.00 | $6.25 | $6.25 | 2,726 |
| 2022-01-24 | $6.43 | $6.43 | $5.80 | $6.00 | $6.00 | 3,075 |
| 2022-01-21 | $6.36 | $6.50 | $6.36 | $6.50 | $6.50 | 2,108 |
| 2022-01-20 | $6.77 | $6.77 | $6.75 | $6.75 | $6.75 | 560 |
| 2022-01-19 | $6.75 | $6.77 | $6.75 | $6.77 | $6.77 | 891 |
| 2022-01-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 422 |
| 2022-01-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 16 |
| 2022-01-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 273 |
| 2022-01-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 25 |
| 2022-01-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 21 |
| 2022-01-10 | $7.00 | $7.12 | $6.95 | $6.95 | $6.95 | 1,348 |
| 2022-01-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 63 |
| 2022-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 441 |
| 2022-01-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,346 |
| 2022-01-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 426 |
| 2022-01-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 233 |
| 2021-12-31 | $6.76 | $7.23 | $6.76 | $6.94 | $6.94 | 4,679 |
| 2021-12-30 | $6.78 | $7.12 | $6.62 | $7.12 | $7.12 | 2,400 |
| 2021-12-29 | $7.10 | $7.44 | $6.40 | $7.05 | $7.05 | 2,586 |
| 2021-12-28 | $6.45 | $7.25 | $6.45 | $7.25 | $7.25 | 1,030 |
| 2021-12-27 | $6.50 | $7.43 | $6.50 | $6.84 | $6.84 | 2,133 |
| 2021-12-23 | $6.66 | $7.77 | $6.61 | $7.04 | $7.04 | 6,572 |
| 2021-12-22 | $6.67 | $6.84 | $6.67 | $6.84 | $6.84 | 1,268 |
| 2021-12-21 | $6.90 | $6.91 | $6.59 | $6.59 | $6.59 | 2,130 |
| 2021-12-20 | $6.98 | $7.75 | $6.67 | $6.67 | $6.67 | 5,044 |
| 2021-12-17 | $7.02 | $7.23 | $6.61 | $7.23 | $7.23 | 3,114 |
| 2021-12-16 | $7.17 | $7.19 | $7.03 | $7.10 | $7.10 | 2,864 |
| 2021-12-15 | $7.44 | $7.90 | $7.07 | $7.90 | $7.90 | 3,056 |
| 2021-12-14 | $7.92 | $8.02 | $7.13 | $7.50 | $7.50 | 4,670 |
| 2021-12-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 362 |
| 2021-12-10 | $8.00 | $8.00 | $7.12 | $7.87 | $7.87 | 2,695 |
| 2021-12-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 345 |
| 2021-12-08 | $7.39 | $7.79 | $7.19 | $7.79 | $7.79 | 4,519 |
| 2021-12-07 | $7.42 | $7.42 | $7.03 | $7.10 | $7.10 | 1,018 |
| 2021-12-06 | $7.31 | $7.41 | $7.31 | $7.40 | $7.40 | 1,668 |
| 2021-12-03 | $8.00 | $8.09 | $7.20 | $7.20 | $7.20 | 2,099 |
| 2021-12-02 | $8.03 | $8.29 | $8.03 | $8.29 | $8.29 | 1,038 |
| 2021-12-01 | $8.29 | $8.44 | $8.00 | $8.04 | $8.04 | 2,660 |
| 2021-11-30 | $8.26 | $8.26 | $7.43 | $7.43 | $7.43 | 564 |
| 2021-11-29 | $7.75 | $8.26 | $7.75 | $8.26 | $8.26 | 2,842 |
| 2021-11-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 582 |
| 2021-11-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 362 |
| 2021-11-23 | $7.91 | $7.91 | $7.07 | $7.84 | $7.84 | 16,716 |
| 2021-11-22 | $7.85 | $7.92 | $7.85 | $7.92 | $7.92 | 577 |
| 2021-11-19 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 182 |
| 2021-11-18 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 607 |
| 2021-11-17 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 2,973 |
| 2021-11-16 | $8.13 | $8.13 | $7.75 | $7.75 | $7.75 | 891 |
| 2021-11-15 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 649 |
| 2021-11-12 | $7.75 | $8.25 | $7.75 | $8.20 | $8.20 | 1,154 |
| 2021-11-11 | $8.02 | $8.99 | $8.01 | $8.01 | $8.01 | 1,465 |
| 2021-11-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 179 |
| 2021-11-09 | $7.85 | $7.85 | $7.75 | $7.75 | $7.75 | 915 |
| 2021-11-08 | $7.75 | $8.00 | $7.75 | $7.98 | $7.98 | 1,796 |
| 2021-11-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,046 |
| 2021-11-04 | $8.03 | $8.44 | $8.01 | $8.01 | $8.01 | 878 |
| 2021-11-03 | $8.77 | $8.77 | $7.89 | $8.10 | $8.10 | 4,463 |
| 2021-11-02 | $7.98 | $8.19 | $7.80 | $8.16 | $8.16 | 4,125 |
| 2021-11-01 | $7.81 | $8.36 | $7.46 | $8.36 | $8.36 | 3,062 |
| 2021-10-29 | $8.10 | $8.24 | $8.01 | $8.01 | $8.01 | 1,671 |
| 2021-10-28 | $8.08 | $8.08 | $7.95 | $7.96 | $7.96 | 1,621 |
| 2021-10-27 | $8.06 | $8.22 | $7.77 | $8.14 | $8.14 | 14,907 |
| 2021-10-26 | $7.72 | $8.48 | $7.72 | $7.90 | $7.90 | 7,848 |
| 2021-10-25 | $8.34 | $8.34 | $7.73 | $7.73 | $7.73 | 1,818 |
| 2021-10-22 | $8.62 | $8.62 | $8.33 | $8.40 | $8.40 | 2,594 |
| 2021-10-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 411 |
| 2021-10-20 | $8.72 | $8.77 | $8.70 | $8.75 | $8.75 | 3,764 |
| 2021-10-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 442 |
| 2021-10-18 | $9.25 | $9.30 | $8.33 | $9.16 | $9.16 | 2,331 |
| 2021-10-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 513 |
| 2021-10-14 | $8.72 | $8.89 | $8.72 | $8.89 | $8.89 | 982 |
| 2021-10-13 | $9.12 | $9.12 | $8.77 | $8.77 | $8.77 | 943 |
| 2021-10-12 | $9.12 | $9.26 | $8.90 | $9.26 | $9.26 | 874 |
| 2021-10-11 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 178 |
| 2021-10-08 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 676 |
| 2021-10-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 536 |
| 2021-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 594 |
| 2021-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 108 |
| 2021-10-04 | $8.76 | $9.05 | $8.76 | $9.05 | $9.05 | 1,000 |
| 2021-10-01 | $9.11 | $9.11 | $9.01 | $9.01 | $9.01 | 827 |
| 2021-09-30 | $9.00 | $9.52 | $9.00 | $9.52 | $9.52 | 1,031 |
| 2021-09-29 | $8.98 | $9.32 | $8.98 | $9.31 | $9.31 | 3,135 |
| 2021-09-28 | $8.78 | $9.00 | $8.51 | $8.81 | $8.81 | 4,965 |
| 2021-09-27 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 1,760 |
| 2021-09-24 | $8.64 | $8.64 | $8.30 | $8.30 | $8.30 | 693 |
| 2021-09-23 | $8.08 | $8.30 | $8.08 | $8.30 | $8.30 | 971 |
| 2021-09-22 | $8.27 | $8.32 | $8.27 | $8.32 | $8.32 | 796 |
| 2021-09-21 | $7.81 | $7.83 | $7.66 | $7.66 | $7.66 | 5,316 |
| 2021-09-20 | $7.90 | $8.26 | $7.81 | $7.81 | $7.81 | 9,151 |
| 2021-09-17 | $8.15 | $8.59 | $7.58 | $7.81 | $7.81 | 15,054 |
| 2021-09-16 | $9.30 | $9.88 | $8.35 | $8.37 | $8.37 | 16,314 |
| 2021-09-15 | $9.72 | $9.90 | $9.25 | $9.25 | $9.25 | 6,088 |
| 2021-09-14 | $9.35 | $9.85 | $9.35 | $9.85 | $9.85 | 10,291 |
| 2021-09-13 | $9.45 | $9.95 | $9.26 | $9.45 | $9.45 | 6,525 |
| 2021-09-10 | $9.22 | $9.44 | $9.22 | $9.44 | $9.44 | 1,082 |
| 2021-09-09 | $9.88 | $9.88 | $9.12 | $9.12 | $9.12 | 7,583 |
| 2021-09-08 | $9.50 | $9.80 | $9.06 | $9.80 | $9.80 | 1,533 |
| 2021-09-07 | $9.09 | $9.89 | $9.06 | $9.06 | $9.06 | 3,737 |
| 2021-09-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 398 |
| 2021-09-02 | $9.29 | $9.29 | $9.15 | $9.15 | $9.15 | 1,331 |
| 2021-09-01 | $9.42 | $9.48 | $9.34 | $9.34 | $9.34 | 1,719 |
| 2021-08-31 | $9.19 | $9.41 | $8.99 | $9.41 | $9.41 | 2,544 |
| 2021-08-30 | $9.05 | $9.30 | $9.05 | $9.10 | $9.10 | 2,319 |
| 2021-08-27 | $9.85 | $9.85 | $9.25 | $9.25 | $9.25 | 1,039 |
| 2021-08-26 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 824 |
| 2021-08-25 | $9.49 | $9.59 | $9.49 | $9.50 | $9.50 | 1,045 |
| 2021-08-24 | $9.62 | $9.75 | $9.31 | $9.46 | $9.46 | 14,655 |
| 2021-08-23 | $9.80 | $9.95 | $9.56 | $9.86 | $9.86 | 19,588 |
| 2021-08-20 | $9.75 | $9.83 | $9.00 | $9.79 | $9.79 | 18,009 |
| 2021-08-19 | $9.97 | $10.09 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2021-08-18 | $10.27 | $10.27 | $9.61 | $9.75 | $9.75 | 3,771 |
| 2021-08-17 | $10.50 | $10.85 | $10.00 | $10.28 | $10.28 | 17,643 |
| 2021-08-16 | $8.48 | $10.43 | $8.48 | $10.00 | $10.00 | 74,283 |
| 2021-08-13 | $8.20 | $9.00 | $7.86 | $9.00 | $9.00 | 12,626 |
| 2021-08-12 | $8.34 | $8.57 | $7.90 | $8.00 | $8.00 | 22,676 |
| 2021-08-11 | $8.30 | $8.39 | $7.90 | $8.39 | $8.39 | 1,831 |
| 2021-08-10 | $8.38 | $8.38 | $7.92 | $8.36 | $8.36 | 8,097 |
| 2021-08-09 | $8.53 | $8.63 | $8.05 | $8.62 | $8.62 | 8,205 |
| 2021-08-06 | $8.94 | $8.94 | $8.12 | $8.93 | $8.93 | 1,171 |
| 2021-08-05 | $7.86 | $8.37 | $7.86 | $8.37 | $8.37 | 745 |
| 2021-08-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 129 |
| 2021-08-03 | $8.50 | $8.52 | $8.50 | $8.52 | $8.52 | 497 |
| 2021-08-02 | $7.89 | $8.68 | $7.89 | $8.29 | $8.29 | 686 |
| 2021-07-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 334 |
| 2021-07-29 | $8.52 | $8.56 | $7.85 | $8.14 | $8.14 | 2,692 |
| 2021-07-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 443 |
| 2021-07-27 | $7.85 | $8.02 | $7.85 | $8.02 | $8.02 | 1,852 |
| 2021-07-26 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 464 |
| 2021-07-23 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 885 |
| 2021-07-22 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 510 |
| 2021-07-21 | $7.85 | $8.03 | $7.85 | $7.86 | $7.86 | 997 |
| 2021-07-20 | $7.84 | $8.15 | $7.80 | $7.85 | $7.85 | 2,855 |
| 2021-07-19 | $7.84 | $7.85 | $7.79 | $7.82 | $7.82 | 2,097 |
| 2021-07-16 | $8.00 | $8.15 | $7.70 | $7.73 | $7.73 | 6,081 |
| 2021-07-15 | $8.05 | $8.46 | $8.05 | $8.21 | $8.21 | 2,728 |
| 2021-07-14 | $8.19 | $8.60 | $8.00 | $8.05 | $8.05 | 9,824 |
| 2021-07-13 | $8.25 | $8.84 | $8.25 | $8.36 | $8.36 | 6,633 |
| 2021-07-12 | $8.10 | $8.57 | $8.04 | $8.40 | $8.40 | 26,773 |
| 2021-07-09 | $8.46 | $9.04 | $8.00 | $8.10 | $8.10 | 33,383 |
| 2021-07-08 | $8.31 | $8.58 | $8.22 | $8.53 | $8.53 | 17,903 |
| 2021-07-07 | $9.23 | $9.23 | $8.49 | $8.76 | $8.76 | 16,528 |
| 2021-07-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1,104 |
| 2021-07-02 | $9.22 | $9.43 | $8.70 | $9.00 | $9.00 | 36,794 |
| 2021-07-01 | $9.82 | $9.96 | $9.11 | $9.21 | $9.21 | 8,478 |
| 2021-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,496 |
| 2021-06-29 | $9.90 | $9.90 | $9.71 | $9.71 | $9.71 | 2,454 |
| 2021-06-28 | $10.06 | $10.06 | $9.64 | $9.88 | $9.88 | 10,303 |
| 2021-06-25 | $8.27 | $10.05 | $8.27 | $9.65 | $9.65 | 322,521 |
| 2021-06-24 | $8.26 | $8.68 | $7.81 | $8.11 | $8.11 | 12,953 |
| 2021-06-23 | $8.07 | $8.10 | $7.89 | $8.07 | $8.07 | 13,361 |
| 2021-06-22 | $7.85 | $8.05 | $7.56 | $7.94 | $7.94 | 22,689 |
| 2021-06-21 | $8.34 | $8.34 | $7.28 | $7.44 | $7.44 | 14,254 |
| 2021-06-18 | $8.39 | $8.47 | $8.11 | $8.38 | $8.38 | 12,979 |
| 2021-06-17 | $9.13 | $9.13 | $8.47 | $8.66 | $8.66 | 10,305 |
| 2021-06-16 | $9.30 | $9.41 | $8.76 | $9.00 | $9.00 | 10,238 |
| 2021-06-15 | $9.40 | $10.30 | $9.15 | $9.26 | $9.26 | 28,186 |
| 2021-06-14 | $8.56 | $8.65 | $8.56 | $8.65 | $8.65 | 5,204 |
| 2021-06-11 | $8.62 | $8.96 | $8.61 | $8.86 | $8.86 | 3,755 |
| 2021-06-10 | $8.51 | $9.12 | $8.40 | $8.86 | $8.86 | 11,121 |
| 2021-06-09 | $8.57 | $8.68 | $8.31 | $8.45 | $8.45 | 10,407 |
| 2021-06-08 | $8.75 | $8.87 | $8.30 | $8.45 | $8.45 | 39,712 |
| 2021-06-07 | $9.20 | $9.55 | $8.87 | $9.01 | $9.01 | 6,129 |
| 2021-06-04 | $9.10 | $9.14 | $9.10 | $9.14 | $9.14 | 4,673 |
| 2021-06-03 | $9.10 | $9.10 | $9.01 | $9.09 | $9.09 | 7,190 |
| 2021-06-02 | $9.16 | $9.20 | $9.01 | $9.11 | $9.11 | 8,491 |
| 2021-06-01 | $9.10 | $9.50 | $9.10 | $9.16 | $9.16 | 3,248 |
| 2021-05-28 | $9.02 | $9.25 | $9.01 | $9.06 | $9.06 | 7,062 |
| 2021-05-27 | $8.76 | $9.17 | $8.76 | $9.17 | $9.17 | 5,148 |
| 2021-05-26 | $8.65 | $8.94 | $8.65 | $8.85 | $8.85 | 5,741 |
| 2021-05-25 | $9.25 | $9.33 | $8.52 | $8.66 | $8.66 | 7,508 |
| 2021-05-24 | $9.48 | $9.96 | $9.27 | $9.40 | $9.40 | 6,337 |
| 2021-05-21 | $9.56 | $9.80 | $9.45 | $9.51 | $9.51 | 6,491 |
| 2021-05-20 | $10.04 | $10.04 | $9.25 | $9.44 | $9.44 | 12,707 |
| 2021-05-19 | $9.91 | $10.05 | $9.76 | $9.93 | $9.93 | 5,520 |
| 2021-05-18 | $11.00 | $11.06 | $10.10 | $10.10 | $10.10 | 6,217 |
| 2021-05-17 | $10.93 | $11.02 | $10.30 | $10.38 | $10.38 | 12,179 |
| 2021-05-14 | $10.01 | $11.21 | $9.79 | $11.10 | $11.10 | 25,954 |
| 2021-05-13 | $10.09 | $10.31 | $9.72 | $9.90 | $9.90 | 12,706 |
| 2021-05-12 | $10.06 | $10.23 | $9.90 | $10.10 | $10.10 | 23,262 |
| 2021-05-11 | $10.22 | $10.66 | $10.00 | $10.11 | $10.11 | 56,293 |
| 2021-05-10 | $10.53 | $10.53 | $10.24 | $10.24 | $10.24 | 12,861 |
| 2021-05-07 | $11.06 | $11.13 | $10.51 | $10.66 | $10.66 | 35,016 |
| 2021-05-06 | $10.90 | $11.11 | $10.90 | $11.00 | $11.00 | 9,468 |
| 2021-05-05 | $10.95 | $11.39 | $10.90 | $10.99 | $10.99 | 13,130 |
| 2021-05-04 | $10.85 | $11.55 | $10.85 | $10.95 | $10.95 | 42,696 |
| 2021-05-03 | $11.16 | $11.32 | $10.86 | $11.04 | $11.04 | 24,975 |
| 2021-04-30 | $11.10 | $11.23 | $10.81 | $11.11 | $11.11 | 14,002 |
| 2021-04-29 | $11.03 | $11.34 | $10.80 | $11.10 | $11.10 | 12,199 |
| 2021-04-28 | $11.16 | $11.26 | $10.80 | $10.95 | $10.95 | 14,863 |
| 2021-04-27 | $11.84 | $11.84 | $11.00 | $11.26 | $11.26 | 20,090 |
| 2021-04-26 | $10.50 | $12.11 | $10.20 | $11.91 | $11.91 | 73,126 |
| 2021-04-23 | $10.85 | $10.85 | $10.00 | $10.54 | $10.54 | 11,062 |
| 2021-04-22 | $10.20 | $10.93 | $10.20 | $10.74 | $10.74 | 22,937 |
| 2021-04-21 | $10.34 | $10.94 | $9.95 | $10.66 | $10.66 | 27,681 |
| 2021-04-20 | $10.93 | $11.00 | $10.00 | $10.39 | $10.39 | 104,908 |
| 2021-04-19 | $10.70 | $11.00 | $10.28 | $10.97 | $10.97 | 43,009 |
| 2021-04-16 | $10.80 | $11.07 | $10.40 | $10.77 | $10.77 | 32,946 |
| 2021-04-15 | $10.56 | $11.30 | $10.40 | $10.58 | $10.58 | 60,716 |
| 2021-04-14 | $10.96 | $11.04 | $10.74 | $10.75 | $10.75 | 42,178 |
| 2021-04-13 | $11.86 | $12.11 | $10.60 | $11.05 | $11.05 | 88,377 |
| 2021-04-12 | $13.26 | $13.43 | $11.49 | $12.05 | $12.05 | 235,265 |
| 2021-04-09 | $13.25 | $14.78 | $12.80 | $14.29 | $14.29 | 977,129 |
| 2021-04-08 | $15.28 | $22.03 | $13.85 | $14.55 | $14.55 | 43,648,052 |
| 2021-04-07 | $9.50 | $11.58 | $9.50 | $10.06 | $10.06 | 90,915 |
| 2021-04-06 | $9.40 | $9.68 | $9.40 | $9.65 | $9.65 | 2,113 |
| 2021-04-05 | $9.47 | $9.74 | $9.47 | $9.51 | $9.51 | 1,095 |
| 2021-04-01 | $8.99 | $9.93 | $8.99 | $9.93 | $9.93 | 7,208 |
| 2021-03-31 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 1,280 |
| 2021-03-30 | $9.73 | $9.73 | $9.55 | $9.55 | $9.55 | 1,399 |
| 2021-03-29 | $11.00 | $11.30 | $10.54 | $10.70 | $10.70 | 3,507 |
| 2021-03-26 | $10.23 | $11.25 | $10.11 | $11.00 | $11.00 | 3,612 |
| 2021-03-25 | $9.32 | $9.89 | $9.32 | $9.89 | $9.89 | 2,732 |
| 2021-03-24 | $10.48 | $10.72 | $9.20 | $9.20 | $9.20 | 4,614 |
| 2021-03-23 | $10.84 | $10.84 | $10.52 | $10.52 | $10.52 | 1,749 |
| 2021-03-22 | $11.13 | $11.40 | $10.96 | $11.00 | $11.00 | 5,033 |
| 2021-03-19 | $11.13 | $12.15 | $11.00 | $11.45 | $11.45 | 23,998 |
| 2021-03-18 | $11.13 | $11.13 | $10.71 | $10.88 | $10.88 | 1,253 |
| 2021-03-17 | $11.07 | $11.20 | $10.98 | $10.98 | $10.98 | 1,087 |
| 2021-03-16 | $11.51 | $11.51 | $11.30 | $11.30 | $11.30 | 636 |
| 2021-03-15 | $11.08 | $11.19 | $11.01 | $11.19 | $11.19 | 1,842 |
| 2021-03-12 | $11.45 | $11.63 | $11.14 | $11.26 | $11.26 | 2,391 |
| 2021-03-11 | $11.88 | $11.88 | $11.02 | $11.72 | $11.72 | 3,340 |
| 2021-03-10 | $11.27 | $11.31 | $10.65 | $10.86 | $10.86 | 2,654 |
| 2021-03-09 | $10.79 | $11.00 | $10.65 | $10.95 | $10.95 | 3,820 |
| 2021-03-08 | $11.25 | $11.25 | $10.57 | $11.02 | $11.02 | 5,566 |
| 2021-03-05 | $10.87 | $11.49 | $10.41 | $11.25 | $11.25 | 5,885 |
| 2021-03-04 | $9.87 | $10.85 | $9.87 | $10.69 | $10.69 | 8,648 |
| 2021-03-03 | $9.94 | $10.66 | $9.94 | $10.13 | $10.13 | 1,096 |
| 2021-03-02 | $10.22 | $10.63 | $9.81 | $10.21 | $10.21 | 2,664 |
| 2021-03-01 | $10.46 | $10.84 | $9.99 | $10.64 | $10.64 | 7,947 |
| 2021-02-26 | $10.62 | $10.62 | $9.98 | $10.19 | $10.19 | 5,051 |
| 2021-02-25 | $10.87 | $10.87 | $10.50 | $10.50 | $10.50 | 2,620 |
| 2021-02-24 | $10.06 | $10.90 | $10.06 | $10.90 | $10.90 | 2,014 |
| 2021-02-23 | $10.36 | $10.36 | $9.66 | $10.24 | $10.24 | 1,398 |
| 2021-02-22 | $10.44 | $10.46 | $10.03 | $10.38 | $10.38 | 3,109 |
| 2021-02-19 | $9.98 | $10.42 | $9.79 | $10.42 | $10.42 | 6,877 |
| 2021-02-18 | $9.70 | $10.01 | $9.70 | $10.01 | $10.01 | 3,037 |
| 2021-02-17 | $9.94 | $9.96 | $9.70 | $9.77 | $9.77 | 5,579 |
| 2021-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 934 |
| 2021-02-12 | $9.86 | $9.90 | $9.71 | $9.71 | $9.71 | 2,855 |
| 2021-02-11 | $10.11 | $10.19 | $9.89 | $9.89 | $9.89 | 3,588 |
| 2021-02-10 | $9.87 | $10.18 | $9.65 | $9.87 | $9.87 | 2,904 |
| 2021-02-09 | $10.09 | $10.18 | $9.95 | $9.95 | $9.95 | 2,943 |
| 2021-02-08 | $10.30 | $10.31 | $9.90 | $10.20 | $10.20 | 6,329 |
| 2021-02-05 | $10.10 | $10.30 | $9.42 | $10.30 | $10.30 | 20,011 |
| 2021-02-04 | $9.02 | $9.96 | $9.02 | $9.96 | $9.96 | 2,013 |
| 2021-02-03 | $9.00 | $9.27 | $9.00 | $9.05 | $9.05 | 1,417 |
| 2021-02-02 | $8.92 | $9.22 | $8.80 | $9.09 | $9.09 | 4,622 |
| 2021-02-01 | $9.25 | $9.25 | $8.85 | $9.22 | $9.22 | 1,314 |
| 2021-01-29 | $8.85 | $9.19 | $8.85 | $8.90 | $8.90 | 2,241 |
| 2021-01-28 | $8.98 | $9.65 | $8.80 | $9.65 | $9.65 | 1,352 |
| 2021-01-27 | $9.11 | $9.11 | $8.85 | $8.92 | $8.92 | 3,817 |
| 2021-01-26 | $9.54 | $9.54 | $9.35 | $9.35 | $9.35 | 1,956 |
| 2021-01-25 | $8.84 | $9.63 | $8.84 | $9.54 | $9.54 | 1,609 |
| 2021-01-22 | $9.07 | $9.15 | $9.05 | $9.15 | $9.15 | 2,699 |
| 2021-01-21 | $9.13 | $9.38 | $9.13 | $9.13 | $9.13 | 2,931 |
| 2021-01-20 | $9.02 | $9.36 | $9.02 | $9.09 | $9.09 | 2,247 |
| 2021-01-19 | $8.90 | $9.26 | $8.81 | $9.02 | $9.02 | 7,378 |
| 2021-01-15 | $8.30 | $8.62 | $8.30 | $8.40 | $8.40 | 3,259 |
| 2021-01-14 | $8.70 | $8.70 | $8.21 | $8.53 | $8.53 | 4,294 |
| 2021-01-13 | $8.78 | $9.43 | $8.40 | $8.40 | $8.40 | 10,878 |
| 2021-01-12 | $9.45 | $9.45 | $9.02 | $9.13 | $9.13 | 2,025 |
| 2021-01-11 | $9.50 | $9.60 | $9.00 | $9.48 | $9.48 | 6,276 |
| 2021-01-08 | $9.60 | $9.60 | $9.35 | $9.46 | $9.46 | 2,131 |
| 2021-01-07 | $9.62 | $9.75 | $9.42 | $9.75 | $9.75 | 4,796 |
| 2021-01-06 | $9.75 | $9.75 | $9.44 | $9.45 | $9.45 | 4,195 |
| 2021-01-05 | $9.75 | $9.75 | $9.28 | $9.72 | $9.72 | 3,183 |
| 2021-01-04 | $10.00 | $10.00 | $9.72 | $9.73 | $9.73 | 2,237 |
| 2020-12-31 | $10.28 | $10.28 | $10.01 | $10.01 | $10.01 | 1,542 |
| 2020-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 859 |
| 2020-12-29 | $10.02 | $10.02 | $9.84 | $9.90 | $9.90 | 1,431 |
| 2020-12-28 | $10.43 | $10.43 | $9.72 | $9.85 | $9.85 | 1,386 |
| 2020-12-24 | $10.42 | $10.59 | $10.00 | $10.00 | $10.00 | 1,983 |
| 2020-12-23 | $10.54 | $10.75 | $10.43 | $10.43 | $10.43 | 2,285 |
| 2020-12-22 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 965 |
| 2020-12-21 | $10.59 | $11.00 | $10.59 | $10.96 | $10.96 | 2,115 |
| 2020-12-18 | $11.40 | $11.40 | $10.71 | $11.00 | $11.00 | 11,322 |
| 2020-12-17 | $11.26 | $11.40 | $11.08 | $11.20 | $11.20 | 3,521 |
| 2020-12-16 | $11.19 | $11.43 | $11.15 | $11.30 | $11.30 | 4,622 |
| 2020-12-15 | $11.00 | $11.00 | $10.53 | $10.99 | $10.99 | 12,754 |
| 2020-12-14 | $10.84 | $11.00 | $10.48 | $10.66 | $10.66 | 5,719 |
| 2020-12-11 | $10.66 | $10.98 | $10.60 | $10.85 | $10.85 | 1,516 |
| 2020-12-10 | $10.95 | $11.00 | $10.55 | $11.00 | $11.00 | 2,087 |
| 2020-12-09 | $11.00 | $11.00 | $10.61 | $10.61 | $10.61 | 2,095 |
| 2020-12-08 | $10.39 | $11.00 | $10.39 | $11.00 | $11.00 | 3,152 |
| 2020-12-07 | $11.13 | $11.15 | $10.34 | $10.41 | $10.41 | 7,625 |
| 2020-12-04 | $11.40 | $11.40 | $10.27 | $10.47 | $10.47 | 1,313 |
| 2020-12-03 | $10.52 | $10.52 | $10.35 | $10.35 | $10.35 | 1,520 |
| 2020-12-02 | $10.69 | $10.70 | $10.51 | $10.51 | $10.51 | 3,015 |
| 2020-12-01 | $11.00 | $11.00 | $10.90 | $10.96 | $10.96 | 4,695 |
| 2020-11-30 | $10.88 | $10.99 | $10.88 | $10.96 | $10.96 | 1,968 |
| 2020-11-27 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 1,076 |
| 2020-11-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 593 |
| 2020-11-24 | $10.50 | $10.57 | $10.50 | $10.57 | $10.57 | 1,911 |
| 2020-11-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 623 |
| 2020-11-20 | $10.97 | $11.40 | $10.53 | $10.53 | $10.53 | 6,489 |
| 2020-11-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 356 |
| 2020-11-18 | $10.75 | $11.00 | $10.50 | $10.50 | $10.50 | 1,709 |
| 2020-11-17 | $11.29 | $11.29 | $10.78 | $10.78 | $10.78 | 3,378 |
| 2020-11-16 | $11.26 | $11.33 | $11.20 | $11.31 | $11.31 | 2,740 |
| 2020-11-13 | $11.02 | $11.20 | $11.00 | $11.20 | $11.20 | 2,169 |
| 2020-11-12 | $11.31 | $11.31 | $11.21 | $11.21 | $11.21 | 1,253 |
| 2020-11-11 | $11.21 | $11.37 | $10.65 | $11.37 | $11.37 | 1,558 |
| 2020-11-10 | $11.35 | $11.40 | $11.00 | $11.00 | $11.00 | 5,429 |
| 2020-11-09 | $11.25 | $11.41 | $11.21 | $11.30 | $11.30 | 3,136 |
| 2020-11-06 | $11.14 | $11.14 | $11.00 | $11.00 | $11.00 | 2,736 |
| 2020-11-05 | $11.01 | $11.25 | $11.01 | $11.22 | $11.22 | 1,875 |
| 2020-11-04 | $11.00 | $11.19 | $11.00 | $11.19 | $11.19 | 2,136 |
| 2020-11-03 | $11.00 | $11.25 | $10.56 | $11.25 | $11.25 | 2,805 |
| 2020-11-02 | $10.73 | $10.85 | $10.73 | $10.85 | $10.85 | 1,133 |
| 2020-10-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 680 |
| 2020-10-29 | $11.05 | $11.25 | $9.18 | $10.11 | $10.11 | 7,858 |
| 2020-10-28 | $11.14 | $11.14 | $10.93 | $11.05 | $11.05 | 8,971 |
| 2020-10-27 | $11.03 | $11.25 | $10.85 | $10.85 | $10.85 | 1,529 |
| 2020-10-26 | $10.93 | $10.93 | $10.81 | $10.81 | $10.81 | 1,028 |
| 2020-10-23 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 307 |
| 2020-10-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 962 |
| 2020-10-21 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 1,896 |
| 2020-10-20 | $10.70 | $11.02 | $10.70 | $10.98 | $10.98 | 1,088 |
| 2020-10-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 413 |
| 2020-10-16 | $10.72 | $10.72 | $10.60 | $10.60 | $10.60 | 1,068 |
| 2020-10-15 | $10.50 | $10.95 | $10.50 | $10.95 | $10.95 | 962 |
| 2020-10-14 | $10.72 | $10.75 | $10.50 | $10.50 | $10.50 | 802 |
| 2020-10-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 394 |
| 2020-10-12 | $10.54 | $11.25 | $10.54 | $10.96 | $10.96 | 9,934 |
| 2020-10-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 160 |
| 2020-10-08 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 748 |
| 2020-10-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,038 |
| 2020-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 980 |
| 2020-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 635 |
| 2020-10-02 | $10.25 | $10.34 | $10.25 | $10.34 | $10.34 | 1,098 |
| 2020-10-01 | $10.29 | $10.29 | $10.07 | $10.07 | $10.07 | 807 |
| 2020-09-30 | $10.20 | $10.25 | $9.99 | $10.20 | $10.20 | 9,242 |
| 2020-09-29 | $9.90 | $10.50 | $9.90 | $10.44 | $10.44 | 4,614 |
| 2020-09-28 | $9.76 | $10.25 | $9.76 | $10.25 | $10.25 | 1,950 |
| 2020-09-25 | $9.97 | $10.16 | $9.50 | $9.88 | $9.88 | 2,567 |
| 2020-09-24 | $10.12 | $10.12 | $9.57 | $9.57 | $9.57 | 610 |
| 2020-09-23 | $9.50 | $9.97 | $9.48 | $9.56 | $9.56 | 3,554 |
| 2020-09-22 | $9.69 | $10.06 | $9.46 | $9.46 | $9.46 | 1,284 |
| 2020-09-21 | $9.87 | $10.13 | $9.25 | $9.33 | $9.33 | 7,761 |
| 2020-09-18 | $10.42 | $11.44 | $9.90 | $10.11 | $10.11 | 50,326 |
| 2020-09-17 | $9.64 | $10.25 | $9.64 | $10.25 | $10.25 | 1,288 |
| 2020-09-16 | $9.78 | $10.25 | $9.78 | $9.80 | $9.80 | 3,085 |
| 2020-09-15 | $10.00 | $10.25 | $9.96 | $10.25 | $10.25 | 2,312 |
| 2020-09-14 | $9.71 | $9.86 | $9.40 | $9.72 | $9.72 | 5,092 |
| 2020-09-11 | $9.75 | $12.00 | $9.52 | $9.52 | $9.52 | 12,258 |
| 2020-09-10 | $9.00 | $9.75 | $9.00 | $9.29 | $9.29 | 2,672 |
| 2020-09-09 | $9.04 | $9.05 | $8.63 | $8.63 | $8.63 | 7,875 |
| 2020-09-08 | $8.20 | $8.98 | $8.20 | $8.98 | $8.98 | 3,400 |
| 2020-09-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 539 |
| 2020-09-03 | $8.39 | $8.39 | $7.74 | $7.77 | $7.77 | 1,271 |
| 2020-09-02 | $8.26 | $9.08 | $7.58 | $7.75 | $7.75 | 4,465 |
| 2020-09-01 | $7.50 | $9.58 | $7.50 | $8.26 | $8.26 | 37,203 |
| 2020-08-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,219 |
| 2020-08-28 | $7.43 | $8.17 | $7.43 | $7.71 | $7.71 | 1,785 |
| 2020-08-27 | $7.90 | $7.90 | $6.91 | $6.91 | $6.91 | 6,324 |
| 2020-08-26 | $8.13 | $8.13 | $8.04 | $8.04 | $8.04 | 815 |
| 2020-08-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 345 |
| 2020-08-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 709 |
| 2020-08-21 | $8.31 | $8.47 | $8.08 | $8.47 | $8.47 | 1,712 |
| 2020-08-20 | $8.68 | $8.68 | $8.35 | $8.38 | $8.38 | 7,271 |
| 2020-08-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 415 |
| 2020-08-18 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 302 |
| 2020-08-17 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 215 |
| 2020-08-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 272 |
| 2020-08-13 | $8.93 | $8.97 | $8.93 | $8.97 | $8.97 | 511 |
| 2020-08-12 | $8.92 | $8.92 | $8.45 | $8.45 | $8.45 | 543 |
| 2020-08-11 | $8.97 | $8.97 | $8.69 | $8.69 | $8.69 | 1,459 |
| 2020-08-10 | $8.97 | $8.97 | $8.61 | $8.61 | $8.61 | 698 |
| 2020-08-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 498 |
| 2020-08-06 | $8.91 | $9.00 | $8.34 | $9.00 | $9.00 | 1,213 |
| 2020-08-05 | $8.63 | $8.67 | $8.26 | $8.67 | $8.67 | 1,771 |
| 2020-08-04 | $8.95 | $8.97 | $8.94 | $8.94 | $8.94 | 797 |
| 2020-08-03 | $9.00 | $9.00 | $8.70 | $8.70 | $8.70 | 1,268 |
| 2020-07-31 | $8.41 | $9.00 | $8.40 | $8.40 | $8.40 | 2,623 |
| 2020-07-30 | $8.89 | $9.00 | $8.35 | $8.60 | $8.60 | 2,083 |
| 2020-07-29 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 588 |
| 2020-07-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 502 |
| 2020-07-27 | $8.28 | $9.07 | $8.28 | $9.07 | $9.07 | 434 |
| 2020-07-24 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 529 |
| 2020-07-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 185 |
| 2020-07-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 570 |
| 2020-07-21 | $8.35 | $9.15 | $8.35 | $9.15 | $9.15 | 757 |
| 2020-07-20 | $8.94 | $8.94 | $8.26 | $8.26 | $8.26 | 1,557 |
| 2020-07-17 | $8.48 | $8.94 | $8.48 | $8.94 | $8.94 | 990 |
| 2020-07-16 | $8.70 | $8.70 | $8.48 | $8.48 | $8.48 | 590 |
| 2020-07-15 | $8.59 | $8.59 | $8.50 | $8.50 | $8.50 | 4,800 |
| 2020-07-14 | $8.51 | $9.00 | $8.50 | $8.50 | $8.50 | 8,500 |
| 2020-07-13 | $8.80 | $8.94 | $8.46 | $8.50 | $8.50 | 2,900 |
| 2020-07-10 | $9.52 | $9.52 | $8.80 | $8.80 | $8.80 | 1,600 |
| 2020-07-09 | $10.00 | $10.30 | $8.11 | $8.49 | $8.49 | 7,500 |
| 2020-07-08 | $10.24 | $10.43 | $9.54 | $9.90 | $9.90 | 1,700 |
| 2020-07-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 630 |
| 2020-07-06 | $9.83 | $10.77 | $9.83 | $9.97 | $9.97 | 2,800 |
| 2020-07-02 | $10.53 | $10.53 | $9.36 | $9.36 | $9.36 | 6,000 |
| 2020-07-01 | $10.88 | $11.00 | $10.09 | $10.09 | $10.09 | 6,700 |
| 2020-06-30 | $10.38 | $10.63 | $10.37 | $10.63 | $10.63 | 2,000 |
| 2020-06-29 | $9.98 | $10.99 | $9.11 | $10.99 | $10.99 | 20,100 |
| 2020-06-26 | $11.00 | $11.00 | $9.52 | $9.63 | $9.63 | 162,300 |
| 2020-06-25 | $11.00 | $11.00 | $10.88 | $11.00 | $11.00 | 12,729 |
| 2020-06-24 | $11.00 | $11.00 | $10.59 | $11.00 | $11.00 | 19,579 |
| 2020-06-23 | $11.71 | $11.71 | $10.71 | $11.00 | $11.00 | 11,640 |
| 2020-06-22 | $11.03 | $11.14 | $10.78 | $11.00 | $11.00 | 12,015 |
| 2020-06-19 | $11.36 | $11.36 | $10.31 | $11.19 | $11.19 | 7,287 |
| 2020-06-18 | $11.30 | $11.30 | $11.10 | $11.20 | $11.20 | 24,285 |
| 2020-06-17 | $11.49 | $11.50 | $11.00 | $11.39 | $11.39 | 5,777 |
| 2020-06-16 | $10.52 | $11.60 | $10.52 | $11.50 | $11.50 | 16,305 |
| 2020-06-15 | $10.41 | $11.19 | $10.41 | $11.08 | $11.08 | 11,122 |
| 2020-06-12 | $11.40 | $11.56 | $9.95 | $10.01 | $10.01 | 19,564 |
| 2020-06-11 | $11.80 | $11.80 | $11.31 | $11.31 | $11.31 | 5,437 |
| 2020-06-10 | $11.80 | $11.87 | $11.47 | $11.80 | $11.80 | 2,592 |
| 2020-06-09 | $11.78 | $12.24 | $11.65 | $11.95 | $11.95 | 10,164 |
| 2020-06-08 | $11.99 | $11.99 | $11.03 | $11.48 | $11.48 | 6,586 |
| 2020-06-05 | $11.81 | $12.10 | $11.70 | $11.70 | $11.70 | 1,770 |
| 2020-06-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 506 |
| 2020-06-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 212 |
| 2020-06-02 | $12.45 | $12.45 | $11.85 | $11.96 | $11.96 | 1,655 |
| 2020-06-01 | $11.79 | $12.05 | $11.55 | $11.55 | $11.55 | 1,195 |
| 2020-05-29 | $11.75 | $11.98 | $11.75 | $11.75 | $11.75 | 1,652 |
| 2020-05-28 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 20 |
| 2020-05-27 | $11.75 | $12.06 | $11.75 | $12.06 | $12.06 | 506 |
| 2020-05-26 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 3,236 |
| 2020-05-22 | $12.25 | $12.43 | $12.00 | $12.00 | $12.00 | 1,532 |
| 2020-05-21 | $12.24 | $12.31 | $12.24 | $12.31 | $12.31 | 486 |
| 2020-05-20 | $12.25 | $12.50 | $12.20 | $12.25 | $12.25 | 4,468 |
| 2020-05-19 | $13.47 | $13.47 | $12.45 | $12.45 | $12.45 | 1,883 |
| 2020-05-18 | $11.87 | $13.00 | $11.50 | $12.90 | $12.90 | 1,691 |
| 2020-05-15 | $12.03 | $12.15 | $11.01 | $11.98 | $11.98 | 1,450 |
| 2020-05-14 | $11.83 | $11.99 | $11.83 | $11.99 | $11.99 | 449 |
| 2020-05-13 | $12.99 | $13.00 | $12.30 | $12.70 | $12.70 | 1,190 |
| 2020-05-12 | $14.25 | $14.98 | $12.33 | $12.80 | $12.80 | 9,085 |
| 2020-05-11 | $14.96 | $14.96 | $13.39 | $14.67 | $14.67 | 2,830 |
| 2020-05-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 715 |
| 2020-05-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 8 |
| 2020-05-06 | $14.24 | $14.24 | $12.66 | $12.66 | $12.66 | 1,070 |
| 2020-05-05 | $13.50 | $15.00 | $13.50 | $14.99 | $14.99 | 3,444 |
| 2020-05-04 | $11.49 | $13.48 | $11.49 | $13.48 | $13.48 | 2,017 |
| 2020-05-01 | $10.71 | $10.71 | $10.55 | $10.55 | $10.55 | 268 |
| 2020-04-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 291 |
| 2020-04-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 129 |
| 2020-04-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 186 |
| 2020-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 111 |
| 2020-04-24 | $10.53 | $11.45 | $10.25 | $10.25 | $10.25 | 2,148 |
| 2020-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 27 |
| 2020-04-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 21 |
| 2020-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,124 |
| 2020-04-20 | $8.25 | $10.05 | $8.25 | $10.05 | $10.05 | 748 |
| 2020-04-17 | $9.64 | $10.25 | $9.10 | $10.25 | $10.25 | 3,437 |
| 2020-04-16 | $8.70 | $9.20 | $8.50 | $9.20 | $9.20 | 3,048 |
| 2020-04-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 84 |
| 2020-04-14 | $10.00 | $10.00 | $8.28 | $8.41 | $8.41 | 2,292 |
| 2020-04-13 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 19 |
| 2020-04-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 76 |
| 2020-04-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 143 |
| 2020-04-07 | $8.45 | $8.45 | $8.05 | $8.05 | $8.05 | 712 |
| 2020-04-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 36 |
| 2020-04-03 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 385 |
| 2020-04-02 | $7.20 | $7.40 | $7.20 | $7.40 | $7.40 | 1,024 |
| 2020-04-01 | $7.76 | $7.76 | $7.22 | $7.75 | $7.75 | 1,805 |
| 2020-03-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 235 |
| 2020-03-30 | $7.75 | $7.75 | $7.70 | $7.71 | $7.71 | 1,493 |
| 2020-03-27 | $8.76 | $8.76 | $8.05 | $8.05 | $8.05 | 1,626 |
| 2020-03-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 110 |
| 2020-03-25 | $8.59 | $8.60 | $8.37 | $8.60 | $8.60 | 516 |
| 2020-03-24 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 286 |
| 2020-03-23 | $7.65 | $8.42 | $7.65 | $8.05 | $8.05 | 1,490 |
| 2020-03-20 | $7.60 | $9.00 | $7.60 | $7.65 | $7.65 | 10,682 |
| 2020-03-19 | $7.60 | $7.60 | $7.55 | $7.60 | $7.60 | 2,520 |
| 2020-03-18 | $8.00 | $8.98 | $8.00 | $8.98 | $8.98 | 388 |
| 2020-03-17 | $9.20 | $9.20 | $8.99 | $8.99 | $8.99 | 604 |
| 2020-03-16 | $10.00 | $10.00 | $9.20 | $9.20 | $9.20 | 4,338 |
| 2020-03-13 | $11.44 | $12.59 | $10.47 | $10.47 | $10.47 | 3,678 |
| 2020-03-12 | $12.48 | $12.48 | $11.00 | $11.50 | $11.50 | 3,990 |
| 2020-03-11 | $13.63 | $13.64 | $13.63 | $13.64 | $13.64 | 594 |
| 2020-03-10 | $14.40 | $14.40 | $11.73 | $13.71 | $13.71 | 2,134 |
| 2020-03-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 9 |
| 2020-03-06 | $14.67 | $16.10 | $14.67 | $15.97 | $15.97 | 486 |
| 2020-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 121 |
| 2020-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 695 |
| 2020-03-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 8 |
| 2020-03-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 542 |
| 2020-02-28 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 325 |
| 2020-02-27 | $16.02 | $16.09 | $14.63 | $16.09 | $16.09 | 1,874 |
| 2020-02-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 551 |
| 2020-02-25 | $15.27 | $15.27 | $15.09 | $15.09 | $15.09 | 487 |
| 2020-02-24 | $14.14 | $15.55 | $14.14 | $15.55 | $15.55 | 1,022 |
| 2020-02-21 | $16.35 | $16.44 | $16.00 | $16.44 | $16.44 | 682 |
| 2020-02-20 | $16.00 | $16.00 | $15.40 | $15.70 | $15.70 | 869 |
| 2020-02-19 | $15.84 | $17.35 | $13.67 | $17.35 | $17.35 | 3,316 |
| 2020-02-18 | $13.81 | $15.98 | $13.81 | $15.98 | $15.98 | 1,229 |
| 2020-02-14 | $13.50 | $14.10 | $12.21 | $14.10 | $14.10 | 1,917 |
| 2020-02-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 134 |
| 2020-02-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 55 |
| 2020-02-11 | $13.80 | $13.80 | $12.52 | $12.52 | $12.52 | 275 |
| 2020-02-10 | $14.00 | $14.00 | $12.41 | $12.41 | $12.41 | 2,198 |
| 2020-02-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2020-02-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 207 |
| 2020-02-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 212 |
| 2020-02-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 156 |
| 2020-02-03 | $13.38 | $13.97 | $12.78 | $13.39 | $13.39 | 2,605 |
| 2020-01-31 | $13.39 | $14.10 | $13.32 | $14.10 | $14.10 | 4,286 |
| 2020-01-30 | $12.65 | $13.01 | $12.65 | $13.00 | $13.00 | 729 |
| 2020-01-29 | $12.40 | $13.40 | $12.40 | $13.40 | $13.40 | 2,276 |
| 2020-01-28 | $12.00 | $12.94 | $12.00 | $12.45 | $12.45 | 3,083 |
| 2020-01-27 | $11.88 | $13.45 | $11.88 | $12.18 | $12.18 | 4,117 |
| 2020-01-24 | $12.09 | $12.09 | $12.03 | $12.03 | $12.03 | 485 |
| 2020-01-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 143 |
| 2020-01-22 | $12.58 | $12.65 | $12.45 | $12.45 | $12.45 | 1,230 |
| 2020-01-21 | $12.50 | $12.60 | $12.50 | $12.58 | $12.58 | 561 |
| 2020-01-17 | $12.17 | $12.60 | $12.17 | $12.58 | $12.58 | 955 |
| 2020-01-16 | $12.55 | $12.55 | $12.08 | $12.43 | $12.43 | 1,800 |
| 2020-01-15 | $12.60 | $12.60 | $12.33 | $12.33 | $12.33 | 2,049 |
| 2020-01-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 84 |
| 2020-01-13 | $12.30 | $12.54 | $12.30 | $12.54 | $12.54 | 713 |
| 2020-01-10 | $12.20 | $12.57 | $11.90 | $11.90 | $11.90 | 4,886 |
| 2020-01-09 | $11.53 | $12.44 | $11.53 | $12.35 | $12.35 | 6,972 |
| 2020-01-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 555 |
| 2020-01-07 | $12.73 | $12.73 | $12.49 | $12.49 | $12.49 | 743 |
| 2020-01-06 | $13.20 | $13.20 | $12.50 | $12.50 | $12.50 | 435 |
| 2020-01-03 | $13.25 | $13.25 | $12.29 | $12.29 | $12.29 | 916 |
| 2020-01-02 | $13.25 | $13.25 | $12.09 | $12.36 | $12.36 | 1,820 |
| 2019-12-31 | $13.25 | $13.25 | $11.93 | $12.60 | $12.60 | 1,548 |
| 2019-12-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 103 |
| 2019-12-27 | $12.78 | $13.00 | $12.50 | $12.50 | $12.50 | 1,291 |
| 2019-12-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 519 |
| 2019-12-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 137 |
| 2019-12-23 | $12.60 | $12.60 | $12.20 | $12.33 | $12.33 | 2,588 |
| 2019-12-20 | $12.01 | $12.60 | $12.00 | $12.60 | $12.60 | 4,550 |
| 2019-12-19 | $12.35 | $12.35 | $12.13 | $12.25 | $12.25 | 2,763 |
| 2019-12-18 | $12.13 | $12.50 | $12.13 | $12.30 | $12.30 | 1,828 |
| 2019-12-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 180 |
| 2019-12-16 | $13.57 | $13.97 | $12.65 | $12.83 | $12.83 | 5,207 |
| 2019-12-13 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 503 |
| 2019-12-12 | $12.00 | $12.94 | $12.00 | $12.80 | $12.80 | 1,708 |
| 2019-12-11 | $12.62 | $13.97 | $12.00 | $12.00 | $12.00 | 5,561 |
| 2019-12-10 | $12.51 | $12.51 | $12.14 | $12.20 | $12.20 | 4,288 |
| 2019-12-09 | $11.75 | $14.10 | $11.75 | $13.06 | $13.06 | 10,300 |
| 2019-12-06 | $19.40 | $19.40 | $19.05 | $19.35 | $13.09 | 8,182 |
| 2019-12-05 | $19.40 | $19.40 | $18.50 | $19.15 | $12.95 | 1,801 |
| 2019-12-04 | $19.50 | $19.50 | $19.32 | $19.32 | $13.07 | 645 |
| 2019-12-03 | $19.50 | $19.50 | $19.03 | $19.40 | $13.12 | 2,654 |
| 2019-12-02 | $19.50 | $19.65 | $19.00 | $19.00 | $12.85 | 3,931 |
| 2019-11-29 | $19.40 | $19.40 | $19.40 | $19.40 | $13.12 | 502 |
| 2019-11-27 | $19.25 | $19.50 | $19.00 | $19.20 | $12.98 | 826 |
| 2019-11-26 | $19.45 | $19.51 | $19.45 | $19.50 | $13.19 | 580 |
| 2019-11-25 | $19.40 | $19.50 | $19.40 | $19.48 | $13.17 | 1,493 |
| 2019-11-22 | $20.76 | $20.76 | $19.15 | $19.34 | $13.08 | 975 |
| 2019-11-21 | $21.82 | $22.00 | $21.00 | $22.00 | $14.88 | 2,822 |
| 2019-11-20 | $21.85 | $23.00 | $21.85 | $22.71 | $15.36 | 2,940 |
| 2019-11-19 | $22.12 | $22.62 | $22.12 | $22.40 | $15.15 | 5,011 |
| 2019-11-18 | $22.75 | $23.00 | $21.15 | $22.50 | $15.22 | 8,908 |
| 2019-11-15 | $20.17 | $21.25 | $20.16 | $21.25 | $14.37 | 1,478 |
| 2019-11-14 | $20.10 | $21.10 | $20.10 | $20.15 | $13.63 | 2,704 |
| 2019-11-13 | $20.80 | $21.94 | $19.98 | $20.23 | $13.68 | 8,714 |
| 2019-11-12 | $18.10 | $23.00 | $18.10 | $20.78 | $14.05 | 17,520 |
| 2019-11-11 | $23.70 | $23.70 | $18.09 | $18.09 | $12.23 | 15,389 |
| 2019-11-08 | $19.75 | $22.00 | $19.75 | $20.89 | $14.13 | 19,755 |
| 2019-11-07 | $14.00 | $19.50 | $14.00 | $18.15 | $12.28 | 8,484 |
| 2019-11-06 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 0 |
| 2019-11-05 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 0 |
| 2019-11-04 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 80 |
| 2019-11-01 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 1 |
| 2019-10-31 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 50 |
| 2019-10-30 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 143 |
| 2019-10-29 | $13.19 | $13.19 | $13.19 | $13.19 | $8.92 | 100 |
| 2019-10-28 | $13.24 | $13.25 | $13.24 | $13.25 | $8.96 | 590 |
| 2019-10-25 | $13.17 | $13.17 | $13.17 | $13.17 | $8.91 | 166 |
| 2019-10-24 | $13.16 | $13.16 | $13.16 | $13.16 | $8.90 | 100 |
| 2019-10-23 | $13.32 | $13.32 | $13.32 | $13.32 | $9.01 | 0 |
| 2019-10-22 | $13.50 | $13.50 | $13.14 | $13.32 | $9.01 | 550 |
| 2019-10-21 | $13.50 | $13.50 | $13.50 | $13.50 | $9.13 | 414 |
| 2019-10-18 | $13.58 | $13.58 | $12.60 | $13.15 | $8.89 | 2,691 |
| 2019-10-17 | $13.22 | $13.22 | $13.22 | $13.22 | $8.94 | 28 |
| 2019-10-16 | $13.22 | $13.22 | $13.22 | $13.22 | $8.94 | 40 |
| 2019-10-15 | $13.22 | $13.22 | $13.22 | $13.22 | $8.94 | 0 |
| 2019-10-14 | $13.15 | $13.22 | $13.15 | $13.22 | $8.94 | 1,187 |
| 2019-10-11 | $13.76 | $13.76 | $12.50 | $13.12 | $8.87 | 1,301 |
| 2019-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 185 |
| 2019-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 128 |
| 2019-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 78 |
| 2019-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 97 |
| 2019-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 67 |
| 2019-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 0 |
| 2019-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 108 |
| 2019-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 145 |
| 2019-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $9.47 | 200 |
| 2019-09-27 | $13.40 | $13.46 | $12.99 | $13.40 | $9.06 | 1,345 |
| 2019-09-26 | $14.00 | $14.00 | $12.70 | $12.70 | $8.59 | 868 |
| 2019-09-25 | $12.25 | $13.25 | $12.06 | $13.00 | $8.79 | 2,146 |
| 2019-09-24 | $13.25 | $13.25 | $13.25 | $13.25 | $8.96 | 0 |
| 2019-09-23 | $13.25 | $13.25 | $13.25 | $13.25 | $8.96 | 329 |
| 2019-09-20 | $13.99 | $14.37 | $13.00 | $13.00 | $8.79 | 688 |
| 2019-09-19 | $13.47 | $13.77 | $13.05 | $13.05 | $8.83 | 1,940 |
| 2019-09-18 | $14.00 | $14.00 | $13.50 | $13.50 | $9.13 | 313 |
| 2019-09-17 | $14.51 | $14.51 | $14.50 | $14.50 | $9.81 | 2,149 |
| 2019-09-16 | $14.60 | $14.60 | $14.60 | $14.60 | $9.87 | 334 |
| 2019-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $10.15 | 106 |
| 2019-09-12 | $14.75 | $15.00 | $14.75 | $15.00 | $10.15 | 538 |
| 2019-09-11 | $14.75 | $14.75 | $14.69 | $14.69 | $9.93 | 607 |
| 2019-09-10 | $14.50 | $14.71 | $14.50 | $14.71 | $9.95 | 268 |
| 2019-09-09 | $14.51 | $14.65 | $14.51 | $14.65 | $9.91 | 665 |
| 2019-09-06 | $14.90 | $14.90 | $14.75 | $14.75 | $9.98 | 658 |
| 2019-09-05 | $14.57 | $14.57 | $14.57 | $14.57 | $9.85 | 205 |
| 2019-09-04 | $14.70 | $15.16 | $14.57 | $14.57 | $9.85 | 2,249 |
| 2019-09-03 | $15.15 | $15.23 | $14.15 | $14.63 | $9.89 | 1,632 |
| 2019-08-30 | $16.01 | $16.01 | $16.00 | $16.00 | $10.82 | 367 |
| 2019-08-29 | $15.67 | $16.50 | $15.12 | $16.50 | $11.16 | 1,637 |
| 2019-08-28 | $16.75 | $16.94 | $15.00 | $15.25 | $10.31 | 1,397 |
| 2019-08-27 | $18.00 | $18.00 | $17.59 | $17.99 | $12.17 | 1,486 |
| 2019-08-26 | $17.00 | $18.00 | $17.00 | $18.00 | $12.17 | 1,639 |
| 2019-08-23 | $16.00 | $16.70 | $15.05 | $16.70 | $11.29 | 1,418 |
| 2019-08-22 | $20.10 | $20.10 | $17.05 | $17.05 | $11.53 | 1,341 |
| 2019-08-21 | $27.60 | $33.12 | $20.01 | $20.16 | $13.63 | 12,527 |
| 2019-08-20 | $21.00 | $24.00 | $20.94 | $24.00 | $16.23 | 9,421 |
| 2019-08-19 | $12.00 | $14.54 | $12.00 | $14.54 | $9.83 | 431 |
| 2019-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $8.12 | 100 |
Vericity Inc (VERY) News Headlines
Recent Vericity Inc (VERY) News
Similar Companies to Vericity Inc (VERY) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |