Verrica Pharmaceuticals Inc (VRCA) Exchange: NASDAQ
Data as of May 2, 2025
$0.53 ($0.11) 26.21%
Verrica Pharmaceuticals Inc - Daily Information
Click for more stock information on Verrica Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.41 |
| Previous Close | $0.53 |
| High | $0.54 |
| Low | $0.40 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.53 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.40 |
About Verrica Pharmaceuticals Inc (VRCA)
Verrica is a dermatology therapeutics company developing medications for skin diseases requiring medical interventions. Verrica’s late-stage product candidate, VP-102, is in development to treat molluscum, common warts and external genital warts, three of the largest unmet needs in medical dermatology. Verrica is also developing VP-103, its second cantharidin-based product candidate, for the treatment of plantar warts. The Company has also entered a worldwide license agreement with Lytix Biopharma AS to develop and commercialize LTX-315 for dermatologic oncology conditions.
Invest in Verrica Pharmaceuticals Inc (VRCA)
Historical Stock Data for Verrica Pharmaceuticals Inc (VRCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $0.41 | $0.54 | $0.40 | $0.53 | $0.53 | 783,643 |
| 2025-04-03 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 357,353 |
| 2025-04-02 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 447,034 |
| 2025-04-01 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 363,226 |
| 2025-03-31 | $0.43 | $0.45 | $0.39 | $0.44 | $0.44 | 532,756 |
| 2025-03-28 | $0.44 | $0.47 | $0.42 | $0.43 | $0.43 | 392,815 |
| 2025-03-27 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 250,049 |
| 2025-03-26 | $0.48 | $0.49 | $0.42 | $0.44 | $0.44 | 608,790 |
| 2025-03-25 | $0.52 | $0.55 | $0.46 | $0.48 | $0.48 | 664,345 |
| 2025-03-24 | $0.58 | $0.61 | $0.50 | $0.52 | $0.52 | 540,569 |
| 2025-03-21 | $0.60 | $0.66 | $0.56 | $0.56 | $0.56 | 2,624,659 |
| 2025-03-20 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 359,421 |
| 2025-03-19 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 273,828 |
| 2025-03-18 | $0.64 | $0.68 | $0.60 | $0.65 | $0.65 | 517,136 |
| 2025-03-17 | $0.52 | $0.66 | $0.51 | $0.65 | $0.65 | 636,040 |
| 2025-03-14 | $0.58 | $0.59 | $0.54 | $0.54 | $0.54 | 392,240 |
| 2025-03-13 | $0.60 | $0.62 | $0.56 | $0.59 | $0.59 | 301,137 |
| 2025-03-12 | $0.63 | $0.63 | $0.54 | $0.60 | $0.60 | 786,716 |
| 2025-03-11 | $0.66 | $0.68 | $0.61 | $0.65 | $0.65 | 404,694 |
| 2025-03-10 | $0.61 | $0.66 | $0.59 | $0.64 | $0.64 | 448,702 |
| 2025-03-07 | $0.61 | $0.65 | $0.58 | $0.61 | $0.61 | 208,038 |
| 2025-03-06 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 160,892 |
| 2025-03-05 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 410,399 |
| 2025-03-04 | $0.62 | $0.65 | $0.58 | $0.62 | $0.62 | 376,809 |
| 2025-03-03 | $0.67 | $0.69 | $0.62 | $0.64 | $0.64 | 550,637 |
| 2025-02-28 | $0.59 | $0.71 | $0.59 | $0.65 | $0.65 | 368,671 |
| 2025-02-27 | $0.70 | $0.71 | $0.59 | $0.59 | $0.59 | 453,128 |
| 2025-02-26 | $0.68 | $0.74 | $0.68 | $0.71 | $0.71 | 176,706 |
| 2025-02-25 | $0.66 | $0.71 | $0.66 | $0.68 | $0.68 | 288,095 |
| 2025-02-24 | $0.76 | $0.76 | $0.67 | $0.69 | $0.69 | 266,269 |
| 2025-02-21 | $0.77 | $0.78 | $0.71 | $0.74 | $0.74 | 252,393 |
| 2025-02-20 | $0.75 | $0.77 | $0.70 | $0.74 | $0.74 | 304,909 |
| 2025-02-19 | $0.72 | $0.78 | $0.69 | $0.74 | $0.74 | 281,992 |
| 2025-02-18 | $0.75 | $0.78 | $0.71 | $0.73 | $0.73 | 283,780 |
| 2025-02-14 | $0.66 | $0.76 | $0.65 | $0.74 | $0.74 | 469,111 |
| 2025-02-13 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 221,265 |
| 2025-02-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 107,046 |
| 2025-02-11 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 216,795 |
| 2025-02-10 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 108,934 |
| 2025-02-07 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 311,120 |
| 2025-02-06 | $0.67 | $0.71 | $0.66 | $0.68 | $0.68 | 308,199 |
| 2025-02-05 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 196,571 |
| 2025-02-04 | $0.65 | $0.67 | $0.62 | $0.67 | $0.67 | 207,279 |
| 2025-02-03 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 206,199 |
| 2025-01-31 | $0.73 | $0.73 | $0.63 | $0.65 | $0.65 | 289,753 |
| 2025-01-30 | $0.72 | $0.73 | $0.68 | $0.72 | $0.72 | 99,724 |
| 2025-01-29 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 63,828 |
| 2025-01-28 | $0.72 | $0.74 | $0.69 | $0.73 | $0.73 | 110,637 |
| 2025-01-27 | $0.71 | $0.75 | $0.68 | $0.72 | $0.72 | 168,176 |
| 2025-01-24 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 239,486 |
| 2025-01-23 | $0.72 | $0.75 | $0.69 | $0.73 | $0.73 | 224,154 |
| 2025-01-22 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 298,783 |
| 2025-01-21 | $0.70 | $0.73 | $0.68 | $0.71 | $0.71 | 643,104 |
| 2025-01-17 | $0.64 | $0.68 | $0.63 | $0.68 | $0.68 | 181,775 |
| 2025-01-16 | $0.66 | $0.69 | $0.63 | $0.64 | $0.64 | 251,794 |
| 2025-01-15 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 300,068 |
| 2025-01-14 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 217,037 |
| 2025-01-13 | $0.67 | $0.71 | $0.62 | $0.64 | $0.64 | 293,034 |
| 2025-01-10 | $0.71 | $0.73 | $0.65 | $0.66 | $0.66 | 493,470 |
| 2025-01-08 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 376,761 |
| 2025-01-07 | $0.68 | $0.76 | $0.68 | $0.75 | $0.75 | 574,563 |
| 2025-01-06 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 661,280 |
| 2025-01-03 | $0.71 | $0.72 | $0.67 | $0.70 | $0.70 | 577,541 |
| 2025-01-02 | $0.70 | $0.74 | $0.67 | $0.70 | $0.70 | 715,557 |
| 2024-12-31 | $0.67 | $0.74 | $0.67 | $0.70 | $0.70 | 1,044,420 |
| 2024-12-30 | $0.70 | $0.71 | $0.65 | $0.70 | $0.70 | 876,950 |
| 2024-12-27 | $0.64 | $0.69 | $0.62 | $0.68 | $0.68 | 1,037,401 |
| 2024-12-26 | $0.68 | $0.71 | $0.62 | $0.65 | $0.65 | 1,509,113 |
| 2024-12-24 | $0.70 | $0.73 | $0.67 | $0.69 | $0.69 | 305,752 |
| 2024-12-23 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 412,764 |
| 2024-12-20 | $0.68 | $0.74 | $0.65 | $0.69 | $0.69 | 1,536,957 |
| 2024-12-19 | $0.65 | $0.70 | $0.61 | $0.68 | $0.68 | 605,239 |
| 2024-12-18 | $0.71 | $0.71 | $0.62 | $0.64 | $0.64 | 631,784 |
| 2024-12-17 | $0.72 | $0.73 | $0.67 | $0.70 | $0.70 | 433,785 |
| 2024-12-16 | $0.76 | $0.80 | $0.68 | $0.72 | $0.72 | 690,056 |
| 2024-12-13 | $0.79 | $0.85 | $0.72 | $0.76 | $0.76 | 539,462 |
| 2024-12-12 | $0.85 | $0.88 | $0.77 | $0.80 | $0.80 | 476,497 |
| 2024-12-11 | $0.88 | $0.90 | $0.83 | $0.87 | $0.87 | 375,624 |
| 2024-12-10 | $0.92 | $0.95 | $0.87 | $0.88 | $0.88 | 406,702 |
| 2024-12-09 | $0.99 | $1.05 | $0.95 | $0.95 | $0.95 | 551,262 |
| 2024-12-06 | $1.06 | $1.15 | $1.00 | $1.01 | $1.01 | 747,629 |
| 2024-12-05 | $1.17 | $1.20 | $1.05 | $1.06 | $1.06 | 1,112,168 |
| 2024-12-04 | $1.14 | $1.25 | $1.13 | $1.19 | $1.19 | 837,464 |
| 2024-12-03 | $1.22 | $1.30 | $1.15 | $1.18 | $1.18 | 575,892 |
| 2024-12-02 | $1.31 | $1.32 | $1.19 | $1.28 | $1.28 | 717,607 |
| 2024-11-29 | $1.27 | $1.30 | $1.11 | $1.28 | $1.28 | 636,156 |
| 2024-11-27 | $1.15 | $1.36 | $1.13 | $1.24 | $1.24 | 1,862,539 |
| 2024-11-26 | $0.98 | $1.15 | $0.97 | $1.11 | $1.11 | 1,352,672 |
| 2024-11-25 | $0.99 | $1.03 | $0.99 | $0.99 | $0.99 | 350,462 |
| 2024-11-22 | $0.98 | $1.02 | $0.96 | $0.99 | $0.99 | 552,840 |
| 2024-11-21 | $0.90 | $1.09 | $0.85 | $0.99 | $0.99 | 2,804,153 |
| 2024-11-20 | $0.89 | $0.92 | $0.85 | $0.89 | $0.89 | 286,274 |
| 2024-11-19 | $0.88 | $0.89 | $0.80 | $0.89 | $0.89 | 403,955 |
| 2024-11-18 | $0.84 | $0.89 | $0.81 | $0.89 | $0.89 | 379,273 |
| 2024-11-15 | $0.87 | $0.89 | $0.79 | $0.83 | $0.83 | 277,758 |
| 2024-11-14 | $0.86 | $0.94 | $0.83 | $0.86 | $0.86 | 449,076 |
| 2024-11-13 | $0.91 | $0.93 | $0.83 | $0.85 | $0.85 | 342,318 |
| 2024-11-12 | $0.99 | $1.00 | $0.87 | $0.92 | $0.92 | 631,841 |
| 2024-11-11 | $0.83 | $0.98 | $0.83 | $0.96 | $0.96 | 1,222,333 |
| 2024-11-08 | $0.72 | $0.83 | $0.71 | $0.83 | $0.83 | 1,615,964 |
| 2024-11-07 | $0.75 | $0.77 | $0.70 | $0.70 | $0.70 | 1,443,249 |
| 2024-11-06 | $0.84 | $0.87 | $0.74 | $0.75 | $0.75 | 1,804,994 |
| 2024-11-05 | $0.93 | $0.94 | $0.75 | $0.80 | $0.80 | 3,688,653 |
| 2024-11-04 | $1.53 | $1.54 | $1.43 | $1.43 | $1.43 | 452,782 |
| 2024-11-01 | $1.43 | $1.56 | $1.41 | $1.53 | $1.53 | 485,085 |
| 2024-10-31 | $1.60 | $1.62 | $1.40 | $1.40 | $1.40 | 266,496 |
| 2024-10-30 | $1.66 | $1.74 | $1.60 | $1.60 | $1.60 | 310,702 |
| 2024-10-29 | $1.53 | $1.71 | $1.53 | $1.68 | $1.68 | 292,249 |
| 2024-10-28 | $1.49 | $1.65 | $1.49 | $1.56 | $1.56 | 430,332 |
| 2024-10-25 | $1.48 | $1.52 | $1.42 | $1.51 | $1.51 | 318,495 |
| 2024-10-24 | $1.54 | $1.60 | $1.46 | $1.50 | $1.50 | 325,022 |
| 2024-10-23 | $1.59 | $1.59 | $1.49 | $1.51 | $1.51 | 340,397 |
| 2024-10-22 | $1.56 | $1.62 | $1.51 | $1.59 | $1.59 | 302,545 |
| 2024-10-21 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 343,267 |
| 2024-10-18 | $1.49 | $1.60 | $1.47 | $1.60 | $1.60 | 366,260 |
| 2024-10-17 | $1.51 | $1.53 | $1.43 | $1.46 | $1.46 | 321,600 |
| 2024-10-16 | $1.39 | $1.66 | $1.38 | $1.51 | $1.51 | 793,600 |
| 2024-10-15 | $1.41 | $1.48 | $1.37 | $1.39 | $1.39 | 276,704 |
| 2024-10-14 | $1.35 | $1.44 | $1.30 | $1.42 | $1.42 | 457,757 |
| 2024-10-11 | $1.28 | $1.36 | $1.27 | $1.34 | $1.34 | 308,031 |
| 2024-10-10 | $1.26 | $1.35 | $1.25 | $1.29 | $1.29 | 273,623 |
| 2024-10-09 | $1.30 | $1.34 | $1.22 | $1.28 | $1.28 | 480,801 |
| 2024-10-08 | $1.35 | $1.41 | $1.28 | $1.28 | $1.28 | 428,979 |
| 2024-10-07 | $1.32 | $1.46 | $1.27 | $1.34 | $1.34 | 1,086,198 |
| 2024-10-04 | $1.47 | $1.54 | $1.31 | $1.31 | $1.31 | 1,729,484 |
| 2024-10-03 | $1.10 | $1.58 | $1.10 | $1.45 | $1.45 | 11,137,594 |
| 2024-10-02 | $1.36 | $1.40 | $1.04 | $1.11 | $1.11 | 1,500,781 |
| 2024-10-01 | $1.48 | $1.48 | $1.36 | $1.37 | $1.37 | 844,178 |
| 2024-09-30 | $1.65 | $1.68 | $1.45 | $1.45 | $1.45 | 1,216,176 |
| 2024-09-27 | $1.69 | $1.75 | $1.65 | $1.69 | $1.69 | 373,743 |
| 2024-09-26 | $1.69 | $1.75 | $1.66 | $1.68 | $1.68 | 348,626 |
| 2024-09-25 | $1.76 | $1.77 | $1.64 | $1.66 | $1.66 | 432,264 |
| 2024-09-24 | $1.79 | $1.82 | $1.70 | $1.76 | $1.76 | 645,370 |
| 2024-09-23 | $1.82 | $1.82 | $1.75 | $1.75 | $1.75 | 276,941 |
| 2024-09-20 | $1.95 | $1.95 | $1.81 | $1.81 | $1.81 | 425,371 |
| 2024-09-19 | $1.92 | $2.00 | $1.87 | $1.94 | $1.94 | 374,385 |
| 2024-09-18 | $1.79 | $1.96 | $1.78 | $1.85 | $1.85 | 729,225 |
| 2024-09-17 | $1.90 | $1.96 | $1.77 | $1.77 | $1.77 | 594,177 |
| 2024-09-16 | $1.97 | $2.01 | $1.88 | $1.89 | $1.89 | 230,904 |
| 2024-09-13 | $1.97 | $2.06 | $1.94 | $1.97 | $1.97 | 368,085 |
| 2024-09-12 | $1.93 | $2.03 | $1.93 | $1.94 | $1.94 | 311,718 |
| 2024-09-11 | $1.97 | $2.09 | $1.89 | $1.93 | $1.93 | 685,586 |
| 2024-09-10 | $1.90 | $1.96 | $1.85 | $1.95 | $1.95 | 539,189 |
| 2024-09-09 | $1.94 | $2.02 | $1.90 | $1.91 | $1.91 | 564,192 |
| 2024-09-06 | $2.07 | $2.14 | $1.89 | $1.91 | $1.91 | 1,290,385 |
| 2024-09-05 | $2.30 | $2.32 | $2.08 | $2.08 | $2.08 | 799,761 |
| 2024-09-04 | $2.18 | $2.44 | $2.15 | $2.30 | $2.30 | 734,393 |
| 2024-09-03 | $2.35 | $2.35 | $2.11 | $2.18 | $2.18 | 504,927 |
| 2024-08-30 | $2.42 | $2.49 | $2.28 | $2.35 | $2.35 | 1,023,968 |
| 2024-08-29 | $2.33 | $2.52 | $2.02 | $2.44 | $2.44 | 5,022,111 |
| 2024-08-28 | $2.44 | $2.50 | $2.30 | $2.33 | $2.33 | 2,574,953 |
| 2024-08-27 | $2.57 | $2.58 | $2.38 | $2.46 | $2.46 | 815,433 |
| 2024-08-26 | $2.80 | $2.83 | $2.53 | $2.57 | $2.57 | 1,144,624 |
| 2024-08-23 | $2.75 | $2.97 | $2.75 | $2.82 | $2.82 | 888,877 |
| 2024-08-22 | $2.90 | $3.02 | $2.76 | $2.79 | $2.79 | 798,158 |
| 2024-08-21 | $2.87 | $2.92 | $2.75 | $2.91 | $2.91 | 677,075 |
| 2024-08-20 | $2.96 | $2.96 | $2.66 | $2.83 | $2.83 | 732,861 |
| 2024-08-19 | $2.80 | $3.09 | $2.63 | $2.96 | $2.96 | 1,446,431 |
| 2024-08-16 | $2.89 | $2.89 | $2.70 | $2.80 | $2.80 | 1,356,530 |
| 2024-08-15 | $3.34 | $3.43 | $2.72 | $2.91 | $2.91 | 3,896,360 |
| 2024-08-14 | $5.27 | $5.41 | $3.00 | $3.12 | $3.12 | 5,378,458 |
| 2024-08-13 | $5.20 | $5.82 | $5.10 | $5.27 | $5.27 | 572,566 |
| 2024-08-12 | $5.00 | $5.13 | $4.82 | $5.11 | $5.11 | 190,359 |
| 2024-08-09 | $5.16 | $5.30 | $4.91 | $4.97 | $4.97 | 263,027 |
| 2024-08-08 | $5.15 | $5.47 | $4.89 | $5.14 | $5.14 | 473,964 |
| 2024-08-07 | $5.40 | $5.40 | $4.99 | $5.20 | $5.20 | 376,181 |
| 2024-08-06 | $5.43 | $5.75 | $5.15 | $5.20 | $5.20 | 433,736 |
| 2024-08-05 | $5.38 | $5.68 | $5.21 | $5.50 | $5.50 | 311,318 |
| 2024-08-02 | $6.07 | $6.21 | $5.70 | $5.81 | $5.81 | 190,378 |
| 2024-08-01 | $6.64 | $6.64 | $6.12 | $6.33 | $6.33 | 164,411 |
| 2024-07-31 | $6.77 | $7.10 | $6.57 | $6.59 | $6.59 | 119,830 |
| 2024-07-30 | $7.08 | $7.14 | $6.60 | $6.69 | $6.69 | 149,102 |
| 2024-07-29 | $7.27 | $7.33 | $6.87 | $7.05 | $7.05 | 349,649 |
| 2024-07-26 | $7.34 | $7.34 | $7.01 | $7.24 | $7.24 | 157,422 |
| 2024-07-25 | $7.10 | $7.37 | $7.00 | $7.25 | $7.25 | 351,715 |
| 2024-07-24 | $7.31 | $7.80 | $7.00 | $7.11 | $7.11 | 281,058 |
| 2024-07-23 | $6.98 | $7.52 | $6.98 | $7.50 | $7.50 | 287,241 |
| 2024-07-22 | $7.11 | $7.24 | $6.92 | $7.06 | $7.06 | 337,803 |
| 2024-07-19 | $7.43 | $8.01 | $7.00 | $7.04 | $7.04 | 281,869 |
| 2024-07-18 | $7.88 | $7.90 | $7.35 | $7.44 | $7.44 | 279,069 |
| 2024-07-17 | $8.80 | $8.86 | $7.81 | $7.94 | $7.94 | 321,934 |
| 2024-07-16 | $8.53 | $8.98 | $8.24 | $8.81 | $8.81 | 212,375 |
| 2024-07-15 | $8.50 | $8.57 | $8.08 | $8.37 | $8.37 | 138,790 |
| 2024-07-12 | $8.48 | $8.75 | $8.31 | $8.52 | $8.52 | 123,974 |
| 2024-07-11 | $7.85 | $8.52 | $7.62 | $8.48 | $8.48 | 202,084 |
| 2024-07-10 | $8.03 | $8.19 | $7.47 | $7.67 | $7.67 | 192,059 |
| 2024-07-09 | $7.67 | $8.08 | $7.62 | $7.99 | $7.99 | 86,035 |
| 2024-07-08 | $7.71 | $7.96 | $7.42 | $7.70 | $7.70 | 97,197 |
| 2024-07-05 | $7.43 | $7.64 | $7.34 | $7.63 | $7.63 | 86,404 |
| 2024-07-03 | $7.52 | $7.67 | $7.30 | $7.50 | $7.50 | 101,928 |
| 2024-07-02 | $7.97 | $8.09 | $7.44 | $7.47 | $7.47 | 161,785 |
| 2024-07-01 | $7.13 | $8.06 | $6.96 | $7.95 | $7.95 | 300,518 |
| 2024-06-28 | $7.27 | $7.53 | $7.01 | $7.29 | $7.29 | 889,325 |
| 2024-06-27 | $7.10 | $7.40 | $7.09 | $7.22 | $7.22 | 240,406 |
| 2024-06-26 | $6.99 | $7.41 | $6.92 | $7.05 | $7.05 | 391,334 |
| 2024-06-25 | $7.12 | $7.55 | $6.88 | $7.04 | $7.04 | 287,244 |
| 2024-06-24 | $7.51 | $7.86 | $7.09 | $7.11 | $7.11 | 255,021 |
| 2024-06-21 | $7.20 | $7.50 | $7.04 | $7.45 | $7.45 | 371,621 |
| 2024-06-20 | $7.90 | $8.14 | $7.08 | $7.21 | $7.21 | 234,086 |
| 2024-06-18 | $8.16 | $8.32 | $7.95 | $8.00 | $8.00 | 205,189 |
| 2024-06-17 | $8.01 | $8.25 | $7.87 | $8.16 | $8.16 | 215,648 |
| 2024-06-14 | $8.56 | $8.74 | $7.98 | $8.12 | $8.12 | 108,793 |
| 2024-06-13 | $8.51 | $8.84 | $8.48 | $8.56 | $8.56 | 81,013 |
| 2024-06-12 | $9.11 | $9.26 | $8.55 | $8.58 | $8.58 | 179,846 |
| 2024-06-11 | $8.55 | $9.10 | $8.21 | $8.93 | $8.93 | 185,414 |
| 2024-06-10 | $8.15 | $8.67 | $7.73 | $8.56 | $8.56 | 202,087 |
| 2024-06-07 | $8.63 | $8.93 | $8.16 | $8.18 | $8.18 | 151,293 |
| 2024-06-06 | $9.24 | $9.36 | $8.66 | $8.78 | $8.78 | 188,790 |
| 2024-06-05 | $8.33 | $9.27 | $8.22 | $9.15 | $9.15 | 261,791 |
| 2024-06-04 | $8.50 | $8.54 | $8.23 | $8.31 | $8.31 | 213,910 |
| 2024-06-03 | $8.69 | $9.16 | $8.37 | $8.58 | $8.58 | 146,517 |
| 2024-05-31 | $8.30 | $8.54 | $8.18 | $8.51 | $8.51 | 69,136 |
| 2024-05-30 | $8.49 | $8.64 | $8.20 | $8.33 | $8.33 | 74,410 |
| 2024-05-29 | $8.29 | $8.48 | $8.08 | $8.43 | $8.43 | 80,856 |
| 2024-05-28 | $8.55 | $8.76 | $8.20 | $8.42 | $8.42 | 76,146 |
| 2024-05-24 | $8.40 | $8.67 | $8.25 | $8.56 | $8.56 | 63,105 |
| 2024-05-23 | $9.10 | $9.16 | $8.26 | $8.35 | $8.35 | 248,251 |
| 2024-05-22 | $8.86 | $9.40 | $8.77 | $9.05 | $9.05 | 141,985 |
| 2024-05-21 | $8.66 | $8.88 | $8.54 | $8.77 | $8.77 | 106,519 |
| 2024-05-20 | $8.64 | $9.05 | $8.45 | $8.70 | $8.70 | 326,138 |
| 2024-05-17 | $9.25 | $9.28 | $8.64 | $8.67 | $8.67 | 162,757 |
| 2024-05-16 | $8.97 | $9.67 | $8.85 | $9.15 | $9.15 | 177,314 |
| 2024-05-15 | $9.50 | $9.95 | $8.91 | $9.10 | $9.10 | 269,063 |
| 2024-05-14 | $9.94 | $11.41 | $9.30 | $9.49 | $9.49 | 902,059 |
| 2024-05-13 | $8.22 | $9.61 | $7.84 | $9.56 | $9.56 | 563,349 |
| 2024-05-10 | $7.85 | $8.17 | $7.51 | $8.00 | $8.00 | 525,107 |
| 2024-05-09 | $7.73 | $7.95 | $7.54 | $7.84 | $7.84 | 106,916 |
| 2024-05-08 | $7.62 | $7.75 | $7.52 | $7.61 | $7.61 | 86,473 |
| 2024-05-07 | $7.26 | $7.79 | $7.21 | $7.65 | $7.65 | 347,559 |
| 2024-05-06 | $7.25 | $7.36 | $7.14 | $7.31 | $7.31 | 240,979 |
| 2024-05-03 | $6.84 | $7.31 | $6.71 | $7.26 | $7.26 | 301,095 |
| 2024-05-02 | $6.94 | $6.97 | $6.54 | $6.76 | $6.76 | 188,194 |
| 2024-05-01 | $7.04 | $7.04 | $6.79 | $6.85 | $6.85 | 177,091 |
| 2024-04-30 | $7.12 | $7.12 | $6.71 | $6.97 | $6.97 | 245,727 |
| 2024-04-29 | $6.85 | $7.58 | $6.85 | $7.15 | $7.15 | 373,313 |
| 2024-04-26 | $6.62 | $6.90 | $6.62 | $6.87 | $6.87 | 111,046 |
| 2024-04-25 | $6.79 | $6.95 | $6.60 | $6.65 | $6.65 | 297,436 |
| 2024-04-24 | $6.81 | $6.86 | $6.65 | $6.79 | $6.79 | 114,880 |
| 2024-04-23 | $6.78 | $6.95 | $6.72 | $6.85 | $6.85 | 86,267 |
| 2024-04-22 | $6.95 | $7.00 | $6.57 | $6.79 | $6.79 | 311,344 |
| 2024-04-19 | $6.87 | $7.01 | $6.78 | $6.98 | $6.98 | 125,739 |
| 2024-04-18 | $7.06 | $7.06 | $6.80 | $6.90 | $6.90 | 202,527 |
| 2024-04-17 | $7.05 | $7.14 | $6.91 | $7.06 | $7.06 | 105,357 |
| 2024-04-16 | $6.84 | $7.15 | $6.84 | $7.00 | $7.00 | 89,905 |
| 2024-04-15 | $6.87 | $6.96 | $6.77 | $6.92 | $6.92 | 163,836 |
| 2024-04-12 | $7.00 | $7.17 | $6.75 | $6.87 | $6.87 | 184,162 |
| 2024-04-11 | $7.19 | $7.20 | $6.89 | $7.07 | $7.07 | 123,881 |
| 2024-04-10 | $6.91 | $7.32 | $6.91 | $7.19 | $7.19 | 192,525 |
| 2024-04-09 | $7.00 | $7.30 | $6.91 | $7.05 | $7.05 | 95,216 |
| 2024-04-08 | $6.75 | $7.03 | $6.45 | $7.00 | $7.00 | 196,698 |
| 2024-04-05 | $6.36 | $6.76 | $6.36 | $6.73 | $6.73 | 480,497 |
| 2024-04-04 | $6.08 | $6.73 | $6.08 | $6.42 | $6.42 | 414,439 |
| 2024-04-03 | $5.88 | $6.19 | $5.79 | $6.16 | $6.16 | 106,957 |
| 2024-04-02 | $5.60 | $5.95 | $5.60 | $5.89 | $5.89 | 136,717 |
| 2024-04-01 | $5.92 | $6.03 | $5.58 | $5.92 | $5.92 | 67,978 |
| 2024-03-28 | $5.70 | $6.03 | $5.60 | $5.92 | $5.92 | 92,024 |
| 2024-03-27 | $5.39 | $5.80 | $5.28 | $5.65 | $5.65 | 210,561 |
| 2024-03-26 | $4.78 | $5.47 | $4.78 | $5.32 | $5.32 | 404,423 |
| 2024-03-25 | $5.06 | $5.17 | $4.91 | $5.06 | $5.06 | 246,107 |
| 2024-03-22 | $5.09 | $5.09 | $4.88 | $5.01 | $5.01 | 67,363 |
| 2024-03-21 | $5.00 | $5.09 | $4.89 | $5.05 | $5.05 | 76,985 |
| 2024-03-20 | $4.70 | $4.99 | $4.60 | $4.96 | $4.96 | 58,755 |
| 2024-03-19 | $4.71 | $4.80 | $4.70 | $4.74 | $4.74 | 54,885 |
| 2024-03-18 | $4.82 | $4.82 | $4.60 | $4.75 | $4.75 | 91,030 |
| 2024-03-15 | $4.87 | $4.93 | $4.69 | $4.80 | $4.80 | 109,273 |
| 2024-03-14 | $5.05 | $5.08 | $4.82 | $4.90 | $4.90 | 121,266 |
| 2024-03-13 | $5.22 | $5.29 | $4.96 | $5.16 | $5.16 | 147,108 |
| 2024-03-12 | $5.20 | $5.33 | $5.03 | $5.20 | $5.20 | 70,190 |
| 2024-03-11 | $4.99 | $5.27 | $4.91 | $5.21 | $5.21 | 105,996 |
| 2024-03-08 | $4.95 | $5.08 | $4.88 | $5.01 | $5.01 | 72,493 |
| 2024-03-07 | $4.97 | $5.09 | $4.85 | $4.86 | $4.86 | 57,234 |
| 2024-03-06 | $5.23 | $5.31 | $4.89 | $4.97 | $4.97 | 103,986 |
| 2024-03-05 | $5.55 | $5.59 | $5.12 | $5.14 | $5.14 | 103,082 |
| 2024-03-04 | $5.53 | $5.61 | $5.41 | $5.55 | $5.55 | 82,860 |
| 2024-03-01 | $5.42 | $5.73 | $5.21 | $5.55 | $5.55 | 179,719 |
| 2024-02-29 | $5.86 | $6.05 | $5.27 | $5.27 | $5.27 | 243,612 |
| 2024-02-28 | $5.74 | $5.79 | $5.54 | $5.72 | $5.72 | 145,115 |
| 2024-02-27 | $5.46 | $5.82 | $5.45 | $5.67 | $5.67 | 186,134 |
| 2024-02-26 | $5.01 | $5.50 | $4.99 | $5.40 | $5.40 | 119,874 |
| 2024-02-23 | $5.11 | $5.30 | $5.00 | $5.18 | $5.18 | 67,594 |
| 2024-02-22 | $4.98 | $5.12 | $4.76 | $5.11 | $5.11 | 176,202 |
| 2024-02-21 | $5.24 | $5.32 | $4.92 | $4.99 | $4.99 | 85,312 |
| 2024-02-20 | $5.37 | $5.43 | $5.14 | $5.19 | $5.19 | 68,605 |
| 2024-02-16 | $5.54 | $5.63 | $5.42 | $5.45 | $5.45 | 74,646 |
| 2024-02-15 | $5.33 | $5.57 | $5.30 | $5.56 | $5.56 | 125,881 |
| 2024-02-14 | $5.24 | $5.31 | $5.19 | $5.28 | $5.28 | 82,385 |
| 2024-02-13 | $5.69 | $5.75 | $5.15 | $5.17 | $5.17 | 93,961 |
| 2024-02-12 | $5.54 | $5.78 | $5.51 | $5.75 | $5.75 | 79,090 |
| 2024-02-09 | $5.25 | $5.53 | $5.25 | $5.51 | $5.51 | 97,273 |
| 2024-02-08 | $5.19 | $5.29 | $5.11 | $5.24 | $5.24 | 87,785 |
| 2024-02-07 | $5.40 | $5.40 | $5.10 | $5.17 | $5.17 | 122,905 |
| 2024-02-06 | $5.23 | $5.40 | $5.21 | $5.36 | $5.36 | 75,988 |
| 2024-02-05 | $5.62 | $5.63 | $5.19 | $5.24 | $5.24 | 128,819 |
| 2024-02-02 | $5.75 | $5.81 | $5.59 | $5.67 | $5.67 | 105,378 |
| 2024-02-01 | $5.67 | $5.82 | $5.59 | $5.75 | $5.75 | 96,101 |
| 2024-01-31 | $5.63 | $5.78 | $5.52 | $5.65 | $5.65 | 106,690 |
| 2024-01-30 | $5.94 | $5.96 | $5.64 | $5.65 | $5.65 | 77,311 |
| 2024-01-29 | $5.87 | $6.06 | $5.87 | $5.99 | $5.99 | 178,878 |
| 2024-01-26 | $5.69 | $5.81 | $5.65 | $5.79 | $5.79 | 87,244 |
| 2024-01-25 | $5.49 | $5.71 | $5.43 | $5.66 | $5.66 | 96,257 |
| 2024-01-24 | $5.82 | $5.83 | $5.43 | $5.45 | $5.45 | 200,402 |
| 2024-01-23 | $5.86 | $5.94 | $5.70 | $5.80 | $5.80 | 146,308 |
| 2024-01-22 | $5.91 | $6.10 | $5.79 | $5.83 | $5.83 | 336,961 |
| 2024-01-19 | $5.74 | $6.00 | $5.52 | $5.91 | $5.91 | 171,219 |
| 2024-01-18 | $6.05 | $6.05 | $5.70 | $5.76 | $5.76 | 198,679 |
| 2024-01-17 | $5.53 | $6.14 | $5.37 | $6.08 | $6.08 | 342,701 |
| 2024-01-16 | $5.71 | $5.76 | $5.40 | $5.63 | $5.63 | 181,600 |
| 2024-01-12 | $5.99 | $5.99 | $5.66 | $5.72 | $5.72 | 183,046 |
| 2024-01-11 | $5.92 | $6.03 | $5.75 | $5.95 | $5.95 | 178,163 |
| 2024-01-10 | $6.15 | $6.24 | $5.84 | $5.93 | $5.93 | 196,694 |
| 2024-01-09 | $6.19 | $6.49 | $6.08 | $6.12 | $6.12 | 298,149 |
| 2024-01-08 | $6.72 | $6.72 | $6.25 | $6.32 | $6.32 | 256,734 |
| 2024-01-05 | $6.70 | $6.85 | $6.67 | $6.72 | $6.72 | 170,045 |
| 2024-01-04 | $6.76 | $6.93 | $6.60 | $6.70 | $6.70 | 218,281 |
| 2024-01-03 | $6.86 | $7.23 | $6.70 | $6.79 | $6.79 | 439,368 |
| 2024-01-02 | $7.22 | $7.29 | $6.58 | $6.81 | $6.81 | 499,790 |
| 2023-12-29 | $7.29 | $7.34 | $7.02 | $7.32 | $7.32 | 431,383 |
| 2023-12-28 | $7.10 | $7.32 | $6.71 | $7.29 | $7.29 | 483,322 |
| 2023-12-27 | $6.90 | $7.51 | $6.68 | $7.15 | $7.15 | 735,095 |
| 2023-12-26 | $6.81 | $6.82 | $6.31 | $6.50 | $6.50 | 421,540 |
| 2023-12-22 | $6.40 | $6.89 | $6.22 | $6.82 | $6.82 | 750,967 |
| 2023-12-21 | $5.65 | $6.54 | $5.61 | $6.41 | $6.41 | 945,122 |
| 2023-12-20 | $6.13 | $6.22 | $5.56 | $5.63 | $5.63 | 967,152 |
| 2023-12-19 | $5.29 | $5.70 | $5.02 | $5.56 | $5.56 | 1,101,738 |
| 2023-12-18 | $5.75 | $6.05 | $5.05 | $5.56 | $5.56 | 2,932,849 |
| 2023-12-15 | $4.20 | $6.92 | $4.00 | $6.09 | $6.09 | 52,916,394 |
| 2023-12-14 | $3.87 | $3.95 | $3.62 | $3.76 | $3.76 | 91,050 |
| 2023-12-13 | $3.72 | $3.84 | $3.62 | $3.84 | $3.84 | 58,957 |
| 2023-12-12 | $3.68 | $3.73 | $3.53 | $3.71 | $3.71 | 40,201 |
| 2023-12-11 | $3.82 | $3.82 | $3.53 | $3.64 | $3.64 | 90,326 |
| 2023-12-08 | $4.04 | $4.04 | $3.75 | $3.83 | $3.83 | 90,459 |
| 2023-12-07 | $3.89 | $4.11 | $3.83 | $4.01 | $4.01 | 99,283 |
| 2023-12-06 | $3.85 | $3.89 | $3.70 | $3.86 | $3.86 | 69,725 |
| 2023-12-05 | $3.94 | $3.94 | $3.74 | $3.77 | $3.77 | 55,468 |
| 2023-12-04 | $3.82 | $4.01 | $3.81 | $3.93 | $3.93 | 120,398 |
| 2023-12-01 | $3.69 | $3.84 | $3.66 | $3.82 | $3.82 | 87,888 |
| 2023-11-30 | $3.90 | $3.90 | $3.65 | $3.68 | $3.68 | 47,538 |
| 2023-11-29 | $3.76 | $3.95 | $3.76 | $3.91 | $3.91 | 62,252 |
| 2023-11-28 | $3.70 | $3.77 | $3.65 | $3.74 | $3.74 | 74,704 |
| 2023-11-27 | $3.78 | $3.82 | $3.67 | $3.73 | $3.73 | 50,013 |
| 2023-11-24 | $3.70 | $3.89 | $3.70 | $3.78 | $3.78 | 31,714 |
| 2023-11-22 | $3.74 | $3.79 | $3.37 | $3.65 | $3.65 | 164,863 |
| 2023-11-21 | $3.72 | $3.93 | $3.58 | $3.69 | $3.69 | 134,806 |
| 2023-11-20 | $3.50 | $3.74 | $3.47 | $3.71 | $3.71 | 99,948 |
| 2023-11-17 | $3.47 | $3.62 | $3.46 | $3.51 | $3.51 | 126,477 |
| 2023-11-16 | $3.19 | $3.54 | $3.10 | $3.47 | $3.47 | 283,485 |
| 2023-11-15 | $2.94 | $3.24 | $2.89 | $3.17 | $3.17 | 219,253 |
| 2023-11-14 | $3.06 | $3.09 | $2.86 | $2.93 | $2.93 | 375,758 |
| 2023-11-13 | $3.03 | $3.12 | $2.87 | $3.01 | $3.01 | 182,128 |
| 2023-11-10 | $3.18 | $3.18 | $3.01 | $3.08 | $3.08 | 217,344 |
| 2023-11-09 | $3.60 | $3.80 | $3.15 | $3.21 | $3.21 | 239,343 |
| 2023-11-08 | $3.64 | $3.70 | $3.44 | $3.56 | $3.56 | 169,851 |
| 2023-11-07 | $3.72 | $3.80 | $3.70 | $3.71 | $3.71 | 36,679 |
| 2023-11-06 | $4.02 | $4.04 | $3.60 | $3.78 | $3.78 | 248,020 |
| 2023-11-03 | $4.03 | $4.11 | $3.97 | $4.00 | $4.00 | 85,365 |
| 2023-11-02 | $3.78 | $3.96 | $3.78 | $3.96 | $3.96 | 92,005 |
| 2023-11-01 | $3.71 | $3.74 | $3.54 | $3.65 | $3.65 | 89,871 |
| 2023-10-31 | $3.50 | $3.74 | $3.45 | $3.68 | $3.68 | 57,255 |
| 2023-10-30 | $3.40 | $3.58 | $3.37 | $3.51 | $3.51 | 68,836 |
| 2023-10-27 | $3.51 | $3.51 | $3.33 | $3.37 | $3.37 | 145,230 |
| 2023-10-26 | $3.76 | $3.78 | $3.48 | $3.51 | $3.51 | 100,385 |
| 2023-10-25 | $3.70 | $3.81 | $3.66 | $3.76 | $3.76 | 106,057 |
| 2023-10-24 | $3.56 | $3.72 | $3.56 | $3.68 | $3.68 | 83,380 |
| 2023-10-23 | $3.54 | $3.59 | $3.48 | $3.54 | $3.54 | 93,185 |
| 2023-10-20 | $3.55 | $3.63 | $3.48 | $3.53 | $3.53 | 90,432 |
| 2023-10-19 | $3.59 | $3.60 | $3.50 | $3.54 | $3.54 | 102,213 |
| 2023-10-18 | $3.60 | $3.61 | $3.53 | $3.59 | $3.59 | 151,719 |
| 2023-10-17 | $3.65 | $3.69 | $3.60 | $3.62 | $3.62 | 145,026 |
| 2023-10-16 | $3.69 | $3.75 | $3.59 | $3.64 | $3.64 | 157,698 |
| 2023-10-13 | $3.70 | $3.70 | $3.58 | $3.65 | $3.65 | 103,296 |
| 2023-10-12 | $3.77 | $3.77 | $3.61 | $3.65 | $3.65 | 143,025 |
| 2023-10-11 | $3.84 | $3.87 | $3.64 | $3.74 | $3.74 | 253,361 |
| 2023-10-10 | $4.02 | $4.12 | $3.83 | $3.84 | $3.84 | 267,555 |
| 2023-10-09 | $3.99 | $4.08 | $3.96 | $4.01 | $4.01 | 124,205 |
| 2023-10-06 | $3.93 | $4.01 | $3.87 | $4.00 | $4.00 | 107,712 |
| 2023-10-05 | $3.85 | $3.95 | $3.83 | $3.94 | $3.94 | 85,338 |
| 2023-10-04 | $3.80 | $3.89 | $3.74 | $3.84 | $3.84 | 86,992 |
| 2023-10-03 | $3.95 | $3.95 | $3.70 | $3.78 | $3.78 | 231,940 |
| 2023-10-02 | $3.90 | $4.02 | $3.80 | $4.01 | $4.01 | 292,155 |
| 2023-09-29 | $3.83 | $3.90 | $3.80 | $3.89 | $3.89 | 103,933 |
| 2023-09-28 | $3.82 | $3.86 | $3.67 | $3.80 | $3.80 | 176,860 |
| 2023-09-27 | $3.94 | $3.96 | $3.74 | $3.82 | $3.82 | 326,568 |
| 2023-09-26 | $3.90 | $4.14 | $3.90 | $3.94 | $3.94 | 177,089 |
| 2023-09-25 | $3.77 | $3.93 | $3.70 | $3.91 | $3.91 | 200,439 |
| 2023-09-22 | $3.77 | $4.03 | $3.73 | $3.79 | $3.79 | 309,052 |
| 2023-09-21 | $3.97 | $4.00 | $3.69 | $3.75 | $3.75 | 435,859 |
| 2023-09-20 | $4.04 | $4.16 | $3.98 | $4.00 | $4.00 | 166,017 |
| 2023-09-19 | $3.89 | $4.06 | $3.87 | $4.02 | $4.02 | 123,835 |
| 2023-09-18 | $4.05 | $4.05 | $3.88 | $3.92 | $3.92 | 159,073 |
| 2023-09-15 | $4.21 | $4.21 | $3.99 | $4.05 | $4.05 | 399,043 |
| 2023-09-14 | $4.19 | $4.30 | $4.04 | $4.21 | $4.21 | 257,073 |
| 2023-09-13 | $4.29 | $4.43 | $4.10 | $4.14 | $4.14 | 348,050 |
| 2023-09-12 | $4.19 | $4.33 | $4.10 | $4.30 | $4.30 | 172,627 |
| 2023-09-11 | $4.29 | $4.32 | $4.04 | $4.19 | $4.19 | 378,397 |
| 2023-09-08 | $4.20 | $4.35 | $4.13 | $4.27 | $4.27 | 175,116 |
| 2023-09-07 | $4.21 | $4.25 | $4.12 | $4.18 | $4.18 | 169,526 |
| 2023-09-06 | $4.33 | $4.48 | $4.20 | $4.22 | $4.22 | 175,685 |
| 2023-09-05 | $4.59 | $4.67 | $4.34 | $4.35 | $4.35 | 197,186 |
| 2023-09-01 | $4.58 | $4.81 | $4.55 | $4.63 | $4.63 | 260,754 |
| 2023-08-31 | $4.49 | $4.62 | $4.35 | $4.55 | $4.55 | 220,371 |
| 2023-08-30 | $4.50 | $4.55 | $4.44 | $4.49 | $4.49 | 138,081 |
| 2023-08-29 | $4.51 | $4.70 | $4.44 | $4.50 | $4.50 | 232,128 |
| 2023-08-28 | $4.52 | $4.63 | $4.47 | $4.52 | $4.52 | 203,479 |
| 2023-08-25 | $4.37 | $4.57 | $4.25 | $4.49 | $4.49 | 220,229 |
| 2023-08-24 | $4.49 | $4.49 | $4.25 | $4.36 | $4.36 | 359,352 |
| 2023-08-23 | $4.41 | $4.49 | $4.23 | $4.43 | $4.43 | 329,239 |
| 2023-08-22 | $4.39 | $4.44 | $4.28 | $4.37 | $4.37 | 216,605 |
| 2023-08-21 | $4.50 | $4.51 | $4.33 | $4.37 | $4.37 | 275,172 |
| 2023-08-18 | $4.52 | $4.64 | $4.41 | $4.49 | $4.49 | 196,840 |
| 2023-08-17 | $4.85 | $4.97 | $4.59 | $4.59 | $4.59 | 309,454 |
| 2023-08-16 | $4.99 | $5.05 | $4.80 | $4.86 | $4.86 | 280,652 |
| 2023-08-15 | $5.06 | $5.12 | $4.98 | $4.99 | $4.99 | 206,698 |
| 2023-08-14 | $5.21 | $5.21 | $4.91 | $5.06 | $5.06 | 333,952 |
| 2023-08-11 | $5.35 | $5.42 | $5.19 | $5.21 | $5.21 | 202,060 |
| 2023-08-10 | $5.55 | $5.69 | $5.30 | $5.35 | $5.35 | 239,435 |
| 2023-08-09 | $5.31 | $5.58 | $5.26 | $5.52 | $5.52 | 313,668 |
| 2023-08-08 | $5.01 | $5.34 | $4.90 | $5.29 | $5.29 | 346,876 |
| 2023-08-07 | $5.29 | $5.30 | $5.06 | $5.13 | $5.13 | 302,573 |
| 2023-08-04 | $5.32 | $5.39 | $5.12 | $5.25 | $5.25 | 584,049 |
| 2023-08-03 | $5.38 | $5.55 | $5.30 | $5.32 | $5.32 | 441,846 |
| 2023-08-02 | $5.59 | $5.59 | $5.34 | $5.38 | $5.38 | 256,783 |
| 2023-08-01 | $5.76 | $5.82 | $5.45 | $5.61 | $5.61 | 409,228 |
| 2023-07-31 | $5.78 | $5.91 | $5.61 | $5.84 | $5.84 | 378,532 |
| 2023-07-28 | $5.22 | $5.85 | $5.15 | $5.78 | $5.78 | 848,040 |
| 2023-07-27 | $5.58 | $5.58 | $5.11 | $5.18 | $5.18 | 616,478 |
| 2023-07-26 | $5.38 | $5.43 | $4.82 | $5.31 | $5.31 | 1,112,106 |
| 2023-07-25 | $5.62 | $5.89 | $5.31 | $5.32 | $5.32 | 1,692,055 |
| 2023-07-24 | $5.72 | $5.76 | $4.75 | $5.11 | $5.11 | 3,515,758 |
| 2023-07-21 | $7.28 | $7.76 | $7.20 | $7.46 | $7.46 | 1,269,047 |
| 2023-07-20 | $7.10 | $7.24 | $7.00 | $7.18 | $7.18 | 528,424 |
| 2023-07-19 | $7.13 | $7.25 | $6.94 | $7.08 | $7.08 | 280,957 |
| 2023-07-18 | $7.13 | $7.26 | $7.03 | $7.06 | $7.06 | 218,657 |
| 2023-07-17 | $6.75 | $7.36 | $6.70 | $7.12 | $7.12 | 484,144 |
| 2023-07-14 | $6.89 | $7.05 | $6.52 | $6.69 | $6.69 | 326,294 |
| 2023-07-13 | $6.93 | $6.99 | $6.61 | $6.91 | $6.91 | 191,022 |
| 2023-07-12 | $7.06 | $7.15 | $6.77 | $6.80 | $6.80 | 233,223 |
| 2023-07-11 | $6.96 | $7.34 | $6.82 | $6.92 | $6.92 | 459,528 |
| 2023-07-10 | $6.24 | $7.04 | $6.19 | $6.96 | $6.96 | 446,857 |
| 2023-07-07 | $5.85 | $6.20 | $5.85 | $6.18 | $6.18 | 289,333 |
| 2023-07-06 | $5.87 | $5.89 | $5.64 | $5.83 | $5.83 | 265,887 |
| 2023-07-05 | $6.00 | $6.12 | $5.89 | $5.92 | $5.92 | 208,438 |
| 2023-07-03 | $5.77 | $6.04 | $5.77 | $6.00 | $6.00 | 113,656 |
| 2023-06-30 | $5.77 | $5.95 | $5.62 | $5.77 | $5.77 | 135,829 |
| 2023-06-29 | $5.76 | $5.82 | $5.61 | $5.76 | $5.76 | 152,349 |
| 2023-06-28 | $5.35 | $5.77 | $5.30 | $5.75 | $5.75 | 217,632 |
| 2023-06-27 | $5.50 | $5.51 | $5.33 | $5.35 | $5.35 | 335,746 |
| 2023-06-26 | $5.96 | $6.03 | $5.42 | $5.50 | $5.50 | 381,252 |
| 2023-06-23 | $6.10 | $6.10 | $5.64 | $5.99 | $5.99 | 2,776,412 |
| 2023-06-22 | $6.07 | $6.36 | $5.98 | $6.13 | $6.13 | 198,495 |
| 2023-06-21 | $6.00 | $6.09 | $5.80 | $6.05 | $6.05 | 193,097 |
| 2023-06-20 | $5.95 | $6.08 | $5.87 | $6.01 | $6.01 | 147,031 |
| 2023-06-16 | $6.37 | $6.37 | $5.82 | $5.94 | $5.94 | 233,250 |
| 2023-06-15 | $6.40 | $6.52 | $6.20 | $6.27 | $6.27 | 141,108 |
| 2023-06-14 | $6.25 | $6.42 | $6.20 | $6.34 | $6.34 | 201,794 |
| 2023-06-13 | $6.06 | $6.32 | $5.97 | $6.19 | $6.19 | 186,701 |
| 2023-06-12 | $5.95 | $6.04 | $5.82 | $5.96 | $5.96 | 120,187 |
| 2023-06-09 | $5.71 | $5.99 | $5.69 | $5.94 | $5.94 | 247,538 |
| 2023-06-08 | $5.53 | $5.79 | $5.37 | $5.70 | $5.70 | 187,998 |
| 2023-06-07 | $5.79 | $5.80 | $5.50 | $5.53 | $5.53 | 214,738 |
| 2023-06-06 | $5.82 | $5.96 | $5.66 | $5.72 | $5.72 | 125,708 |
| 2023-06-05 | $5.66 | $6.09 | $5.66 | $5.83 | $5.83 | 132,011 |
| 2023-06-02 | $5.83 | $5.86 | $5.49 | $5.71 | $5.71 | 94,686 |
| 2023-06-01 | $5.71 | $5.85 | $5.61 | $5.70 | $5.70 | 110,879 |
| 2023-05-31 | $5.31 | $5.87 | $5.25 | $5.67 | $5.67 | 186,963 |
| 2023-05-30 | $5.76 | $5.86 | $5.30 | $5.32 | $5.32 | 158,654 |
| 2023-05-26 | $5.84 | $6.05 | $5.75 | $5.75 | $5.75 | 83,092 |
| 2023-05-25 | $5.98 | $6.02 | $5.72 | $5.86 | $5.86 | 82,365 |
| 2023-05-24 | $6.07 | $6.21 | $5.80 | $6.00 | $6.00 | 99,097 |
| 2023-05-23 | $5.81 | $6.29 | $5.81 | $6.04 | $6.04 | 155,833 |
| 2023-05-22 | $6.03 | $6.03 | $5.69 | $5.76 | $5.76 | 117,864 |
| 2023-05-19 | $5.94 | $6.15 | $5.92 | $5.94 | $5.94 | 163,104 |
| 2023-05-18 | $5.87 | $5.96 | $5.73 | $5.93 | $5.93 | 100,904 |
| 2023-05-17 | $5.99 | $6.02 | $5.85 | $5.89 | $5.89 | 73,081 |
| 2023-05-16 | $6.02 | $6.13 | $5.87 | $5.95 | $5.95 | 106,060 |
| 2023-05-15 | $6.18 | $6.26 | $6.04 | $6.10 | $6.10 | 118,719 |
| 2023-05-12 | $6.39 | $6.39 | $6.05 | $6.15 | $6.15 | 137,382 |
| 2023-05-11 | $6.55 | $6.57 | $6.25 | $6.35 | $6.35 | 120,852 |
| 2023-05-10 | $6.68 | $6.84 | $6.33 | $6.53 | $6.53 | 120,520 |
| 2023-05-09 | $6.59 | $7.03 | $6.50 | $6.54 | $6.54 | 134,696 |
| 2023-05-08 | $6.69 | $6.83 | $6.53 | $6.62 | $6.62 | 141,690 |
| 2023-05-05 | $6.46 | $6.69 | $6.27 | $6.55 | $6.55 | 132,490 |
| 2023-05-04 | $6.41 | $6.57 | $6.25 | $6.41 | $6.41 | 96,377 |
| 2023-05-03 | $6.25 | $6.67 | $6.25 | $6.53 | $6.53 | 77,801 |
| 2023-05-02 | $6.46 | $6.56 | $6.14 | $6.19 | $6.19 | 70,708 |
| 2023-05-01 | $6.19 | $6.71 | $6.07 | $6.49 | $6.49 | 141,554 |
| 2023-04-28 | $6.04 | $6.33 | $5.64 | $6.17 | $6.17 | 218,737 |
| 2023-04-27 | $6.22 | $6.31 | $5.89 | $5.93 | $5.93 | 123,084 |
| 2023-04-26 | $6.21 | $6.49 | $6.11 | $6.18 | $6.18 | 227,814 |
| 2023-04-25 | $6.51 | $6.64 | $6.13 | $6.20 | $6.20 | 263,407 |
| 2023-04-24 | $6.50 | $6.69 | $6.44 | $6.56 | $6.56 | 200,768 |
| 2023-04-21 | $6.20 | $6.63 | $6.20 | $6.51 | $6.51 | 260,576 |
| 2023-04-20 | $6.34 | $6.72 | $6.14 | $6.16 | $6.16 | 447,388 |
| 2023-04-19 | $6.19 | $6.43 | $6.16 | $6.31 | $6.31 | 184,356 |
| 2023-04-18 | $6.33 | $6.40 | $6.04 | $6.24 | $6.24 | 150,225 |
| 2023-04-17 | $6.23 | $6.49 | $6.19 | $6.32 | $6.32 | 73,509 |
| 2023-04-14 | $6.30 | $6.40 | $6.19 | $6.20 | $6.20 | 76,765 |
| 2023-04-13 | $6.14 | $6.34 | $6.05 | $6.30 | $6.30 | 141,562 |
| 2023-04-12 | $6.39 | $6.39 | $6.04 | $6.18 | $6.18 | 125,206 |
| 2023-04-11 | $6.11 | $6.44 | $5.96 | $6.29 | $6.29 | 323,030 |
| 2023-04-10 | $5.99 | $6.13 | $5.75 | $6.02 | $6.02 | 252,567 |
| 2023-04-06 | $5.98 | $6.13 | $5.92 | $6.04 | $6.04 | 158,734 |
| 2023-04-05 | $6.34 | $6.42 | $6.02 | $6.05 | $6.05 | 122,957 |
| 2023-04-04 | $6.81 | $6.81 | $6.27 | $6.30 | $6.30 | 114,598 |
| 2023-04-03 | $6.60 | $6.93 | $6.50 | $6.79 | $6.79 | 443,788 |
| 2023-03-31 | $6.69 | $6.73 | $6.37 | $6.50 | $6.50 | 156,904 |
| 2023-03-30 | $6.66 | $6.75 | $6.49 | $6.64 | $6.64 | 71,131 |
| 2023-03-29 | $6.55 | $6.75 | $6.55 | $6.62 | $6.62 | 65,390 |
| 2023-03-28 | $6.49 | $6.73 | $6.25 | $6.47 | $6.47 | 139,528 |
| 2023-03-27 | $6.66 | $6.74 | $6.41 | $6.45 | $6.45 | 175,340 |
| 2023-03-24 | $6.21 | $6.90 | $6.21 | $6.53 | $6.53 | 236,184 |
| 2023-03-23 | $6.52 | $6.64 | $6.18 | $6.21 | $6.21 | 258,468 |
| 2023-03-22 | $7.20 | $7.20 | $6.36 | $6.37 | $6.37 | 127,713 |
| 2023-03-21 | $6.81 | $7.20 | $6.81 | $7.12 | $7.12 | 58,043 |
| 2023-03-20 | $7.04 | $7.04 | $6.63 | $6.74 | $6.74 | 61,259 |
| 2023-03-17 | $7.08 | $7.09 | $6.68 | $7.02 | $7.02 | 110,499 |
| 2023-03-16 | $6.55 | $7.26 | $6.48 | $7.11 | $7.11 | 95,268 |
| 2023-03-15 | $6.69 | $6.83 | $6.47 | $6.65 | $6.65 | 114,090 |
| 2023-03-14 | $6.66 | $6.89 | $6.44 | $6.78 | $6.78 | 179,154 |
| 2023-03-13 | $6.25 | $6.67 | $6.22 | $6.47 | $6.47 | 145,858 |
| 2023-03-10 | $6.53 | $6.74 | $6.35 | $6.56 | $6.56 | 140,925 |
| 2023-03-09 | $6.75 | $6.93 | $6.57 | $6.61 | $6.61 | 106,094 |
| 2023-03-08 | $6.70 | $6.91 | $6.59 | $6.82 | $6.82 | 88,142 |
| 2023-03-07 | $7.21 | $7.33 | $6.66 | $6.71 | $6.71 | 121,033 |
| 2023-03-06 | $7.21 | $7.72 | $7.20 | $7.27 | $7.27 | 103,214 |
| 2023-03-03 | $7.42 | $7.61 | $7.18 | $7.21 | $7.21 | 95,348 |
| 2023-03-02 | $7.51 | $7.69 | $7.21 | $7.36 | $7.36 | 81,017 |
| 2023-03-01 | $7.90 | $8.07 | $7.48 | $7.58 | $7.58 | 112,329 |
| 2023-02-28 | $7.60 | $8.19 | $7.41 | $7.75 | $7.75 | 398,063 |
| 2023-02-27 | $8.26 | $8.31 | $7.58 | $7.60 | $7.60 | 266,881 |
| 2023-02-24 | $8.40 | $8.67 | $8.04 | $8.04 | $8.04 | 296,007 |
| 2023-02-23 | $8.22 | $8.70 | $8.00 | $8.51 | $8.51 | 195,598 |
| 2023-02-22 | $8.45 | $8.49 | $7.40 | $8.09 | $8.09 | 613,829 |
| 2023-02-21 | $7.31 | $8.50 | $7.25 | $8.36 | $8.36 | 649,081 |
| 2023-02-17 | $7.35 | $8.00 | $7.35 | $7.92 | $7.92 | 247,023 |
| 2023-02-16 | $7.43 | $7.61 | $7.25 | $7.31 | $7.31 | 158,998 |
| 2023-02-15 | $7.04 | $7.76 | $7.01 | $7.54 | $7.54 | 162,255 |
| 2023-02-14 | $7.11 | $7.55 | $7.07 | $7.19 | $7.19 | 162,795 |
| 2023-02-13 | $7.92 | $8.23 | $7.16 | $7.23 | $7.23 | 337,172 |
| 2023-02-10 | $6.94 | $7.26 | $6.92 | $7.10 | $7.10 | 381,507 |
| 2023-02-09 | $6.56 | $7.37 | $6.29 | $7.07 | $7.07 | 396,764 |
| 2023-02-08 | $5.75 | $6.45 | $5.66 | $6.34 | $6.34 | 508,790 |
| 2023-02-07 | $5.30 | $5.99 | $5.28 | $5.72 | $5.72 | 119,064 |
| 2023-02-06 | $5.13 | $5.63 | $5.13 | $5.32 | $5.32 | 88,000 |
| 2023-02-03 | $5.24 | $5.50 | $5.03 | $5.24 | $5.24 | 106,217 |
| 2023-02-02 | $5.12 | $5.48 | $4.98 | $5.35 | $5.35 | 149,754 |
| 2023-02-01 | $4.57 | $5.19 | $4.50 | $4.98 | $4.98 | 580,308 |
| 2023-01-31 | $4.58 | $4.65 | $4.58 | $4.62 | $4.62 | 46,708 |
| 2023-01-30 | $4.74 | $4.75 | $4.52 | $4.58 | $4.58 | 51,479 |
| 2023-01-27 | $4.76 | $4.85 | $4.63 | $4.71 | $4.71 | 70,091 |
| 2023-01-26 | $4.74 | $4.95 | $4.60 | $4.76 | $4.76 | 83,366 |
| 2023-01-25 | $4.41 | $4.78 | $4.41 | $4.67 | $4.67 | 99,697 |
| 2023-01-24 | $4.53 | $4.75 | $4.44 | $4.51 | $4.51 | 134,517 |
| 2023-01-23 | $4.16 | $4.64 | $4.13 | $4.61 | $4.61 | 137,128 |
| 2023-01-20 | $4.29 | $4.29 | $4.05 | $4.15 | $4.15 | 54,211 |
| 2023-01-19 | $4.20 | $4.36 | $4.07 | $4.26 | $4.26 | 72,229 |
| 2023-01-18 | $4.55 | $4.82 | $4.28 | $4.30 | $4.30 | 66,641 |
| 2023-01-17 | $4.77 | $4.85 | $4.32 | $4.58 | $4.58 | 112,653 |
| 2023-01-13 | $5.04 | $5.05 | $4.36 | $4.85 | $4.85 | 307,623 |
| 2023-01-12 | $4.79 | $5.04 | $4.63 | $4.92 | $4.92 | 300,417 |
| 2023-01-11 | $4.35 | $4.77 | $4.33 | $4.76 | $4.76 | 407,769 |
| 2023-01-10 | $4.33 | $4.43 | $4.01 | $4.32 | $4.32 | 254,317 |
| 2023-01-09 | $3.93 | $4.39 | $3.91 | $4.34 | $4.34 | 212,906 |
| 2023-01-06 | $3.64 | $3.93 | $3.60 | $3.88 | $3.88 | 128,371 |
| 2023-01-05 | $3.35 | $3.66 | $3.30 | $3.55 | $3.55 | 127,275 |
| 2023-01-04 | $2.89 | $3.39 | $2.89 | $3.31 | $3.31 | 136,012 |
| 2023-01-03 | $2.84 | $2.94 | $2.77 | $2.88 | $2.88 | 43,754 |
| 2022-12-30 | $2.33 | $2.75 | $2.33 | $2.75 | $2.75 | 106,389 |
| 2022-12-29 | $2.33 | $2.45 | $2.33 | $2.38 | $2.38 | 227,661 |
| 2022-12-28 | $2.45 | $2.46 | $2.33 | $2.33 | $2.33 | 94,567 |
| 2022-12-27 | $2.51 | $2.63 | $2.41 | $2.47 | $2.47 | 53,583 |
| 2022-12-23 | $2.65 | $2.69 | $2.43 | $2.51 | $2.51 | 132,058 |
| 2022-12-22 | $2.63 | $2.76 | $2.63 | $2.71 | $2.71 | 33,485 |
| 2022-12-21 | $2.66 | $2.74 | $2.63 | $2.67 | $2.67 | 67,988 |
| 2022-12-20 | $2.68 | $2.78 | $2.62 | $2.64 | $2.64 | 94,840 |
| 2022-12-19 | $3.11 | $3.11 | $2.70 | $2.75 | $2.75 | 112,585 |
| 2022-12-16 | $3.03 | $3.15 | $2.96 | $2.97 | $2.97 | 348,158 |
| 2022-12-15 | $3.07 | $3.14 | $2.96 | $3.14 | $3.14 | 76,457 |
| 2022-12-14 | $3.05 | $3.15 | $2.90 | $3.08 | $3.08 | 45,078 |
| 2022-12-13 | $3.16 | $3.19 | $3.05 | $3.10 | $3.10 | 92,212 |
| 2022-12-12 | $3.10 | $3.24 | $3.03 | $3.06 | $3.06 | 60,768 |
| 2022-12-09 | $3.30 | $3.36 | $3.07 | $3.09 | $3.09 | 84,073 |
| 2022-12-08 | $3.25 | $3.50 | $3.15 | $3.39 | $3.39 | 58,725 |
| 2022-12-07 | $3.18 | $3.40 | $2.89 | $3.29 | $3.29 | 67,262 |
| 2022-12-06 | $3.40 | $3.41 | $2.97 | $3.18 | $3.18 | 151,991 |
| 2022-12-05 | $3.39 | $3.47 | $3.16 | $3.38 | $3.38 | 100,961 |
| 2022-12-02 | $3.13 | $3.40 | $3.06 | $3.36 | $3.36 | 117,376 |
| 2022-12-01 | $3.08 | $3.25 | $2.89 | $3.18 | $3.18 | 101,366 |
| 2022-11-30 | $2.77 | $3.25 | $2.67 | $3.25 | $3.25 | 129,136 |
| 2022-11-29 | $2.62 | $2.76 | $2.60 | $2.65 | $2.65 | 65,141 |
| 2022-11-28 | $2.65 | $2.66 | $2.52 | $2.58 | $2.58 | 40,871 |
| 2022-11-25 | $2.68 | $2.68 | $2.54 | $2.59 | $2.59 | 12,175 |
| 2022-11-23 | $2.85 | $2.92 | $2.62 | $2.69 | $2.69 | 63,368 |
| 2022-11-22 | $2.49 | $2.94 | $2.38 | $2.80 | $2.80 | 100,375 |
| 2022-11-21 | $2.37 | $2.52 | $2.36 | $2.45 | $2.45 | 78,461 |
| 2022-11-18 | $2.39 | $2.52 | $2.33 | $2.42 | $2.42 | 68,636 |
| 2022-11-17 | $2.32 | $2.42 | $2.12 | $2.31 | $2.31 | 87,053 |
| 2022-11-16 | $2.26 | $2.37 | $2.24 | $2.36 | $2.36 | 27,532 |
| 2022-11-15 | $2.41 | $2.50 | $2.20 | $2.28 | $2.28 | 127,510 |
| 2022-11-14 | $2.30 | $2.59 | $2.27 | $2.28 | $2.28 | 158,730 |
| 2022-11-11 | $2.16 | $2.59 | $2.16 | $2.36 | $2.36 | 176,739 |
| 2022-11-10 | $2.20 | $2.35 | $2.10 | $2.24 | $2.24 | 208,210 |
| 2022-11-09 | $2.22 | $2.46 | $2.02 | $2.09 | $2.09 | 148,046 |
| 2022-11-08 | $2.43 | $2.43 | $2.17 | $2.22 | $2.22 | 86,839 |
| 2022-11-07 | $2.29 | $2.44 | $2.29 | $2.38 | $2.38 | 97,600 |
| 2022-11-04 | $2.48 | $2.55 | $2.27 | $2.29 | $2.29 | 96,040 |
| 2022-11-03 | $2.33 | $2.43 | $2.33 | $2.41 | $2.41 | 66,992 |
| 2022-11-02 | $2.52 | $2.61 | $2.39 | $2.40 | $2.40 | 130,912 |
| 2022-11-01 | $2.52 | $2.82 | $2.45 | $2.51 | $2.51 | 42,048 |
| 2022-10-31 | $2.41 | $2.73 | $2.34 | $2.49 | $2.49 | 84,571 |
| 2022-10-28 | $2.50 | $2.51 | $2.37 | $2.42 | $2.42 | 31,414 |
| 2022-10-27 | $2.42 | $2.43 | $2.30 | $2.39 | $2.39 | 48,076 |
| 2022-10-26 | $2.67 | $2.77 | $2.39 | $2.42 | $2.42 | 119,519 |
| 2022-10-25 | $2.53 | $2.73 | $2.30 | $2.61 | $2.61 | 31,197 |
| 2022-10-24 | $2.40 | $2.60 | $2.39 | $2.57 | $2.57 | 26,449 |
| 2022-10-21 | $2.67 | $2.67 | $2.38 | $2.40 | $2.40 | 81,127 |
| 2022-10-20 | $2.75 | $2.82 | $2.57 | $2.57 | $2.57 | 33,227 |
| 2022-10-19 | $3.02 | $3.11 | $2.74 | $2.77 | $2.77 | 39,251 |
| 2022-10-18 | $2.98 | $3.14 | $2.97 | $3.09 | $3.09 | 42,945 |
| 2022-10-17 | $2.77 | $2.96 | $2.75 | $2.93 | $2.93 | 23,416 |
| 2022-10-14 | $2.72 | $2.74 | $2.57 | $2.73 | $2.73 | 25,982 |
| 2022-10-13 | $2.34 | $2.69 | $2.34 | $2.69 | $2.69 | 50,138 |
| 2022-10-12 | $2.39 | $2.48 | $2.36 | $2.41 | $2.41 | 45,232 |
| 2022-10-11 | $2.45 | $2.71 | $2.38 | $2.38 | $2.38 | 52,145 |
| 2022-10-10 | $2.37 | $2.56 | $2.34 | $2.41 | $2.41 | 75,116 |
| 2022-10-07 | $2.65 | $2.67 | $2.42 | $2.43 | $2.43 | 73,125 |
| 2022-10-06 | $2.81 | $2.82 | $2.65 | $2.65 | $2.65 | 23,128 |
| 2022-10-05 | $2.91 | $2.91 | $2.77 | $2.84 | $2.84 | 34,293 |
| 2022-10-04 | $3.04 | $3.22 | $2.93 | $2.95 | $2.95 | 50,728 |
| 2022-10-03 | $2.96 | $3.12 | $2.89 | $2.99 | $2.99 | 23,471 |
| 2022-09-30 | $2.74 | $3.02 | $2.74 | $2.92 | $2.92 | 32,881 |
| 2022-09-29 | $2.90 | $3.12 | $2.76 | $2.79 | $2.79 | 44,097 |
| 2022-09-28 | $2.90 | $3.20 | $2.90 | $2.98 | $2.98 | 50,746 |
| 2022-09-27 | $2.92 | $3.05 | $2.83 | $2.87 | $2.87 | 57,320 |
| 2022-09-26 | $2.81 | $3.06 | $2.81 | $2.93 | $2.93 | 49,345 |
| 2022-09-23 | $3.02 | $3.02 | $2.60 | $2.88 | $2.88 | 197,415 |
| 2022-09-22 | $3.41 | $3.45 | $3.02 | $3.06 | $3.06 | 180,521 |
| 2022-09-21 | $3.82 | $3.82 | $3.44 | $3.48 | $3.48 | 76,581 |
| 2022-09-20 | $3.91 | $3.91 | $3.77 | $3.84 | $3.84 | 52,972 |
| 2022-09-19 | $3.62 | $4.02 | $3.53 | $3.90 | $3.90 | 202,557 |
| 2022-09-16 | $3.88 | $3.88 | $3.57 | $3.60 | $3.60 | 275,772 |
| 2022-09-15 | $3.89 | $4.22 | $3.74 | $3.80 | $3.80 | 309,548 |
| 2022-09-14 | $3.98 | $4.24 | $3.90 | $3.91 | $3.91 | 237,554 |
| 2022-09-13 | $4.41 | $4.47 | $3.84 | $3.88 | $3.88 | 322,661 |
| 2022-09-12 | $4.22 | $4.44 | $4.10 | $4.30 | $4.30 | 498,532 |
| 2022-09-09 | $4.40 | $4.40 | $4.00 | $4.10 | $4.10 | 158,574 |
| 2022-09-08 | $3.86 | $4.34 | $3.86 | $4.21 | $4.21 | 104,402 |
| 2022-09-07 | $3.82 | $4.10 | $3.82 | $3.90 | $3.90 | 108,638 |
| 2022-09-06 | $3.95 | $4.04 | $3.77 | $3.81 | $3.81 | 93,288 |
| 2022-09-02 | $3.95 | $4.09 | $3.88 | $3.94 | $3.94 | 91,800 |
| 2022-09-01 | $3.91 | $3.93 | $3.61 | $3.90 | $3.90 | 44,023 |
| 2022-08-31 | $3.61 | $3.99 | $3.57 | $3.92 | $3.92 | 142,469 |
| 2022-08-30 | $3.60 | $3.60 | $3.55 | $3.60 | $3.60 | 36,649 |
| 2022-08-29 | $3.68 | $3.68 | $3.44 | $3.56 | $3.56 | 74,192 |
| 2022-08-26 | $4.01 | $4.01 | $3.65 | $3.70 | $3.70 | 44,686 |
| 2022-08-25 | $3.97 | $4.00 | $3.75 | $4.00 | $4.00 | 75,055 |
| 2022-08-24 | $3.40 | $3.92 | $3.40 | $3.86 | $3.86 | 73,544 |
| 2022-08-23 | $3.41 | $3.53 | $3.37 | $3.43 | $3.43 | 46,966 |
| 2022-08-22 | $3.34 | $3.44 | $3.25 | $3.38 | $3.38 | 35,273 |
| 2022-08-19 | $3.72 | $3.72 | $3.19 | $3.40 | $3.40 | 128,573 |
| 2022-08-18 | $3.72 | $3.83 | $3.57 | $3.74 | $3.74 | 68,401 |
| 2022-08-17 | $3.78 | $3.78 | $3.54 | $3.69 | $3.69 | 144,771 |
| 2022-08-16 | $3.95 | $3.95 | $3.70 | $3.78 | $3.78 | 193,474 |
| 2022-08-15 | $4.06 | $4.13 | $3.88 | $3.91 | $3.91 | 109,205 |
| 2022-08-12 | $3.60 | $4.10 | $3.59 | $4.04 | $4.04 | 301,050 |
| 2022-08-11 | $3.46 | $3.69 | $3.45 | $3.63 | $3.63 | 146,879 |
| 2022-08-10 | $3.28 | $3.50 | $3.21 | $3.45 | $3.45 | 103,203 |
| 2022-08-09 | $3.43 | $3.46 | $3.20 | $3.25 | $3.25 | 76,802 |
| 2022-08-08 | $3.38 | $3.55 | $3.31 | $3.42 | $3.42 | 76,862 |
| 2022-08-05 | $3.09 | $3.42 | $3.07 | $3.38 | $3.38 | 98,403 |
| 2022-08-04 | $3.12 | $3.24 | $3.02 | $3.17 | $3.17 | 83,723 |
| 2022-08-03 | $3.11 | $3.16 | $3.05 | $3.12 | $3.12 | 100,313 |
| 2022-08-02 | $2.91 | $3.12 | $2.90 | $3.05 | $3.05 | 141,466 |
| 2022-08-01 | $3.11 | $3.15 | $2.91 | $2.95 | $2.95 | 203,819 |
| 2022-07-29 | $3.49 | $3.53 | $3.13 | $3.15 | $3.15 | 158,244 |
| 2022-07-28 | $3.47 | $3.48 | $3.27 | $3.43 | $3.43 | 134,928 |
| 2022-07-27 | $3.32 | $3.52 | $3.20 | $3.48 | $3.48 | 153,044 |
| 2022-07-26 | $3.15 | $3.29 | $3.06 | $3.25 | $3.25 | 100,246 |
| 2022-07-25 | $3.15 | $3.27 | $3.08 | $3.17 | $3.17 | 102,630 |
| 2022-07-22 | $3.35 | $3.41 | $3.02 | $3.10 | $3.10 | 168,578 |
| 2022-07-21 | $3.39 | $3.49 | $3.36 | $3.39 | $3.39 | 138,118 |
| 2022-07-20 | $3.26 | $3.42 | $3.24 | $3.39 | $3.39 | 199,771 |
| 2022-07-19 | $3.03 | $3.31 | $3.03 | $3.21 | $3.21 | 293,547 |
| 2022-07-18 | $3.27 | $3.43 | $3.13 | $3.19 | $3.19 | 257,515 |
| 2022-07-15 | $3.23 | $3.24 | $3.06 | $3.21 | $3.21 | 198,609 |
| 2022-07-14 | $3.31 | $3.33 | $3.07 | $3.29 | $3.29 | 295,632 |
| 2022-07-13 | $3.30 | $3.46 | $3.15 | $3.37 | $3.37 | 331,601 |
| 2022-07-12 | $3.24 | $3.44 | $2.99 | $3.40 | $3.40 | 558,333 |
| 2022-07-11 | $3.40 | $3.40 | $2.91 | $2.94 | $2.94 | 593,145 |
| 2022-07-08 | $3.04 | $3.62 | $2.90 | $3.45 | $3.45 | 965,974 |
| 2022-07-07 | $2.75 | $3.28 | $2.75 | $3.02 | $3.02 | 1,659,837 |
| 2022-07-06 | $2.63 | $3.08 | $2.47 | $2.73 | $2.73 | 4,076,673 |
| 2022-07-05 | $2.17 | $2.54 | $2.13 | $2.50 | $2.50 | 459,474 |
| 2022-07-01 | $2.00 | $2.25 | $1.94 | $2.17 | $2.17 | 578,058 |
| 2022-06-30 | $1.83 | $1.97 | $1.79 | $1.92 | $1.92 | 2,199,664 |
| 2022-06-29 | $2.31 | $2.31 | $2.15 | $2.17 | $2.17 | 243,953 |
| 2022-06-28 | $2.37 | $2.37 | $2.16 | $2.33 | $2.33 | 213,857 |
| 2022-06-27 | $2.09 | $2.26 | $2.05 | $2.18 | $2.18 | 257,103 |
| 2022-06-24 | $2.26 | $2.41 | $2.10 | $2.11 | $2.11 | 1,657,211 |
| 2022-06-23 | $2.03 | $2.28 | $2.03 | $2.25 | $2.25 | 251,741 |
| 2022-06-22 | $2.14 | $2.28 | $2.06 | $2.08 | $2.08 | 178,469 |
| 2022-06-21 | $2.25 | $2.28 | $2.15 | $2.17 | $2.17 | 165,622 |
| 2022-06-17 | $2.09 | $2.31 | $2.08 | $2.25 | $2.25 | 321,950 |
| 2022-06-16 | $2.22 | $2.22 | $2.04 | $2.07 | $2.07 | 174,415 |
| 2022-06-15 | $2.10 | $2.27 | $2.08 | $2.22 | $2.22 | 144,319 |
| 2022-06-14 | $2.09 | $2.12 | $2.01 | $2.10 | $2.10 | 153,862 |
| 2022-06-13 | $2.02 | $2.14 | $2.00 | $2.08 | $2.08 | 181,400 |
| 2022-06-10 | $2.14 | $2.14 | $1.98 | $2.10 | $2.10 | 275,535 |
| 2022-06-09 | $2.23 | $2.32 | $2.14 | $2.15 | $2.15 | 169,320 |
| 2022-06-08 | $2.47 | $2.52 | $2.26 | $2.27 | $2.27 | 254,897 |
| 2022-06-07 | $2.26 | $2.52 | $2.19 | $2.50 | $2.50 | 439,948 |
| 2022-06-06 | $2.26 | $2.36 | $2.17 | $2.29 | $2.29 | 353,087 |
| 2022-06-03 | $1.97 | $2.29 | $1.97 | $2.27 | $2.27 | 910,223 |
| 2022-06-02 | $1.82 | $1.95 | $1.78 | $1.95 | $1.95 | 398,892 |
| 2022-06-01 | $1.94 | $1.94 | $1.77 | $1.81 | $1.81 | 442,425 |
| 2022-05-31 | $1.97 | $2.06 | $1.89 | $1.93 | $1.93 | 513,134 |
| 2022-05-27 | $2.20 | $2.20 | $1.95 | $2.00 | $2.00 | 916,646 |
| 2022-05-26 | $1.80 | $2.10 | $1.80 | $1.96 | $1.96 | 2,791,707 |
| 2022-05-25 | $2.61 | $2.76 | $1.88 | $2.01 | $2.01 | 6,594,068 |
| 2022-05-24 | $6.24 | $6.25 | $5.45 | $5.56 | $5.56 | 777,066 |
| 2022-05-23 | $5.95 | $6.52 | $5.95 | $6.30 | $6.30 | 534,738 |
| 2022-05-20 | $6.05 | $6.12 | $5.82 | $5.94 | $5.94 | 330,690 |
| 2022-05-19 | $6.10 | $6.16 | $5.88 | $5.92 | $5.92 | 195,495 |
| 2022-05-18 | $6.30 | $6.36 | $6.09 | $6.10 | $6.10 | 259,591 |
| 2022-05-17 | $6.28 | $6.43 | $6.05 | $6.30 | $6.30 | 194,529 |
| 2022-05-16 | $5.71 | $6.20 | $5.70 | $6.05 | $6.05 | 185,006 |
| 2022-05-13 | $5.50 | $5.71 | $5.43 | $5.66 | $5.66 | 142,345 |
| 2022-05-12 | $5.59 | $5.78 | $5.20 | $5.42 | $5.42 | 242,455 |
| 2022-05-11 | $6.07 | $6.15 | $5.50 | $5.65 | $5.65 | 256,702 |
| 2022-05-10 | $6.16 | $6.39 | $5.80 | $6.04 | $6.04 | 246,108 |
| 2022-05-09 | $6.19 | $6.19 | $5.77 | $6.08 | $6.08 | 203,150 |
| 2022-05-06 | $6.30 | $6.38 | $6.10 | $6.14 | $6.14 | 124,419 |
| 2022-05-05 | $6.45 | $6.51 | $6.26 | $6.37 | $6.37 | 129,960 |
| 2022-05-04 | $6.42 | $6.62 | $6.16 | $6.55 | $6.55 | 164,490 |
| 2022-05-03 | $6.63 | $6.66 | $6.33 | $6.51 | $6.51 | 115,102 |
| 2022-05-02 | $6.52 | $6.83 | $6.37 | $6.60 | $6.60 | 166,071 |
| 2022-04-29 | $6.62 | $6.85 | $6.49 | $6.57 | $6.57 | 104,319 |
| 2022-04-28 | $6.63 | $6.71 | $6.40 | $6.63 | $6.63 | 109,089 |
| 2022-04-27 | $6.68 | $6.93 | $6.61 | $6.63 | $6.63 | 149,606 |
| 2022-04-26 | $7.24 | $7.29 | $6.61 | $6.83 | $6.83 | 199,956 |
| 2022-04-25 | $7.27 | $7.40 | $7.11 | $7.24 | $7.24 | 73,572 |
| 2022-04-22 | $7.31 | $7.66 | $7.18 | $7.30 | $7.30 | 98,478 |
| 2022-04-21 | $7.70 | $7.70 | $7.20 | $7.24 | $7.24 | 153,521 |
| 2022-04-20 | $7.70 | $7.82 | $7.55 | $7.59 | $7.59 | 81,257 |
| 2022-04-19 | $7.70 | $7.83 | $7.53 | $7.62 | $7.62 | 73,232 |
| 2022-04-18 | $7.97 | $8.04 | $7.56 | $7.57 | $7.57 | 114,785 |
| 2022-04-14 | $7.84 | $7.97 | $7.36 | $7.92 | $7.92 | 122,538 |
| 2022-04-13 | $7.93 | $8.20 | $7.63 | $7.84 | $7.84 | 112,758 |
| 2022-04-12 | $8.14 | $8.18 | $7.70 | $7.80 | $7.80 | 111,153 |
| 2022-04-11 | $8.80 | $8.80 | $8.00 | $8.06 | $8.06 | 117,407 |
| 2022-04-08 | $8.84 | $8.90 | $8.48 | $8.78 | $8.78 | 58,668 |
| 2022-04-07 | $8.89 | $9.22 | $8.71 | $8.80 | $8.80 | 69,889 |
| 2022-04-06 | $8.78 | $9.18 | $8.58 | $8.93 | $8.93 | 123,461 |
| 2022-04-05 | $8.68 | $9.20 | $8.68 | $8.79 | $8.79 | 59,593 |
| 2022-04-04 | $8.49 | $8.68 | $8.49 | $8.65 | $8.65 | 68,160 |
| 2022-04-01 | $8.16 | $8.56 | $8.10 | $8.48 | $8.48 | 33,097 |
| 2022-03-31 | $8.18 | $8.18 | $7.98 | $8.11 | $8.11 | 50,541 |
| 2022-03-30 | $8.46 | $8.61 | $8.17 | $8.18 | $8.18 | 50,721 |
| 2022-03-29 | $8.32 | $8.70 | $8.32 | $8.42 | $8.42 | 48,614 |
| 2022-03-28 | $8.30 | $8.48 | $8.05 | $8.31 | $8.31 | 38,164 |
| 2022-03-25 | $8.31 | $8.40 | $8.20 | $8.34 | $8.34 | 42,652 |
| 2022-03-24 | $8.16 | $8.37 | $8.05 | $8.33 | $8.33 | 57,840 |
| 2022-03-23 | $8.36 | $8.59 | $8.26 | $8.33 | $8.33 | 45,380 |
| 2022-03-22 | $8.45 | $8.59 | $8.27 | $8.40 | $8.40 | 43,146 |
| 2022-03-21 | $8.56 | $8.81 | $8.33 | $8.44 | $8.44 | 56,298 |
| 2022-03-18 | $8.37 | $8.71 | $8.37 | $8.61 | $8.61 | 84,813 |
| 2022-03-17 | $7.98 | $8.43 | $7.95 | $8.40 | $8.40 | 59,542 |
| 2022-03-16 | $8.16 | $8.16 | $7.73 | $8.02 | $8.02 | 51,118 |
| 2022-03-15 | $7.79 | $8.05 | $7.57 | $7.97 | $7.97 | 46,075 |
| 2022-03-14 | $7.89 | $7.89 | $7.60 | $7.69 | $7.69 | 85,158 |
| 2022-03-11 | $8.00 | $8.07 | $7.77 | $7.88 | $7.88 | 36,974 |
| 2022-03-10 | $8.07 | $8.07 | $7.79 | $7.99 | $7.99 | 49,691 |
| 2022-03-09 | $7.82 | $8.08 | $7.66 | $7.96 | $7.96 | 37,403 |
| 2022-03-08 | $7.76 | $8.10 | $7.45 | $7.70 | $7.70 | 55,454 |
| 2022-03-07 | $8.25 | $8.25 | $7.68 | $7.68 | $7.68 | 54,178 |
| 2022-03-04 | $8.41 | $8.46 | $7.80 | $8.14 | $8.14 | 63,724 |
| 2022-03-03 | $8.83 | $8.83 | $8.11 | $8.43 | $8.43 | 87,189 |
| 2022-03-02 | $8.47 | $8.62 | $8.25 | $8.59 | $8.59 | 39,163 |
| 2022-03-01 | $8.46 | $8.50 | $8.20 | $8.32 | $8.32 | 46,783 |
| 2022-02-28 | $7.91 | $8.39 | $7.90 | $8.38 | $8.38 | 57,765 |
| 2022-02-25 | $8.04 | $8.08 | $7.93 | $8.06 | $8.06 | 44,428 |
| 2022-02-24 | $7.91 | $8.08 | $7.80 | $8.00 | $8.00 | 51,954 |
| 2022-02-23 | $8.20 | $8.35 | $8.08 | $8.09 | $8.09 | 43,642 |
| 2022-02-22 | $7.86 | $8.39 | $7.81 | $8.12 | $8.12 | 223,790 |
| 2022-02-18 | $8.13 | $8.25 | $7.82 | $7.90 | $7.90 | 49,744 |
| 2022-02-17 | $8.40 | $8.40 | $8.18 | $8.20 | $8.20 | 53,883 |
| 2022-02-16 | $8.40 | $8.55 | $8.26 | $8.41 | $8.41 | 54,935 |
| 2022-02-15 | $8.30 | $8.46 | $8.27 | $8.38 | $8.38 | 39,407 |
| 2022-02-14 | $8.26 | $8.40 | $8.11 | $8.24 | $8.24 | 32,457 |
| 2022-02-11 | $8.25 | $8.39 | $8.11 | $8.24 | $8.24 | 47,829 |
| 2022-02-10 | $8.11 | $8.41 | $7.89 | $8.14 | $8.14 | 66,550 |
| 2022-02-09 | $8.16 | $8.21 | $7.96 | $8.09 | $8.09 | 50,298 |
| 2022-02-08 | $7.72 | $7.94 | $7.64 | $7.92 | $7.92 | 30,930 |
| 2022-02-07 | $7.78 | $7.91 | $7.62 | $7.79 | $7.79 | 36,035 |
| 2022-02-04 | $7.84 | $8.01 | $7.65 | $7.82 | $7.82 | 41,901 |
| 2022-02-03 | $8.29 | $8.33 | $7.80 | $7.89 | $7.89 | 41,322 |
| 2022-02-02 | $8.52 | $8.52 | $8.16 | $8.33 | $8.33 | 50,015 |
| 2022-02-01 | $8.32 | $8.37 | $8.07 | $8.35 | $8.35 | 68,279 |
| 2022-01-31 | $7.53 | $8.19 | $7.53 | $8.19 | $8.19 | 30,392 |
| 2022-01-28 | $7.56 | $7.65 | $7.42 | $7.61 | $7.61 | 32,964 |
| 2022-01-27 | $7.83 | $7.83 | $7.36 | $7.59 | $7.59 | 65,575 |
| 2022-01-26 | $7.90 | $8.26 | $7.55 | $7.75 | $7.75 | 59,152 |
| 2022-01-25 | $7.51 | $7.89 | $7.10 | $7.74 | $7.74 | 81,066 |
| 2022-01-24 | $7.56 | $7.95 | $7.27 | $7.61 | $7.61 | 143,391 |
| 2022-01-21 | $7.79 | $8.04 | $7.60 | $7.75 | $7.75 | 83,369 |
| 2022-01-20 | $8.08 | $8.54 | $7.85 | $7.93 | $7.93 | 35,478 |
| 2022-01-19 | $7.97 | $8.29 | $7.97 | $8.10 | $8.10 | 34,616 |
| 2022-01-18 | $8.62 | $8.62 | $7.83 | $8.01 | $8.01 | 88,414 |
| 2022-01-14 | $8.29 | $8.70 | $8.25 | $8.32 | $8.32 | 37,882 |
| 2022-01-13 | $8.78 | $9.08 | $8.16 | $8.29 | $8.29 | 71,598 |
| 2022-01-12 | $9.34 | $9.34 | $8.76 | $8.99 | $8.99 | 57,892 |
| 2022-01-11 | $9.22 | $9.31 | $9.01 | $9.30 | $9.30 | 21,768 |
| 2022-01-10 | $9.21 | $9.21 | $8.74 | $9.05 | $9.05 | 46,731 |
| 2022-01-07 | $9.40 | $9.40 | $8.94 | $9.07 | $9.07 | 26,629 |
| 2022-01-06 | $9.45 | $9.49 | $8.86 | $9.00 | $9.00 | 38,472 |
| 2022-01-05 | $9.51 | $9.75 | $9.05 | $9.13 | $9.13 | 60,756 |
| 2022-01-04 | $9.79 | $9.85 | $9.37 | $9.44 | $9.44 | 72,152 |
| 2022-01-03 | $9.19 | $9.80 | $9.13 | $9.49 | $9.49 | 48,894 |
| 2021-12-31 | $9.55 | $9.73 | $8.95 | $9.16 | $9.16 | 96,290 |
| 2021-12-30 | $9.44 | $9.95 | $9.44 | $9.53 | $9.53 | 40,344 |
| 2021-12-29 | $9.30 | $9.53 | $8.74 | $9.53 | $9.53 | 49,204 |
| 2021-12-28 | $9.40 | $9.59 | $9.16 | $9.25 | $9.25 | 46,249 |
| 2021-12-27 | $9.59 | $9.84 | $9.26 | $9.49 | $9.49 | 36,768 |
| 2021-12-23 | $9.44 | $9.52 | $9.12 | $9.43 | $9.43 | 42,247 |
| 2021-12-22 | $8.99 | $9.55 | $8.90 | $9.30 | $9.30 | 56,612 |
| 2021-12-21 | $9.26 | $9.72 | $8.95 | $9.13 | $9.13 | 79,142 |
| 2021-12-20 | $9.11 | $9.29 | $8.52 | $9.22 | $9.22 | 71,628 |
| 2021-12-17 | $9.15 | $9.29 | $8.79 | $9.10 | $9.10 | 284,283 |
| 2021-12-16 | $9.64 | $10.32 | $9.12 | $9.26 | $9.26 | 81,037 |
| 2021-12-15 | $9.29 | $9.66 | $9.00 | $9.42 | $9.42 | 111,428 |
| 2021-12-14 | $9.53 | $9.68 | $9.18 | $9.21 | $9.21 | 50,654 |
| 2021-12-13 | $9.62 | $9.88 | $9.33 | $9.63 | $9.63 | 51,892 |
| 2021-12-10 | $10.08 | $10.26 | $9.55 | $9.78 | $9.78 | 66,045 |
| 2021-12-09 | $10.35 | $10.35 | $9.90 | $9.90 | $9.90 | 34,415 |
| 2021-12-08 | $10.47 | $10.65 | $10.14 | $10.47 | $10.47 | 61,148 |
| 2021-12-07 | $10.32 | $10.98 | $10.21 | $10.58 | $10.58 | 71,208 |
| 2021-12-06 | $9.48 | $10.08 | $9.26 | $9.97 | $9.97 | 122,470 |
| 2021-12-03 | $9.42 | $9.76 | $9.02 | $9.26 | $9.26 | 91,391 |
| 2021-12-02 | $9.17 | $9.70 | $9.00 | $9.40 | $9.40 | 115,248 |
| 2021-12-01 | $10.57 | $10.57 | $9.19 | $9.19 | $9.19 | 73,028 |
| 2021-11-30 | $10.97 | $10.97 | $10.02 | $10.35 | $10.35 | 66,016 |
| 2021-11-29 | $10.55 | $11.08 | $8.51 | $10.54 | $10.54 | 299,232 |
| 2021-11-26 | $10.95 | $11.40 | $10.36 | $10.46 | $10.46 | 39,449 |
| 2021-11-24 | $10.77 | $11.59 | $10.56 | $11.11 | $11.11 | 26,647 |
| 2021-11-23 | $10.94 | $12.03 | $10.57 | $10.93 | $10.93 | 43,045 |
| 2021-11-22 | $12.08 | $12.08 | $10.80 | $11.02 | $11.02 | 38,488 |
| 2021-11-19 | $11.34 | $11.64 | $10.99 | $11.44 | $11.44 | 45,139 |
| 2021-11-18 | $12.03 | $12.60 | $11.06 | $11.26 | $11.26 | 51,825 |
| 2021-11-17 | $11.88 | $12.12 | $11.66 | $11.83 | $11.83 | 37,801 |
| 2021-11-16 | $12.17 | $12.87 | $11.71 | $12.04 | $12.04 | 39,392 |
| 2021-11-15 | $12.25 | $12.77 | $10.48 | $12.04 | $12.04 | 44,134 |
| 2021-11-12 | $12.83 | $12.89 | $12.29 | $12.33 | $12.33 | 43,914 |
| 2021-11-11 | $12.80 | $12.80 | $12.48 | $12.57 | $12.57 | 22,727 |
| 2021-11-10 | $13.00 | $13.40 | $12.42 | $12.71 | $12.71 | 55,142 |
| 2021-11-09 | $13.24 | $13.31 | $12.73 | $13.01 | $13.01 | 54,701 |
| 2021-11-08 | $13.25 | $13.54 | $13.01 | $13.31 | $13.31 | 49,928 |
| 2021-11-05 | $13.20 | $13.34 | $12.90 | $13.17 | $13.17 | 43,376 |
| 2021-11-04 | $12.90 | $13.15 | $12.73 | $13.15 | $13.15 | 21,313 |
| 2021-11-03 | $12.95 | $13.18 | $12.78 | $12.88 | $12.88 | 67,073 |
| 2021-11-02 | $13.00 | $13.16 | $12.68 | $12.98 | $12.98 | 33,143 |
| 2021-11-01 | $12.66 | $13.14 | $12.41 | $12.97 | $12.97 | 36,075 |
| 2021-10-29 | $12.44 | $12.66 | $12.29 | $12.59 | $12.59 | 29,199 |
| 2021-10-28 | $12.86 | $12.86 | $12.20 | $12.34 | $12.34 | 48,062 |
| 2021-10-27 | $12.65 | $13.14 | $12.55 | $12.84 | $12.84 | 41,007 |
| 2021-10-26 | $12.35 | $13.00 | $12.15 | $12.83 | $12.83 | 70,069 |
| 2021-10-25 | $12.83 | $13.07 | $12.27 | $12.41 | $12.41 | 42,982 |
| 2021-10-22 | $12.52 | $12.83 | $12.30 | $12.77 | $12.77 | 55,839 |
| 2021-10-21 | $12.84 | $13.16 | $12.51 | $12.60 | $12.60 | 50,062 |
| 2021-10-20 | $12.52 | $13.07 | $12.50 | $12.99 | $12.99 | 54,056 |
| 2021-10-19 | $12.37 | $12.75 | $12.35 | $12.49 | $12.49 | 22,125 |
| 2021-10-18 | $13.36 | $13.36 | $12.27 | $12.39 | $12.39 | 114,377 |
| 2021-10-15 | $13.00 | $13.64 | $12.75 | $13.36 | $13.36 | 98,766 |
| 2021-10-14 | $12.76 | $12.95 | $12.35 | $12.84 | $12.84 | 61,748 |
| 2021-10-13 | $12.49 | $12.76 | $12.23 | $12.65 | $12.65 | 44,340 |
| 2021-10-12 | $12.44 | $12.55 | $12.28 | $12.44 | $12.44 | 18,278 |
| 2021-10-11 | $12.37 | $12.55 | $12.24 | $12.38 | $12.38 | 26,219 |
| 2021-10-08 | $12.30 | $12.41 | $12.09 | $12.41 | $12.41 | 48,258 |
| 2021-10-07 | $12.33 | $12.58 | $12.15 | $12.31 | $12.31 | 43,642 |
| 2021-10-06 | $12.01 | $12.34 | $11.83 | $12.14 | $12.14 | 54,616 |
| 2021-10-05 | $12.18 | $12.26 | $11.91 | $12.10 | $12.10 | 48,919 |
| 2021-10-04 | $12.28 | $12.56 | $11.93 | $12.14 | $12.14 | 99,985 |
| 2021-10-01 | $12.54 | $12.71 | $12.19 | $12.51 | $12.51 | 60,393 |
| 2021-09-30 | $12.41 | $12.60 | $11.83 | $12.50 | $12.50 | 139,317 |
| 2021-09-29 | $12.52 | $12.63 | $12.11 | $12.31 | $12.31 | 78,424 |
| 2021-09-28 | $12.51 | $12.68 | $12.11 | $12.46 | $12.46 | 90,148 |
| 2021-09-27 | $11.47 | $12.91 | $11.44 | $12.72 | $12.72 | 195,442 |
| 2021-09-24 | $11.82 | $12.00 | $11.26 | $11.51 | $11.51 | 133,292 |
| 2021-09-23 | $11.08 | $12.14 | $10.86 | $11.83 | $11.83 | 256,571 |
| 2021-09-22 | $10.99 | $11.47 | $10.35 | $11.26 | $11.26 | 365,726 |
| 2021-09-21 | $9.25 | $11.25 | $9.22 | $11.03 | $11.03 | 1,707,073 |
| 2021-09-20 | $12.03 | $12.40 | $11.16 | $12.03 | $12.03 | 452,312 |
| 2021-09-17 | $11.95 | $12.45 | $11.79 | $12.17 | $12.17 | 265,503 |
| 2021-09-16 | $11.81 | $12.36 | $11.71 | $11.88 | $11.88 | 238,067 |
| 2021-09-15 | $11.21 | $12.14 | $11.21 | $11.78 | $11.78 | 176,034 |
| 2021-09-14 | $11.80 | $11.90 | $11.07 | $11.21 | $11.21 | 143,797 |
| 2021-09-13 | $12.05 | $12.06 | $11.70 | $11.83 | $11.83 | 86,167 |
| 2021-09-10 | $12.38 | $12.50 | $11.74 | $12.05 | $12.05 | 132,205 |
| 2021-09-09 | $12.30 | $12.73 | $11.97 | $12.18 | $12.18 | 118,235 |
| 2021-09-08 | $13.68 | $13.89 | $12.03 | $12.15 | $12.15 | 202,024 |
| 2021-09-07 | $14.44 | $14.79 | $12.90 | $13.45 | $13.45 | 300,366 |
| 2021-09-03 | $13.17 | $14.06 | $12.70 | $13.96 | $13.96 | 300,372 |
| 2021-09-02 | $12.00 | $13.80 | $12.00 | $12.22 | $12.22 | 252,353 |
| 2021-09-01 | $11.28 | $11.52 | $10.82 | $11.40 | $11.40 | 90,342 |
| 2021-08-31 | $11.51 | $11.71 | $10.83 | $11.20 | $11.20 | 70,869 |
| 2021-08-30 | $11.25 | $11.90 | $10.77 | $11.11 | $11.11 | 116,847 |
| 2021-08-27 | $11.19 | $11.72 | $10.87 | $11.07 | $11.07 | 81,998 |
| 2021-08-26 | $11.50 | $11.73 | $11.02 | $11.04 | $11.04 | 44,446 |
| 2021-08-25 | $10.65 | $11.50 | $10.60 | $11.48 | $11.48 | 84,994 |
| 2021-08-24 | $10.01 | $11.23 | $9.94 | $10.63 | $10.63 | 117,045 |
| 2021-08-23 | $10.08 | $10.70 | $9.56 | $10.01 | $10.01 | 92,924 |
| 2021-08-20 | $9.47 | $10.10 | $9.47 | $9.85 | $9.85 | 45,430 |
| 2021-08-19 | $10.01 | $10.27 | $9.25 | $9.55 | $9.55 | 98,980 |
| 2021-08-18 | $10.10 | $10.44 | $9.93 | $10.18 | $10.18 | 37,948 |
| 2021-08-17 | $10.22 | $10.59 | $9.80 | $9.95 | $9.95 | 66,423 |
| 2021-08-16 | $10.74 | $10.96 | $10.22 | $10.32 | $10.32 | 40,082 |
| 2021-08-13 | $10.77 | $10.85 | $10.65 | $10.74 | $10.74 | 15,939 |
| 2021-08-12 | $10.69 | $10.80 | $10.15 | $10.69 | $10.69 | 35,063 |
| 2021-08-11 | $11.27 | $11.27 | $10.54 | $10.65 | $10.65 | 32,662 |
| 2021-08-10 | $10.69 | $11.40 | $10.69 | $11.33 | $11.33 | 35,475 |
| 2021-08-09 | $10.61 | $11.09 | $10.61 | $10.82 | $10.82 | 15,824 |
| 2021-08-06 | $11.10 | $11.19 | $10.58 | $10.60 | $10.60 | 26,551 |
| 2021-08-05 | $10.61 | $11.10 | $10.55 | $11.10 | $11.10 | 31,246 |
| 2021-08-04 | $10.65 | $10.80 | $10.45 | $10.58 | $10.58 | 17,167 |
| 2021-08-03 | $10.88 | $11.08 | $10.50 | $10.65 | $10.65 | 24,083 |
| 2021-08-02 | $10.87 | $11.10 | $10.72 | $10.87 | $10.87 | 18,968 |
| 2021-07-30 | $11.16 | $11.17 | $10.70 | $10.70 | $10.70 | 17,693 |
| 2021-07-29 | $11.09 | $11.54 | $11.09 | $11.19 | $11.19 | 27,274 |
| 2021-07-28 | $10.83 | $11.22 | $10.83 | $11.10 | $11.10 | 32,471 |
| 2021-07-27 | $10.75 | $10.79 | $10.25 | $10.79 | $10.79 | 43,140 |
| 2021-07-26 | $10.58 | $11.10 | $10.51 | $10.82 | $10.82 | 33,772 |
| 2021-07-23 | $11.03 | $11.07 | $10.44 | $10.57 | $10.57 | 33,564 |
| 2021-07-22 | $11.47 | $11.63 | $10.90 | $10.92 | $10.92 | 30,896 |
| 2021-07-21 | $11.42 | $11.87 | $10.95 | $11.50 | $11.50 | 55,843 |
| 2021-07-20 | $10.81 | $11.82 | $10.51 | $11.44 | $11.44 | 87,158 |
| 2021-07-19 | $10.01 | $10.62 | $10.00 | $10.54 | $10.54 | 33,094 |
| 2021-07-16 | $10.46 | $10.60 | $10.27 | $10.28 | $10.28 | 27,890 |
| 2021-07-15 | $10.50 | $10.68 | $10.07 | $10.35 | $10.35 | 56,503 |
| 2021-07-14 | $10.93 | $10.98 | $10.50 | $10.53 | $10.53 | 45,303 |
| 2021-07-13 | $11.10 | $11.14 | $10.71 | $10.98 | $10.98 | 58,002 |
| 2021-07-12 | $10.30 | $11.32 | $10.30 | $11.13 | $11.13 | 94,187 |
| 2021-07-09 | $10.83 | $10.94 | $10.07 | $10.37 | $10.37 | 69,152 |
| 2021-07-08 | $10.53 | $10.87 | $10.31 | $10.77 | $10.77 | 39,611 |
| 2021-07-07 | $10.67 | $11.01 | $10.29 | $10.78 | $10.78 | 47,391 |
| 2021-07-06 | $11.52 | $11.59 | $10.52 | $10.66 | $10.66 | 128,264 |
| 2021-07-02 | $12.32 | $12.38 | $11.53 | $11.55 | $11.55 | 69,317 |
| 2021-07-01 | $11.32 | $12.34 | $11.32 | $12.32 | $12.32 | 104,741 |
| 2021-06-30 | $11.76 | $11.81 | $11.23 | $11.30 | $11.30 | 43,419 |
| 2021-06-29 | $11.83 | $11.99 | $11.34 | $11.63 | $11.63 | 91,352 |
| 2021-06-28 | $11.60 | $12.03 | $11.36 | $11.77 | $11.77 | 61,786 |
| 2021-06-25 | $11.84 | $12.15 | $11.40 | $11.43 | $11.43 | 153,163 |
| 2021-06-24 | $11.65 | $11.84 | $11.50 | $11.66 | $11.66 | 60,899 |
| 2021-06-23 | $11.63 | $11.95 | $11.42 | $11.76 | $11.76 | 50,441 |
| 2021-06-22 | $11.61 | $11.69 | $11.13 | $11.62 | $11.62 | 41,254 |
| 2021-06-21 | $11.63 | $11.94 | $11.51 | $11.58 | $11.58 | 49,431 |
| 2021-06-18 | $12.20 | $12.32 | $11.56 | $11.57 | $11.57 | 74,003 |
| 2021-06-17 | $12.33 | $12.61 | $11.95 | $12.43 | $12.43 | 87,173 |
| 2021-06-16 | $11.82 | $12.47 | $11.70 | $12.36 | $12.36 | 83,757 |
| 2021-06-15 | $11.97 | $12.39 | $11.55 | $11.81 | $11.81 | 155,325 |
| 2021-06-14 | $10.61 | $12.34 | $10.56 | $11.88 | $11.88 | 229,805 |
| 2021-06-11 | $10.58 | $10.84 | $10.31 | $10.49 | $10.49 | 127,258 |
| 2021-06-10 | $10.52 | $10.78 | $10.29 | $10.56 | $10.56 | 79,311 |
| 2021-06-09 | $10.85 | $10.98 | $10.28 | $10.50 | $10.50 | 113,775 |
| 2021-06-08 | $11.02 | $11.10 | $10.50 | $10.73 | $10.73 | 142,539 |
| 2021-06-07 | $10.40 | $11.16 | $10.40 | $11.00 | $11.00 | 212,120 |
| 2021-06-04 | $9.84 | $10.01 | $9.60 | $9.77 | $9.77 | 127,796 |
| 2021-06-03 | $9.90 | $10.08 | $9.60 | $9.84 | $9.84 | 160,805 |
| 2021-06-02 | $10.30 | $10.33 | $9.78 | $9.87 | $9.87 | 200,451 |
| 2021-06-01 | $11.07 | $11.07 | $10.21 | $10.30 | $10.30 | 160,804 |
| 2021-05-28 | $11.32 | $11.87 | $10.80 | $11.26 | $11.26 | 218,906 |
| 2021-05-27 | $11.09 | $12.01 | $10.94 | $11.78 | $11.78 | 295,543 |
| 2021-05-26 | $10.92 | $11.09 | $10.60 | $10.82 | $10.82 | 113,799 |
| 2021-05-25 | $11.48 | $11.63 | $10.78 | $10.84 | $10.84 | 116,202 |
| 2021-05-24 | $11.40 | $11.85 | $11.16 | $11.48 | $11.48 | 148,206 |
| 2021-05-21 | $11.40 | $11.52 | $11.10 | $11.35 | $11.35 | 49,830 |
| 2021-05-20 | $11.27 | $12.02 | $10.74 | $11.16 | $11.16 | 115,037 |
| 2021-05-19 | $11.50 | $11.88 | $11.14 | $11.23 | $11.23 | 80,668 |
| 2021-05-18 | $11.78 | $11.81 | $11.41 | $11.64 | $11.64 | 72,901 |
| 2021-05-17 | $11.59 | $12.10 | $11.41 | $11.70 | $11.70 | 26,399 |
| 2021-05-14 | $11.97 | $12.75 | $11.61 | $11.70 | $11.70 | 76,151 |
| 2021-05-13 | $11.40 | $11.81 | $11.16 | $11.67 | $11.67 | 52,409 |
| 2021-05-12 | $11.17 | $12.16 | $11.15 | $11.45 | $11.45 | 142,591 |
| 2021-05-11 | $11.06 | $11.51 | $10.96 | $11.11 | $11.11 | 81,454 |
| 2021-05-10 | $11.54 | $12.11 | $11.24 | $11.38 | $11.38 | 78,347 |
| 2021-05-07 | $11.63 | $12.13 | $11.40 | $11.50 | $11.50 | 84,664 |
| 2021-05-06 | $12.01 | $12.75 | $11.43 | $11.47 | $11.47 | 67,915 |
| 2021-05-05 | $12.75 | $12.75 | $11.88 | $12.13 | $12.13 | 50,282 |
| 2021-05-04 | $12.42 | $13.20 | $11.79 | $12.23 | $12.23 | 63,684 |
| 2021-05-03 | $13.26 | $13.47 | $12.22 | $12.41 | $12.41 | 83,765 |
| 2021-04-30 | $12.90 | $13.41 | $12.90 | $13.20 | $13.20 | 72,354 |
| 2021-04-29 | $13.67 | $13.67 | $12.97 | $13.00 | $13.00 | 60,803 |
| 2021-04-28 | $13.31 | $13.71 | $13.20 | $13.35 | $13.35 | 33,235 |
| 2021-04-27 | $13.80 | $14.00 | $13.20 | $13.35 | $13.35 | 77,130 |
| 2021-04-26 | $13.63 | $14.04 | $13.49 | $13.76 | $13.76 | 117,811 |
| 2021-04-23 | $13.26 | $14.06 | $13.26 | $13.53 | $13.53 | 52,369 |
| 2021-04-22 | $14.35 | $14.35 | $13.53 | $13.80 | $13.80 | 62,725 |
| 2021-04-21 | $13.59 | $13.86 | $13.00 | $13.73 | $13.73 | 77,363 |
| 2021-04-20 | $12.16 | $13.81 | $12.16 | $13.58 | $13.58 | 133,070 |
| 2021-04-19 | $12.52 | $12.77 | $12.02 | $12.69 | $12.69 | 81,094 |
| 2021-04-16 | $13.93 | $13.93 | $12.50 | $12.69 | $12.69 | 113,161 |
| 2021-04-15 | $14.16 | $14.16 | $13.30 | $13.69 | $13.69 | 73,595 |
| 2021-04-14 | $13.42 | $13.95 | $13.42 | $13.60 | $13.60 | 63,084 |
| 2021-04-13 | $13.49 | $13.67 | $13.03 | $13.41 | $13.41 | 92,413 |
| 2021-04-12 | $14.09 | $14.09 | $13.31 | $13.46 | $13.46 | 123,675 |
| 2021-04-09 | $13.92 | $14.09 | $13.62 | $13.76 | $13.76 | 60,386 |
| 2021-04-08 | $14.04 | $14.18 | $13.50 | $13.95 | $13.95 | 109,307 |
| 2021-04-07 | $14.52 | $14.52 | $13.69 | $13.81 | $13.81 | 105,276 |
| 2021-04-06 | $15.21 | $15.23 | $14.04 | $14.14 | $14.14 | 176,028 |
| 2021-04-05 | $16.43 | $17.00 | $15.08 | $15.21 | $15.21 | 316,468 |
| 2021-04-01 | $15.15 | $15.60 | $14.95 | $15.33 | $15.33 | 139,979 |
| 2021-03-31 | $13.76 | $15.77 | $13.76 | $15.15 | $15.15 | 128,207 |
| 2021-03-30 | $13.69 | $13.83 | $13.22 | $13.68 | $13.68 | 78,374 |
| 2021-03-29 | $14.09 | $14.45 | $13.38 | $13.54 | $13.54 | 193,504 |
| 2021-03-26 | $13.82 | $13.86 | $12.86 | $13.24 | $13.24 | 48,558 |
| 2021-03-25 | $13.54 | $13.88 | $12.51 | $13.60 | $13.60 | 204,440 |
| 2021-03-24 | $14.52 | $15.00 | $13.58 | $13.76 | $13.76 | 114,016 |
| 2021-03-23 | $15.01 | $15.09 | $14.19 | $14.70 | $14.70 | 552,663 |
| 2021-03-22 | $15.97 | $16.87 | $15.33 | $16.42 | $16.42 | 66,721 |
| 2021-03-19 | $16.29 | $17.23 | $15.71 | $15.83 | $15.83 | 166,367 |
| 2021-03-18 | $17.27 | $17.40 | $16.35 | $16.38 | $16.38 | 55,631 |
| 2021-03-17 | $16.55 | $17.49 | $16.21 | $17.28 | $17.28 | 59,482 |
| 2021-03-16 | $17.28 | $17.28 | $16.51 | $16.66 | $16.66 | 29,237 |
| 2021-03-15 | $16.85 | $17.69 | $16.76 | $17.46 | $17.46 | 58,015 |
| 2021-03-12 | $16.79 | $17.12 | $15.64 | $16.93 | $16.93 | 56,420 |
| 2021-03-11 | $17.30 | $18.42 | $16.09 | $16.76 | $16.76 | 186,046 |
| 2021-03-10 | $15.30 | $17.23 | $15.30 | $17.19 | $17.19 | 190,171 |
| 2021-03-09 | $14.65 | $15.71 | $14.39 | $15.10 | $15.10 | 138,279 |
| 2021-03-08 | $14.21 | $14.67 | $13.94 | $14.46 | $14.46 | 188,888 |
| 2021-03-05 | $13.51 | $13.79 | $12.78 | $13.68 | $13.68 | 292,386 |
| 2021-03-04 | $14.67 | $14.77 | $13.15 | $13.34 | $13.34 | 123,767 |
| 2021-03-03 | $14.77 | $15.52 | $14.10 | $15.13 | $15.13 | 119,641 |
| 2021-03-02 | $14.41 | $14.73 | $13.95 | $14.26 | $14.26 | 48,646 |
| 2021-03-01 | $14.25 | $14.44 | $13.94 | $14.32 | $14.32 | 32,716 |
| 2021-02-26 | $14.21 | $14.74 | $13.50 | $13.71 | $13.71 | 42,604 |
| 2021-02-25 | $14.98 | $15.45 | $14.05 | $14.20 | $14.20 | 54,193 |
| 2021-02-24 | $14.07 | $15.41 | $14.07 | $15.16 | $15.16 | 36,317 |
| 2021-02-23 | $14.46 | $14.48 | $13.16 | $14.10 | $14.10 | 52,956 |
| 2021-02-22 | $14.75 | $15.16 | $14.40 | $14.69 | $14.69 | 61,382 |
| 2021-02-19 | $14.62 | $14.90 | $14.30 | $14.90 | $14.90 | 49,743 |
| 2021-02-18 | $15.20 | $15.50 | $14.10 | $14.61 | $14.61 | 87,294 |
| 2021-02-17 | $14.12 | $15.92 | $14.07 | $15.42 | $15.42 | 91,711 |
| 2021-02-16 | $13.64 | $14.39 | $13.64 | $14.05 | $14.05 | 47,904 |
| 2021-02-12 | $14.54 | $14.59 | $12.99 | $13.64 | $13.64 | 106,105 |
| 2021-02-11 | $15.18 | $15.39 | $14.38 | $14.57 | $14.57 | 33,794 |
| 2021-02-10 | $16.15 | $16.91 | $14.75 | $14.95 | $14.95 | 123,174 |
| 2021-02-09 | $15.20 | $16.61 | $14.89 | $16.06 | $16.06 | 171,334 |
| 2021-02-08 | $14.00 | $15.33 | $13.28 | $15.06 | $15.06 | 111,026 |
| 2021-02-05 | $13.50 | $14.00 | $13.27 | $13.96 | $13.96 | 69,808 |
| 2021-02-04 | $13.42 | $13.98 | $12.89 | $13.39 | $13.39 | 54,859 |
| 2021-02-03 | $13.49 | $13.90 | $12.77 | $13.42 | $13.42 | 104,881 |
| 2021-02-02 | $12.18 | $13.79 | $11.92 | $13.57 | $13.57 | 96,629 |
| 2021-02-01 | $11.72 | $12.49 | $11.64 | $12.14 | $12.14 | 37,586 |
| 2021-01-29 | $11.79 | $12.27 | $11.33 | $11.75 | $11.75 | 55,942 |
| 2021-01-28 | $12.19 | $12.19 | $11.51 | $11.86 | $11.86 | 64,210 |
| 2021-01-27 | $11.19 | $12.99 | $11.12 | $12.05 | $12.05 | 132,234 |
| 2021-01-26 | $12.35 | $12.84 | $11.01 | $11.57 | $11.57 | 140,601 |
| 2021-01-25 | $12.52 | $14.50 | $12.07 | $12.34 | $12.34 | 324,647 |
| 2021-01-22 | $11.68 | $12.68 | $11.68 | $12.64 | $12.64 | 132,548 |
| 2021-01-21 | $11.86 | $11.88 | $11.21 | $11.70 | $11.70 | 86,640 |
| 2021-01-20 | $11.13 | $11.85 | $11.13 | $11.76 | $11.76 | 92,796 |
| 2021-01-19 | $11.84 | $11.84 | $10.91 | $11.12 | $11.12 | 57,762 |
| 2021-01-15 | $11.73 | $11.73 | $10.76 | $10.89 | $10.89 | 66,139 |
| 2021-01-14 | $10.64 | $12.37 | $10.64 | $11.79 | $11.79 | 96,647 |
| 2021-01-13 | $11.40 | $11.45 | $10.36 | $10.51 | $10.51 | 100,523 |
| 2021-01-12 | $11.44 | $12.06 | $11.25 | $11.36 | $11.36 | 85,461 |
| 2021-01-11 | $12.01 | $12.55 | $11.10 | $11.32 | $11.32 | 81,384 |
| 2021-01-08 | $12.13 | $12.71 | $11.98 | $12.11 | $12.11 | 33,166 |
| 2021-01-07 | $11.85 | $12.53 | $11.45 | $12.28 | $12.28 | 42,123 |
| 2021-01-06 | $12.79 | $13.15 | $11.74 | $11.89 | $11.89 | 139,895 |
| 2021-01-05 | $11.96 | $12.76 | $11.96 | $12.62 | $12.62 | 49,049 |
| 2021-01-04 | $11.64 | $12.24 | $11.37 | $12.04 | $12.04 | 36,174 |
| 2020-12-31 | $12.11 | $12.11 | $11.51 | $11.51 | $11.51 | 22,950 |
| 2020-12-30 | $11.93 | $12.31 | $11.88 | $11.97 | $11.97 | 49,372 |
| 2020-12-29 | $11.63 | $12.36 | $11.25 | $11.95 | $11.95 | 54,107 |
| 2020-12-28 | $12.25 | $12.25 | $11.64 | $11.66 | $11.66 | 52,111 |
| 2020-12-24 | $12.89 | $13.55 | $11.70 | $12.00 | $12.00 | 106,220 |
| 2020-12-23 | $11.35 | $12.72 | $11.11 | $12.63 | $12.63 | 112,792 |
| 2020-12-22 | $10.59 | $11.42 | $10.29 | $11.27 | $11.27 | 107,721 |
| 2020-12-21 | $10.41 | $10.89 | $10.17 | $10.66 | $10.66 | 74,571 |
| 2020-12-18 | $10.39 | $11.25 | $10.01 | $10.57 | $10.57 | 168,129 |
| 2020-12-17 | $9.93 | $10.44 | $9.89 | $10.34 | $10.34 | 45,614 |
| 2020-12-16 | $10.02 | $10.21 | $9.90 | $9.93 | $9.93 | 29,876 |
| 2020-12-15 | $10.04 | $10.24 | $9.73 | $10.01 | $10.01 | 45,043 |
| 2020-12-14 | $10.40 | $10.91 | $9.75 | $9.86 | $9.86 | 74,017 |
| 2020-12-11 | $9.95 | $11.06 | $9.86 | $10.80 | $10.80 | 58,396 |
| 2020-12-10 | $9.95 | $10.70 | $9.57 | $10.11 | $10.11 | 61,833 |
| 2020-12-09 | $10.35 | $10.37 | $9.71 | $10.11 | $10.11 | 112,774 |
| 2020-12-08 | $9.65 | $10.40 | $9.65 | $10.34 | $10.34 | 67,308 |
| 2020-12-07 | $9.85 | $9.97 | $9.63 | $9.79 | $9.79 | 28,557 |
| 2020-12-04 | $9.44 | $10.00 | $9.33 | $9.92 | $9.92 | 45,470 |
| 2020-12-03 | $9.40 | $9.63 | $9.30 | $9.38 | $9.38 | 39,478 |
| 2020-12-02 | $9.04 | $9.60 | $9.00 | $9.40 | $9.40 | 43,861 |
| 2020-12-01 | $9.13 | $9.30 | $8.84 | $9.12 | $9.12 | 79,851 |
| 2020-11-30 | $9.26 | $9.36 | $8.83 | $9.15 | $9.15 | 38,561 |
| 2020-11-27 | $9.42 | $9.55 | $9.18 | $9.42 | $9.42 | 32,317 |
| 2020-11-25 | $9.47 | $9.88 | $9.40 | $9.45 | $9.45 | 35,376 |
| 2020-11-24 | $9.83 | $9.97 | $9.11 | $9.60 | $9.60 | 106,870 |
| 2020-11-23 | $9.36 | $9.74 | $9.32 | $9.63 | $9.63 | 43,071 |
| 2020-11-20 | $9.11 | $9.53 | $9.02 | $9.46 | $9.46 | 50,210 |
| 2020-11-19 | $8.82 | $9.38 | $8.70 | $9.28 | $9.28 | 56,724 |
| 2020-11-18 | $8.67 | $9.47 | $8.67 | $8.98 | $8.98 | 84,592 |
| 2020-11-17 | $8.70 | $8.85 | $8.26 | $8.68 | $8.68 | 54,361 |
| 2020-11-16 | $8.70 | $8.90 | $8.26 | $8.54 | $8.54 | 67,111 |
| 2020-11-13 | $8.38 | $8.96 | $8.21 | $8.64 | $8.64 | 57,414 |
| 2020-11-12 | $8.80 | $9.08 | $8.05 | $8.26 | $8.26 | 98,752 |
| 2020-11-11 | $8.45 | $8.88 | $8.17 | $8.80 | $8.80 | 72,906 |
| 2020-11-10 | $8.25 | $9.00 | $7.68 | $8.70 | $8.70 | 212,923 |
| 2020-11-09 | $7.99 | $8.46 | $7.70 | $7.84 | $7.84 | 107,936 |
| 2020-11-06 | $7.51 | $7.68 | $7.27 | $7.64 | $7.64 | 71,336 |
| 2020-11-05 | $7.61 | $7.71 | $7.07 | $7.45 | $7.45 | 118,454 |
| 2020-11-04 | $7.60 | $8.09 | $7.39 | $7.60 | $7.60 | 56,237 |
| 2020-11-03 | $7.60 | $7.92 | $7.34 | $7.74 | $7.74 | 52,993 |
| 2020-11-02 | $7.50 | $7.65 | $7.26 | $7.49 | $7.49 | 45,364 |
| 2020-10-30 | $7.54 | $7.62 | $7.05 | $7.41 | $7.41 | 62,835 |
| 2020-10-29 | $7.40 | $8.41 | $7.23 | $7.62 | $7.62 | 56,598 |
| 2020-10-28 | $7.76 | $7.76 | $7.35 | $7.43 | $7.43 | 57,729 |
| 2020-10-27 | $8.15 | $8.15 | $7.65 | $7.79 | $7.79 | 77,017 |
| 2020-10-26 | $8.45 | $8.45 | $8.01 | $8.10 | $8.10 | 59,944 |
| 2020-10-23 | $8.83 | $8.83 | $8.41 | $8.47 | $8.47 | 34,221 |
| 2020-10-22 | $8.39 | $8.75 | $8.32 | $8.59 | $8.59 | 43,753 |
| 2020-10-21 | $8.22 | $8.72 | $8.00 | $8.36 | $8.36 | 55,367 |
| 2020-10-20 | $8.50 | $8.60 | $8.18 | $8.38 | $8.38 | 30,289 |
| 2020-10-19 | $8.75 | $8.81 | $8.34 | $8.41 | $8.41 | 32,508 |
| 2020-10-16 | $8.41 | $8.82 | $8.34 | $8.69 | $8.69 | 50,645 |
| 2020-10-15 | $8.02 | $8.59 | $7.81 | $8.49 | $8.49 | 69,017 |
| 2020-10-14 | $8.40 | $8.81 | $8.09 | $8.19 | $8.19 | 44,190 |
| 2020-10-13 | $8.60 | $8.61 | $8.17 | $8.49 | $8.49 | 46,480 |
| 2020-10-12 | $8.84 | $8.94 | $8.45 | $8.67 | $8.67 | 62,799 |
| 2020-10-09 | $9.24 | $9.44 | $8.80 | $8.91 | $8.91 | 36,168 |
| 2020-10-08 | $8.98 | $9.47 | $8.77 | $9.22 | $9.22 | 68,999 |
| 2020-10-07 | $8.47 | $9.03 | $8.47 | $8.89 | $8.89 | 53,975 |
| 2020-10-06 | $8.49 | $8.69 | $8.39 | $8.49 | $8.49 | 47,910 |
| 2020-10-05 | $7.88 | $8.56 | $7.78 | $8.43 | $8.43 | 96,426 |
| 2020-10-02 | $7.49 | $7.87 | $7.42 | $7.81 | $7.81 | 80,531 |
| 2020-10-01 | $7.78 | $8.02 | $7.50 | $7.61 | $7.61 | 94,957 |
| 2020-09-30 | $8.09 | $8.20 | $7.40 | $7.74 | $7.74 | 180,231 |
| 2020-09-29 | $8.04 | $8.35 | $8.02 | $8.08 | $8.08 | 47,275 |
| 2020-09-28 | $8.23 | $8.36 | $7.99 | $8.27 | $8.27 | 56,991 |
| 2020-09-25 | $7.86 | $8.21 | $7.80 | $8.15 | $8.15 | 64,908 |
| 2020-09-24 | $8.04 | $8.28 | $7.74 | $7.83 | $7.83 | 104,514 |
| 2020-09-23 | $8.49 | $8.81 | $7.76 | $7.93 | $7.93 | 162,002 |
| 2020-09-22 | $8.82 | $8.82 | $8.17 | $8.47 | $8.47 | 84,025 |
| 2020-09-21 | $9.30 | $9.30 | $8.63 | $8.73 | $8.73 | 107,544 |
| 2020-09-18 | $9.47 | $9.78 | $9.21 | $9.59 | $9.59 | 140,646 |
| 2020-09-17 | $8.95 | $9.60 | $8.90 | $9.36 | $9.36 | 115,863 |
| 2020-09-16 | $8.98 | $9.16 | $8.69 | $9.04 | $9.04 | 85,657 |
| 2020-09-15 | $8.87 | $9.16 | $8.46 | $8.97 | $8.97 | 105,910 |
| 2020-09-14 | $8.53 | $9.11 | $8.43 | $8.83 | $8.83 | 154,816 |
| 2020-09-11 | $8.78 | $8.83 | $8.05 | $8.39 | $8.39 | 205,067 |
| 2020-09-10 | $8.74 | $8.98 | $8.62 | $8.76 | $8.76 | 120,805 |
| 2020-09-09 | $8.47 | $8.90 | $8.38 | $8.76 | $8.76 | 117,146 |
| 2020-09-08 | $8.22 | $8.59 | $8.10 | $8.45 | $8.45 | 122,589 |
| 2020-09-04 | $9.00 | $9.07 | $8.14 | $8.40 | $8.40 | 142,679 |
| 2020-09-03 | $8.36 | $9.16 | $8.36 | $8.98 | $8.98 | 232,757 |
| 2020-09-02 | $8.78 | $8.85 | $8.01 | $8.46 | $8.46 | 271,021 |
| 2020-09-01 | $9.19 | $9.36 | $8.74 | $8.81 | $8.81 | 260,072 |
| 2020-08-31 | $8.92 | $9.30 | $8.34 | $9.19 | $9.19 | 407,084 |
| 2020-08-28 | $8.86 | $9.11 | $8.73 | $8.87 | $8.87 | 97,500 |
| 2020-08-27 | $9.15 | $9.20 | $8.54 | $8.94 | $8.94 | 182,361 |
| 2020-08-26 | $8.74 | $8.95 | $8.58 | $8.86 | $8.86 | 126,935 |
| 2020-08-25 | $8.90 | $8.96 | $8.25 | $8.79 | $8.79 | 276,101 |
| 2020-08-24 | $9.63 | $9.86 | $8.63 | $8.93 | $8.93 | 383,531 |
| 2020-08-21 | $9.76 | $10.70 | $9.32 | $9.47 | $9.47 | 604,877 |
| 2020-08-20 | $10.55 | $11.25 | $8.80 | $9.28 | $9.28 | 895,689 |
| 2020-08-19 | $8.89 | $10.56 | $8.79 | $10.06 | $10.06 | 1,238,688 |
| 2020-08-18 | $8.18 | $8.72 | $7.76 | $8.56 | $8.56 | 562,195 |
| 2020-08-17 | $6.60 | $7.80 | $6.60 | $7.47 | $7.47 | 551,044 |
| 2020-08-14 | $6.25 | $6.70 | $6.07 | $6.55 | $6.55 | 314,002 |
| 2020-08-13 | $6.27 | $6.55 | $6.16 | $6.27 | $6.27 | 383,116 |
| 2020-08-12 | $6.63 | $6.68 | $6.02 | $6.16 | $6.16 | 252,938 |
| 2020-08-11 | $7.20 | $7.20 | $6.50 | $6.55 | $6.55 | 173,498 |
| 2020-08-10 | $6.75 | $6.92 | $6.72 | $6.79 | $6.79 | 91,601 |
| 2020-08-07 | $6.98 | $6.98 | $6.55 | $6.66 | $6.66 | 137,273 |
| 2020-08-06 | $6.75 | $6.91 | $6.54 | $6.84 | $6.84 | 163,633 |
| 2020-08-05 | $6.61 | $6.88 | $6.37 | $6.72 | $6.72 | 289,250 |
| 2020-08-04 | $6.42 | $6.74 | $6.13 | $6.48 | $6.48 | 290,705 |
| 2020-08-03 | $6.57 | $6.59 | $6.30 | $6.48 | $6.48 | 196,383 |
| 2020-07-31 | $6.95 | $6.95 | $6.36 | $6.56 | $6.56 | 249,587 |
| 2020-07-30 | $6.46 | $7.02 | $6.30 | $6.92 | $6.92 | 239,134 |
| 2020-07-29 | $6.75 | $6.89 | $6.46 | $6.52 | $6.52 | 237,571 |
| 2020-07-28 | $7.00 | $7.04 | $6.50 | $6.75 | $6.75 | 362,367 |
| 2020-07-27 | $7.15 | $7.25 | $6.65 | $7.00 | $7.00 | 381,865 |
| 2020-07-24 | $7.07 | $7.27 | $6.82 | $7.13 | $7.13 | 130,517 |
| 2020-07-23 | $7.37 | $7.73 | $7.01 | $7.06 | $7.06 | 179,643 |
| 2020-07-22 | $7.61 | $7.70 | $7.10 | $7.36 | $7.36 | 213,437 |
| 2020-07-21 | $8.35 | $8.35 | $7.55 | $7.63 | $7.63 | 166,742 |
| 2020-07-20 | $8.84 | $8.84 | $8.10 | $8.26 | $8.26 | 85,537 |
| 2020-07-17 | $8.22 | $8.70 | $8.20 | $8.57 | $8.57 | 97,500 |
| 2020-07-16 | $8.39 | $8.50 | $7.97 | $8.18 | $8.18 | 170,900 |
| 2020-07-15 | $8.35 | $8.99 | $7.80 | $7.92 | $7.92 | 292,100 |
| 2020-07-14 | $7.86 | $8.51 | $7.65 | $8.47 | $8.47 | 282,700 |
| 2020-07-13 | $9.87 | $10.10 | $8.57 | $8.80 | $8.80 | 295,300 |
| 2020-07-10 | $9.00 | $9.93 | $9.00 | $9.54 | $9.54 | 255,100 |
| 2020-07-09 | $8.90 | $9.07 | $8.29 | $8.76 | $8.76 | 154,400 |
| 2020-07-08 | $9.62 | $9.92 | $8.76 | $8.80 | $8.80 | 117,200 |
| 2020-07-07 | $10.10 | $10.40 | $9.01 | $9.66 | $9.66 | 179,000 |
| 2020-07-06 | $10.60 | $10.66 | $10.00 | $10.00 | $10.00 | 72,100 |
| 2020-07-02 | $10.41 | $10.72 | $10.07 | $10.30 | $10.30 | 111,100 |
| 2020-07-01 | $11.41 | $11.62 | $10.08 | $10.16 | $10.16 | 195,500 |
| 2020-06-30 | $11.30 | $11.43 | $10.29 | $11.01 | $11.01 | 356,500 |
| 2020-06-29 | $14.51 | $14.87 | $13.86 | $14.07 | $14.07 | 91,800 |
| 2020-06-26 | $14.34 | $14.46 | $13.52 | $14.19 | $14.19 | 268,831 |
| 2020-06-25 | $14.67 | $15.03 | $14.00 | $14.45 | $14.45 | 51,743 |
| 2020-06-24 | $15.47 | $16.00 | $13.58 | $14.01 | $14.01 | 132,706 |
| 2020-06-23 | $14.98 | $15.64 | $14.50 | $15.12 | $15.12 | 108,855 |
| 2020-06-22 | $13.60 | $14.69 | $13.50 | $14.66 | $14.66 | 51,864 |
| 2020-06-19 | $12.68 | $14.50 | $12.38 | $13.79 | $13.79 | 109,028 |
| 2020-06-18 | $11.34 | $13.39 | $11.34 | $12.71 | $12.71 | 62,678 |
| 2020-06-17 | $12.09 | $12.24 | $11.51 | $11.56 | $11.56 | 45,963 |
| 2020-06-16 | $12.49 | $12.49 | $11.54 | $11.91 | $11.91 | 29,476 |
| 2020-06-15 | $11.04 | $12.07 | $11.04 | $11.92 | $11.92 | 35,998 |
| 2020-06-12 | $12.13 | $12.59 | $11.02 | $11.49 | $11.49 | 75,143 |
| 2020-06-11 | $12.18 | $12.42 | $11.38 | $11.38 | $11.38 | 72,300 |
| 2020-06-10 | $12.62 | $13.48 | $12.25 | $12.63 | $12.63 | 45,131 |
| 2020-06-09 | $13.50 | $13.50 | $12.40 | $12.64 | $12.64 | 40,825 |
| 2020-06-08 | $13.11 | $13.99 | $12.88 | $13.62 | $13.62 | 52,976 |
| 2020-06-05 | $12.37 | $12.65 | $11.96 | $12.54 | $12.54 | 46,348 |
| 2020-06-04 | $12.00 | $12.28 | $11.51 | $11.51 | $11.51 | 29,886 |
| 2020-06-03 | $11.83 | $12.26 | $11.26 | $12.00 | $12.00 | 49,794 |
| 2020-06-02 | $11.74 | $13.44 | $11.44 | $11.54 | $11.54 | 34,837 |
| 2020-06-01 | $11.47 | $12.12 | $11.25 | $11.50 | $11.50 | 81,886 |
| 2020-05-29 | $12.12 | $12.31 | $11.27 | $11.48 | $11.48 | 48,429 |
| 2020-05-28 | $14.17 | $14.17 | $12.20 | $12.20 | $12.20 | 89,289 |
| 2020-05-27 | $12.41 | $14.40 | $12.04 | $13.86 | $13.86 | 84,538 |
| 2020-05-26 | $11.54 | $12.30 | $11.35 | $12.03 | $12.03 | 46,180 |
| 2020-05-22 | $10.89 | $11.20 | $10.31 | $11.14 | $11.14 | 13,037 |
| 2020-05-21 | $10.88 | $11.21 | $10.77 | $10.79 | $10.79 | 21,728 |
| 2020-05-20 | $10.34 | $10.95 | $10.16 | $10.88 | $10.88 | 29,298 |
| 2020-05-19 | $10.63 | $10.75 | $9.98 | $10.05 | $10.05 | 23,842 |
| 2020-05-18 | $10.62 | $10.75 | $10.10 | $10.63 | $10.63 | 37,665 |
| 2020-05-15 | $10.17 | $10.38 | $9.50 | $10.26 | $10.26 | 45,551 |
| 2020-05-14 | $9.75 | $10.20 | $9.50 | $10.19 | $10.19 | 33,801 |
| 2020-05-13 | $10.24 | $10.33 | $9.80 | $9.99 | $9.99 | 85,654 |
| 2020-05-12 | $10.82 | $10.83 | $10.36 | $10.39 | $10.39 | 40,999 |
| 2020-05-11 | $10.97 | $11.16 | $10.21 | $10.67 | $10.67 | 49,688 |
| 2020-05-08 | $10.69 | $11.49 | $10.49 | $11.17 | $11.17 | 43,876 |
| 2020-05-07 | $10.42 | $11.02 | $10.13 | $10.46 | $10.46 | 60,343 |
| 2020-05-06 | $10.74 | $10.79 | $10.10 | $10.11 | $10.11 | 21,285 |
| 2020-05-05 | $10.71 | $11.20 | $10.40 | $10.74 | $10.74 | 46,990 |
| 2020-05-04 | $10.76 | $11.22 | $10.22 | $10.33 | $10.33 | 43,587 |
| 2020-05-01 | $11.62 | $11.93 | $10.60 | $10.99 | $10.99 | 56,372 |
| 2020-04-30 | $12.41 | $12.59 | $11.64 | $12.07 | $12.07 | 33,288 |
| 2020-04-29 | $12.68 | $13.15 | $12.15 | $12.69 | $12.69 | 72,225 |
| 2020-04-28 | $12.41 | $13.15 | $12.03 | $12.18 | $12.18 | 58,593 |
| 2020-04-27 | $11.55 | $12.10 | $11.02 | $12.04 | $12.04 | 52,217 |
| 2020-04-24 | $11.51 | $12.10 | $11.35 | $11.55 | $11.55 | 57,101 |
| 2020-04-23 | $10.66 | $12.49 | $10.46 | $11.51 | $11.51 | 126,593 |
| 2020-04-22 | $10.53 | $10.84 | $10.07 | $10.83 | $10.83 | 35,805 |
| 2020-04-21 | $10.13 | $10.40 | $9.57 | $9.97 | $9.97 | 68,812 |
| 2020-04-20 | $10.61 | $11.46 | $10.01 | $10.58 | $10.58 | 45,449 |
| 2020-04-17 | $10.98 | $11.79 | $10.81 | $11.02 | $11.02 | 58,720 |
| 2020-04-16 | $10.99 | $11.23 | $10.00 | $10.65 | $10.65 | 62,078 |
| 2020-04-15 | $11.10 | $11.89 | $11.00 | $11.13 | $11.13 | 35,019 |
| 2020-04-14 | $11.38 | $12.13 | $11.01 | $11.59 | $11.59 | 48,415 |
| 2020-04-13 | $10.53 | $12.01 | $10.35 | $11.04 | $11.04 | 48,097 |
| 2020-04-09 | $10.95 | $11.44 | $10.53 | $10.66 | $10.66 | 40,854 |
| 2020-04-08 | $10.48 | $11.00 | $10.14 | $10.93 | $10.93 | 50,047 |
| 2020-04-07 | $11.04 | $11.09 | $10.02 | $10.05 | $10.05 | 63,164 |
| 2020-04-06 | $10.72 | $11.09 | $9.91 | $10.77 | $10.77 | 51,713 |
| 2020-04-03 | $9.55 | $10.43 | $9.55 | $10.09 | $10.09 | 28,534 |
| 2020-04-02 | $9.02 | $10.20 | $9.02 | $9.68 | $9.68 | 47,109 |
| 2020-04-01 | $10.19 | $10.21 | $9.00 | $9.02 | $9.02 | 88,289 |
| 2020-03-31 | $11.32 | $11.35 | $10.00 | $10.93 | $10.93 | 58,276 |
| 2020-03-30 | $11.00 | $11.86 | $10.51 | $11.42 | $11.42 | 26,121 |
| 2020-03-27 | $11.06 | $11.48 | $10.81 | $11.15 | $11.15 | 36,752 |
| 2020-03-26 | $11.54 | $11.88 | $10.48 | $11.66 | $11.66 | 62,840 |
| 2020-03-25 | $10.58 | $11.98 | $10.00 | $11.33 | $11.33 | 61,344 |
| 2020-03-24 | $8.50 | $11.00 | $8.48 | $10.69 | $10.69 | 97,886 |
| 2020-03-23 | $8.99 | $9.77 | $7.53 | $7.99 | $7.99 | 85,108 |
| 2020-03-20 | $9.16 | $9.70 | $8.67 | $8.67 | $8.67 | 75,701 |
| 2020-03-19 | $7.47 | $10.17 | $7.22 | $9.20 | $9.20 | 92,434 |
| 2020-03-18 | $8.20 | $8.75 | $7.25 | $7.51 | $7.51 | 96,160 |
| 2020-03-17 | $7.31 | $9.34 | $7.00 | $8.75 | $8.75 | 98,115 |
| 2020-03-16 | $6.90 | $8.82 | $6.90 | $7.14 | $7.14 | 83,275 |
| 2020-03-13 | $8.61 | $9.14 | $7.50 | $9.11 | $9.11 | 99,566 |
| 2020-03-12 | $10.46 | $11.20 | $6.79 | $8.12 | $8.12 | 245,822 |
| 2020-03-11 | $9.84 | $10.72 | $9.01 | $10.52 | $10.52 | 70,553 |
| 2020-03-10 | $10.91 | $11.04 | $9.68 | $10.18 | $10.18 | 76,477 |
| 2020-03-09 | $11.50 | $11.60 | $10.40 | $10.46 | $10.46 | 107,508 |
| 2020-03-06 | $11.84 | $12.41 | $11.55 | $11.96 | $11.96 | 44,671 |
| 2020-03-05 | $12.12 | $12.65 | $11.75 | $12.41 | $12.41 | 53,416 |
| 2020-03-04 | $12.35 | $12.75 | $12.04 | $12.43 | $12.43 | 33,972 |
| 2020-03-03 | $12.40 | $12.53 | $11.59 | $12.01 | $12.01 | 78,048 |
| 2020-03-02 | $12.13 | $12.61 | $11.78 | $12.37 | $12.37 | 57,767 |
| 2020-02-28 | $11.34 | $12.22 | $11.06 | $11.87 | $11.87 | 79,543 |
| 2020-02-27 | $12.86 | $12.86 | $11.77 | $11.81 | $11.81 | 80,374 |
| 2020-02-26 | $13.00 | $14.49 | $12.74 | $12.97 | $12.97 | 55,464 |
| 2020-02-25 | $14.00 | $14.02 | $12.65 | $12.85 | $12.85 | 96,714 |
| 2020-02-24 | $14.01 | $14.18 | $13.50 | $13.91 | $13.91 | 52,198 |
| 2020-02-21 | $14.68 | $14.77 | $14.32 | $14.50 | $14.50 | 39,934 |
| 2020-02-20 | $14.57 | $14.93 | $14.51 | $14.64 | $14.64 | 44,972 |
| 2020-02-19 | $14.81 | $15.15 | $14.50 | $14.70 | $14.70 | 64,483 |
| 2020-02-18 | $14.82 | $15.20 | $14.19 | $14.74 | $14.74 | 51,833 |
| 2020-02-14 | $14.82 | $15.19 | $14.53 | $14.90 | $14.90 | 42,859 |
| 2020-02-13 | $14.79 | $15.16 | $14.66 | $14.84 | $14.84 | 16,724 |
| 2020-02-12 | $14.76 | $15.34 | $14.73 | $14.93 | $14.93 | 21,257 |
| 2020-02-11 | $14.52 | $14.70 | $14.28 | $14.61 | $14.61 | 50,330 |
| 2020-02-10 | $14.65 | $14.77 | $14.12 | $14.44 | $14.44 | 44,681 |
| 2020-02-07 | $15.12 | $15.12 | $14.60 | $14.65 | $14.65 | 49,452 |
| 2020-02-06 | $15.48 | $15.72 | $15.06 | $15.25 | $15.25 | 51,273 |
| 2020-02-05 | $15.64 | $15.80 | $15.16 | $15.26 | $15.26 | 55,467 |
| 2020-02-04 | $15.14 | $15.69 | $14.37 | $15.27 | $15.27 | 59,176 |
| 2020-02-03 | $14.64 | $15.29 | $14.30 | $14.87 | $14.87 | 85,300 |
| 2020-01-31 | $14.49 | $14.68 | $14.20 | $14.51 | $14.51 | 85,011 |
| 2020-01-30 | $14.57 | $14.95 | $14.00 | $14.59 | $14.59 | 66,043 |
| 2020-01-29 | $14.69 | $16.16 | $14.52 | $14.83 | $14.83 | 69,923 |
| 2020-01-28 | $14.69 | $14.90 | $14.19 | $14.64 | $14.64 | 36,877 |
| 2020-01-27 | $15.05 | $15.20 | $14.30 | $14.53 | $14.53 | 132,739 |
| 2020-01-24 | $17.00 | $17.60 | $15.06 | $15.29 | $15.29 | 123,999 |
| 2020-01-23 | $15.60 | $17.00 | $15.16 | $16.86 | $16.86 | 159,341 |
| 2020-01-22 | $15.29 | $15.74 | $15.29 | $15.69 | $15.69 | 90,058 |
| 2020-01-21 | $16.06 | $16.06 | $14.84 | $15.27 | $15.27 | 65,165 |
| 2020-01-17 | $15.97 | $16.20 | $15.60 | $15.91 | $15.91 | 60,560 |
| 2020-01-16 | $15.88 | $15.99 | $15.60 | $15.88 | $15.88 | 42,866 |
| 2020-01-15 | $15.69 | $16.40 | $15.39 | $15.50 | $15.50 | 70,144 |
| 2020-01-14 | $15.23 | $16.21 | $15.16 | $15.65 | $15.65 | 79,546 |
| 2020-01-13 | $15.17 | $15.47 | $14.77 | $15.33 | $15.33 | 43,268 |
| 2020-01-10 | $14.60 | $15.37 | $14.50 | $15.17 | $15.17 | 65,441 |
| 2020-01-09 | $14.71 | $14.71 | $14.14 | $14.54 | $14.54 | 43,168 |
| 2020-01-08 | $14.85 | $15.00 | $14.50 | $14.55 | $14.55 | 29,405 |
| 2020-01-07 | $14.73 | $15.13 | $14.52 | $14.89 | $14.89 | 30,214 |
| 2020-01-06 | $15.00 | $15.30 | $14.65 | $14.81 | $14.81 | 65,982 |
| 2020-01-03 | $15.00 | $16.98 | $15.00 | $15.11 | $15.11 | 67,563 |
| 2020-01-02 | $16.12 | $16.15 | $15.13 | $15.26 | $15.26 | 73,381 |
| 2019-12-31 | $15.30 | $16.01 | $15.20 | $15.89 | $15.89 | 68,849 |
| 2019-12-30 | $15.96 | $16.72 | $15.08 | $15.32 | $15.32 | 72,192 |
| 2019-12-27 | $16.13 | $16.13 | $15.35 | $15.88 | $15.88 | 61,863 |
| 2019-12-26 | $16.26 | $16.47 | $15.80 | $16.00 | $16.00 | 47,667 |
| 2019-12-24 | $15.99 | $16.60 | $15.72 | $16.26 | $16.26 | 75,090 |
| 2019-12-23 | $15.89 | $17.21 | $15.37 | $15.99 | $15.99 | 156,798 |
| 2019-12-20 | $15.44 | $15.95 | $15.00 | $15.62 | $15.62 | 127,486 |
| 2019-12-19 | $15.02 | $15.55 | $14.80 | $15.43 | $15.43 | 46,479 |
| 2019-12-18 | $15.48 | $15.53 | $14.89 | $14.99 | $14.99 | 77,464 |
| 2019-12-17 | $15.03 | $16.20 | $14.60 | $15.46 | $15.46 | 65,473 |
| 2019-12-16 | $14.97 | $15.53 | $14.75 | $14.99 | $14.99 | 78,063 |
| 2019-12-13 | $14.66 | $15.60 | $14.22 | $14.77 | $14.77 | 80,260 |
| 2019-12-12 | $13.57 | $14.96 | $13.57 | $14.62 | $14.62 | 87,313 |
| 2019-12-11 | $13.10 | $13.75 | $13.04 | $13.58 | $13.58 | 46,394 |
| 2019-12-10 | $13.15 | $13.29 | $12.60 | $13.08 | $13.08 | 61,552 |
| 2019-12-09 | $13.96 | $14.11 | $13.09 | $13.12 | $13.12 | 99,710 |
| 2019-12-06 | $13.77 | $14.30 | $13.29 | $13.84 | $13.84 | 60,521 |
| 2019-12-05 | $14.03 | $14.38 | $13.52 | $13.61 | $13.61 | 86,632 |
| 2019-12-04 | $14.00 | $14.56 | $13.76 | $13.98 | $13.98 | 96,281 |
| 2019-12-03 | $13.70 | $14.42 | $13.00 | $14.19 | $14.19 | 95,805 |
| 2019-12-02 | $15.11 | $15.39 | $13.21 | $14.01 | $14.01 | 148,228 |
| 2019-11-29 | $15.71 | $16.24 | $14.71 | $15.07 | $15.07 | 63,013 |
| 2019-11-27 | $17.85 | $17.85 | $14.70 | $15.71 | $15.71 | 223,830 |
| 2019-11-26 | $16.31 | $18.67 | $15.76 | $17.43 | $17.43 | 231,232 |
| 2019-11-25 | $15.00 | $16.49 | $14.66 | $16.20 | $16.20 | 141,811 |
| 2019-11-22 | $14.84 | $15.20 | $14.55 | $14.93 | $14.93 | 79,958 |
| 2019-11-21 | $14.46 | $14.92 | $14.09 | $14.79 | $14.79 | 44,828 |
| 2019-11-20 | $14.27 | $14.87 | $14.03 | $14.38 | $14.38 | 47,473 |
| 2019-11-19 | $14.42 | $15.08 | $14.18 | $14.39 | $14.39 | 55,800 |
| 2019-11-18 | $14.60 | $14.89 | $14.07 | $14.43 | $14.43 | 83,334 |
| 2019-11-15 | $15.10 | $15.24 | $14.56 | $14.72 | $14.72 | 44,905 |
| 2019-11-14 | $14.81 | $15.38 | $14.81 | $14.94 | $14.94 | 54,208 |
| 2019-11-13 | $14.53 | $15.61 | $14.20 | $14.95 | $14.95 | 80,425 |
| 2019-11-12 | $15.53 | $15.57 | $14.61 | $14.72 | $14.72 | 62,307 |
| 2019-11-11 | $14.99 | $15.71 | $14.78 | $15.53 | $15.53 | 46,864 |
| 2019-11-08 | $15.00 | $15.60 | $14.74 | $15.19 | $15.19 | 37,228 |
| 2019-11-07 | $14.14 | $15.31 | $14.10 | $15.05 | $15.05 | 57,372 |
| 2019-11-06 | $14.93 | $15.11 | $14.09 | $14.22 | $14.22 | 50,778 |
| 2019-11-05 | $15.00 | $15.15 | $14.85 | $14.93 | $14.93 | 38,687 |
| 2019-11-04 | $14.35 | $15.09 | $14.35 | $14.88 | $14.88 | 28,992 |
| 2019-11-01 | $13.65 | $14.67 | $13.65 | $14.35 | $14.35 | 62,568 |
| 2019-10-31 | $13.50 | $13.64 | $12.89 | $13.52 | $13.52 | 62,428 |
| 2019-10-30 | $13.75 | $13.75 | $13.21 | $13.43 | $13.43 | 46,460 |
| 2019-10-29 | $14.63 | $14.79 | $13.73 | $13.81 | $13.81 | 92,067 |
| 2019-10-28 | $14.75 | $15.01 | $14.38 | $14.73 | $14.73 | 58,857 |
| 2019-10-25 | $13.60 | $14.79 | $13.20 | $14.67 | $14.67 | 67,936 |
| 2019-10-24 | $14.06 | $14.49 | $13.42 | $13.63 | $13.63 | 62,412 |
| 2019-10-23 | $14.00 | $14.48 | $13.75 | $14.22 | $14.22 | 83,247 |
| 2019-10-22 | $15.05 | $15.48 | $13.77 | $13.97 | $13.97 | 130,467 |
| 2019-10-21 | $14.91 | $15.72 | $14.75 | $15.07 | $15.07 | 49,632 |
| 2019-10-18 | $14.80 | $15.50 | $14.20 | $14.65 | $14.65 | 74,102 |
| 2019-10-17 | $14.83 | $15.47 | $14.78 | $14.92 | $14.92 | 34,777 |
| 2019-10-16 | $15.35 | $15.72 | $14.07 | $14.60 | $14.60 | 85,763 |
| 2019-10-15 | $14.74 | $15.84 | $14.68 | $15.38 | $15.38 | 64,828 |
| 2019-10-14 | $15.26 | $15.26 | $14.55 | $14.62 | $14.62 | 33,239 |
| 2019-10-11 | $15.59 | $15.94 | $15.04 | $15.26 | $15.26 | 103,680 |
| 2019-10-10 | $14.13 | $15.26 | $14.13 | $15.08 | $15.08 | 58,917 |
| 2019-10-09 | $14.05 | $14.39 | $13.87 | $14.14 | $14.14 | 57,767 |
| 2019-10-08 | $13.99 | $14.15 | $13.80 | $14.05 | $14.05 | 47,276 |
| 2019-10-07 | $14.31 | $14.72 | $14.00 | $14.18 | $14.18 | 84,494 |
| 2019-10-04 | $14.80 | $15.19 | $14.30 | $14.48 | $14.48 | 82,672 |
| 2019-10-03 | $15.50 | $15.50 | $14.74 | $14.79 | $14.79 | 109,686 |
| 2019-10-02 | $14.43 | $15.50 | $14.17 | $15.32 | $15.32 | 40,963 |
| 2019-10-01 | $14.60 | $15.00 | $14.25 | $14.43 | $14.43 | 64,948 |
| 2019-09-30 | $12.51 | $14.84 | $12.51 | $14.76 | $14.76 | 131,026 |
| 2019-09-27 | $13.27 | $13.37 | $12.30 | $12.52 | $12.52 | 66,444 |
| 2019-09-26 | $13.28 | $13.94 | $12.41 | $12.82 | $12.82 | 23,624 |
| 2019-09-25 | $12.27 | $13.43 | $12.00 | $13.21 | $13.21 | 47,074 |
| 2019-09-24 | $13.13 | $13.13 | $12.02 | $12.25 | $12.25 | 37,338 |
| 2019-09-23 | $13.80 | $14.21 | $12.79 | $13.22 | $13.22 | 71,914 |
| 2019-09-20 | $14.02 | $14.88 | $13.54 | $13.74 | $13.74 | 330,542 |
| 2019-09-19 | $14.65 | $15.06 | $13.83 | $14.00 | $14.00 | 82,340 |
| 2019-09-18 | $14.45 | $15.39 | $14.40 | $14.47 | $14.47 | 70,656 |
| 2019-09-17 | $14.94 | $15.73 | $14.58 | $14.80 | $14.80 | 75,960 |
| 2019-09-16 | $13.88 | $15.25 | $13.07 | $14.81 | $14.81 | 164,974 |
| 2019-09-13 | $14.13 | $14.75 | $13.03 | $14.13 | $14.13 | 80,655 |
| 2019-09-12 | $12.92 | $14.50 | $12.00 | $14.00 | $14.00 | 74,016 |
| 2019-09-11 | $12.00 | $13.34 | $12.00 | $12.97 | $12.97 | 122,555 |
| 2019-09-10 | $10.05 | $12.14 | $10.05 | $11.81 | $11.81 | 55,980 |
| 2019-09-09 | $10.15 | $11.58 | $10.09 | $10.50 | $10.50 | 70,431 |
| 2019-09-06 | $10.38 | $12.50 | $9.97 | $10.02 | $10.02 | 117,596 |
| 2019-09-05 | $9.78 | $10.69 | $9.49 | $10.51 | $10.51 | 37,359 |
| 2019-09-04 | $9.46 | $9.95 | $9.30 | $9.55 | $9.55 | 7,566 |
| 2019-09-03 | $9.74 | $9.87 | $9.14 | $9.34 | $9.34 | 15,552 |
| 2019-08-30 | $9.66 | $9.92 | $9.54 | $9.91 | $9.91 | 9,132 |
| 2019-08-29 | $9.94 | $10.35 | $9.74 | $9.85 | $9.85 | 19,871 |
| 2019-08-28 | $9.36 | $10.14 | $8.90 | $9.79 | $9.79 | 11,274 |
| 2019-08-27 | $9.84 | $10.32 | $9.24 | $9.38 | $9.38 | 20,486 |
| 2019-08-26 | $8.87 | $10.06 | $8.87 | $9.77 | $9.77 | 37,544 |
| 2019-08-23 | $9.10 | $9.25 | $8.60 | $8.65 | $8.65 | 17,057 |
| 2019-08-22 | $9.50 | $9.50 | $9.00 | $9.15 | $9.15 | 10,030 |
| 2019-08-21 | $9.00 | $9.63 | $8.64 | $9.40 | $9.40 | 19,082 |
| 2019-08-20 | $9.03 | $9.11 | $8.39 | $8.96 | $8.96 | 14,781 |
| 2019-08-19 | $9.43 | $9.43 | $8.75 | $9.01 | $9.01 | 20,973 |
| 2019-08-16 | $8.87 | $9.62 | $8.72 | $9.19 | $9.19 | 22,369 |
| 2019-08-15 | $9.12 | $9.33 | $8.60 | $8.76 | $8.76 | 20,814 |
| 2019-08-14 | $9.85 | $9.85 | $9.00 | $9.02 | $9.02 | 25,668 |
| 2019-08-13 | $9.37 | $10.31 | $9.37 | $10.03 | $10.03 | 15,203 |
| 2019-08-12 | $9.85 | $9.95 | $9.18 | $9.31 | $9.31 | 25,954 |
| 2019-08-09 | $10.61 | $10.85 | $9.83 | $9.83 | $9.83 | 36,317 |
| 2019-08-08 | $11.22 | $11.56 | $10.48 | $10.53 | $10.53 | 37,109 |
| 2019-08-07 | $10.10 | $11.21 | $10.00 | $10.93 | $10.93 | 34,169 |
| 2019-08-06 | $10.76 | $10.76 | $10.00 | $10.26 | $10.26 | 29,596 |
| 2019-08-05 | $10.37 | $11.09 | $10.28 | $10.76 | $10.76 | 19,367 |
| 2019-08-02 | $11.57 | $11.57 | $10.14 | $10.54 | $10.54 | 23,378 |
| 2019-08-01 | $12.43 | $12.50 | $11.68 | $11.71 | $11.71 | 24,282 |
| 2019-07-31 | $11.71 | $12.40 | $11.65 | $12.24 | $12.24 | 56,425 |
| 2019-07-30 | $12.30 | $12.50 | $11.57 | $11.74 | $11.74 | 54,030 |
| 2019-07-29 | $10.96 | $12.56 | $10.96 | $12.37 | $12.37 | 96,815 |
| 2019-07-26 | $10.10 | $11.07 | $10.10 | $10.91 | $10.91 | 26,228 |
| 2019-07-25 | $10.33 | $10.46 | $10.03 | $10.24 | $10.24 | 12,156 |
| 2019-07-24 | $10.43 | $10.44 | $10.02 | $10.27 | $10.27 | 8,400 |
| 2019-07-23 | $10.46 | $10.56 | $10.25 | $10.26 | $10.26 | 18,705 |
| 2019-07-22 | $10.32 | $10.32 | $10.10 | $10.12 | $10.12 | 9,877 |
| 2019-07-19 | $10.21 | $10.62 | $10.09 | $10.36 | $10.36 | 21,397 |
| 2019-07-18 | $10.55 | $10.72 | $10.01 | $10.34 | $10.34 | 74,422 |
| 2019-07-17 | $10.75 | $10.80 | $10.11 | $10.56 | $10.56 | 26,675 |
| 2019-07-16 | $11.16 | $11.21 | $10.71 | $10.89 | $10.89 | 25,388 |
| 2019-07-15 | $10.61 | $11.42 | $10.58 | $11.05 | $11.05 | 58,690 |
| 2019-07-12 | $11.35 | $11.35 | $10.76 | $11.00 | $11.00 | 37,062 |
| 2019-07-11 | $11.40 | $11.55 | $11.09 | $11.26 | $11.26 | 21,133 |
| 2019-07-10 | $11.42 | $12.19 | $11.16 | $11.35 | $11.35 | 109,949 |
| 2019-07-09 | $11.10 | $12.25 | $11.10 | $12.14 | $12.14 | 28,015 |
| 2019-07-08 | $11.24 | $11.66 | $10.82 | $11.09 | $11.09 | 62,366 |
| 2019-07-05 | $11.87 | $11.88 | $11.00 | $11.11 | $11.11 | 44,797 |
| 2019-07-03 | $11.78 | $11.95 | $11.01 | $11.75 | $11.75 | 31,802 |
| 2019-07-02 | $12.42 | $12.67 | $11.32 | $11.57 | $11.57 | 68,367 |
| 2019-07-01 | $11.65 | $12.50 | $11.62 | $12.26 | $12.26 | 167,453 |
| 2019-06-28 | $9.88 | $11.63 | $9.57 | $11.62 | $11.62 | 546,204 |
| 2019-06-27 | $10.45 | $10.45 | $9.00 | $9.68 | $9.68 | 115,252 |
| 2019-06-26 | $9.50 | $9.70 | $9.38 | $9.48 | $9.48 | 75,565 |
| 2019-06-25 | $9.51 | $10.25 | $9.26 | $9.50 | $9.50 | 51,505 |
| 2019-06-24 | $11.09 | $11.09 | $9.12 | $9.25 | $9.25 | 18,072 |
| 2019-06-21 | $9.16 | $9.66 | $9.10 | $9.48 | $9.48 | 49,051 |
| 2019-06-20 | $9.29 | $9.54 | $9.12 | $9.28 | $9.28 | 17,925 |
| 2019-06-19 | $9.26 | $9.26 | $8.83 | $9.01 | $9.01 | 19,081 |
| 2019-06-18 | $9.31 | $9.52 | $8.99 | $9.07 | $9.07 | 31,402 |
| 2019-06-17 | $9.32 | $9.50 | $9.00 | $9.30 | $9.30 | 43,519 |
| 2019-06-14 | $9.84 | $10.00 | $9.27 | $9.35 | $9.35 | 38,591 |
| 2019-06-13 | $9.10 | $10.16 | $9.00 | $9.87 | $9.87 | 143,938 |
| 2019-06-12 | $9.11 | $9.19 | $8.75 | $8.93 | $8.93 | 19,291 |
| 2019-06-11 | $8.86 | $9.24 | $8.74 | $9.02 | $9.02 | 24,416 |
| 2019-06-10 | $8.15 | $9.30 | $8.15 | $8.92 | $8.92 | 59,963 |
| 2019-06-07 | $7.64 | $8.20 | $7.25 | $8.12 | $8.12 | 38,477 |
| 2019-06-06 | $7.12 | $7.49 | $7.05 | $7.21 | $7.21 | 32,327 |
| 2019-06-05 | $7.60 | $7.74 | $6.84 | $7.10 | $7.10 | 60,504 |
| 2019-06-04 | $7.24 | $7.90 | $7.20 | $7.62 | $7.62 | 51,365 |
| 2019-06-03 | $7.15 | $7.52 | $6.85 | $7.17 | $7.17 | 53,407 |
| 2019-05-31 | $7.81 | $7.81 | $7.00 | $7.13 | $7.13 | 37,613 |
| 2019-05-30 | $8.12 | $8.37 | $7.67 | $7.99 | $7.99 | 32,316 |
| 2019-05-29 | $8.38 | $8.63 | $8.00 | $8.05 | $8.05 | 25,356 |
| 2019-05-28 | $8.80 | $8.85 | $8.38 | $8.44 | $8.44 | 23,415 |
| 2019-05-24 | $8.57 | $8.98 | $8.55 | $8.95 | $8.95 | 16,227 |
| 2019-05-23 | $8.64 | $9.41 | $8.40 | $8.95 | $8.95 | 37,596 |
| 2019-05-22 | $8.84 | $9.00 | $8.50 | $8.71 | $8.71 | 21,063 |
| 2019-05-21 | $8.87 | $9.07 | $8.76 | $8.90 | $8.90 | 10,629 |
| 2019-05-20 | $8.71 | $9.16 | $8.70 | $8.79 | $8.79 | 21,297 |
| 2019-05-17 | $9.09 | $9.32 | $8.71 | $8.80 | $8.80 | 16,909 |
| 2019-05-16 | $9.23 | $9.40 | $9.05 | $9.12 | $9.12 | 18,499 |
| 2019-05-15 | $9.28 | $9.56 | $8.60 | $9.25 | $9.25 | 127,105 |
| 2019-05-14 | $9.20 | $9.44 | $9.01 | $9.43 | $9.43 | 21,634 |
| 2019-05-13 | $8.70 | $9.44 | $8.52 | $9.15 | $9.15 | 45,174 |
| 2019-05-10 | $9.28 | $9.44 | $8.75 | $9.10 | $9.10 | 18,777 |
| 2019-05-09 | $9.40 | $9.65 | $8.96 | $9.37 | $9.37 | 22,851 |
| 2019-05-08 | $9.04 | $9.66 | $8.90 | $9.50 | $9.50 | 54,280 |
| 2019-05-07 | $9.15 | $9.39 | $8.56 | $9.05 | $9.05 | 44,345 |
| 2019-05-06 | $9.79 | $9.79 | $9.05 | $9.41 | $9.41 | 38,697 |
| 2019-05-03 | $9.70 | $9.83 | $9.25 | $9.46 | $9.46 | 35,960 |
| 2019-05-02 | $9.78 | $10.05 | $9.41 | $9.65 | $9.65 | 12,638 |
| 2019-05-01 | $9.55 | $9.93 | $9.55 | $9.80 | $9.80 | 16,298 |
| 2019-04-30 | $10.43 | $10.48 | $9.86 | $10.00 | $10.00 | 39,017 |
| 2019-04-29 | $10.00 | $10.35 | $9.75 | $9.99 | $9.99 | 55,775 |
| 2019-04-26 | $9.72 | $10.12 | $9.50 | $9.99 | $9.99 | 12,670 |
| 2019-04-25 | $9.97 | $9.97 | $9.30 | $9.56 | $9.56 | 13,033 |
| 2019-04-24 | $9.88 | $10.19 | $9.36 | $10.01 | $10.01 | 21,162 |
| 2019-04-23 | $9.60 | $10.28 | $9.18 | $9.92 | $9.92 | 62,061 |
| 2019-04-22 | $10.30 | $10.89 | $9.57 | $9.60 | $9.60 | 72,290 |
| 2019-04-18 | $10.56 | $10.98 | $10.47 | $10.64 | $10.64 | 20,720 |
| 2019-04-17 | $10.55 | $10.80 | $10.36 | $10.58 | $10.58 | 21,761 |
| 2019-04-16 | $10.40 | $10.64 | $10.29 | $10.33 | $10.33 | 13,742 |
| 2019-04-15 | $10.52 | $10.88 | $10.18 | $10.31 | $10.31 | 16,534 |
| 2019-04-12 | $10.39 | $10.52 | $10.21 | $10.48 | $10.48 | 10,807 |
| 2019-04-11 | $9.98 | $10.59 | $9.98 | $10.35 | $10.35 | 30,259 |
| 2019-04-10 | $10.11 | $10.70 | $9.46 | $9.99 | $9.99 | 73,189 |
| 2019-04-09 | $10.57 | $10.66 | $9.83 | $10.00 | $10.00 | 105,105 |
| 2019-04-08 | $10.80 | $11.35 | $10.27 | $10.94 | $10.94 | 42,922 |
| 2019-04-05 | $10.36 | $11.26 | $10.21 | $10.92 | $10.92 | 28,433 |
| 2019-04-04 | $10.34 | $10.97 | $10.07 | $10.35 | $10.35 | 43,979 |
| 2019-04-03 | $10.40 | $10.56 | $10.21 | $10.49 | $10.49 | 23,763 |
| 2019-04-02 | $10.25 | $10.80 | $9.97 | $10.23 | $10.23 | 64,235 |
| 2019-04-01 | $11.11 | $11.11 | $10.17 | $10.34 | $10.34 | 59,447 |
| 2019-03-29 | $11.43 | $11.49 | $10.60 | $10.81 | $10.81 | 57,497 |
| 2019-03-28 | $11.14 | $11.32 | $10.70 | $11.30 | $11.30 | 16,858 |
| 2019-03-27 | $11.04 | $11.04 | $10.50 | $10.95 | $10.95 | 29,905 |
| 2019-03-26 | $11.48 | $11.76 | $10.80 | $11.09 | $11.09 | 50,294 |
| 2019-03-25 | $11.55 | $11.93 | $11.11 | $11.25 | $11.25 | 53,660 |
| 2019-03-22 | $12.17 | $12.22 | $11.42 | $11.54 | $11.54 | 50,143 |
| 2019-03-21 | $11.95 | $12.70 | $11.80 | $12.29 | $12.29 | 33,829 |
| 2019-03-20 | $12.60 | $12.62 | $11.90 | $12.07 | $12.07 | 24,862 |
| 2019-03-19 | $12.53 | $12.87 | $11.96 | $12.78 | $12.78 | 36,593 |
| 2019-03-18 | $13.15 | $13.15 | $11.60 | $12.30 | $12.30 | 81,371 |
| 2019-03-15 | $13.02 | $13.06 | $12.52 | $12.90 | $12.90 | 442,302 |
| 2019-03-14 | $12.58 | $13.12 | $12.37 | $13.02 | $13.02 | 44,150 |
| 2019-03-13 | $12.29 | $13.39 | $12.16 | $12.57 | $12.57 | 75,096 |
| 2019-03-12 | $11.28 | $12.50 | $10.80 | $12.00 | $12.00 | 195,084 |
| 2019-03-11 | $10.99 | $11.46 | $10.68 | $11.00 | $11.00 | 94,980 |
| 2019-03-08 | $11.75 | $12.32 | $10.85 | $10.98 | $10.98 | 68,834 |
| 2019-03-07 | $11.90 | $12.21 | $11.48 | $11.76 | $11.76 | 30,492 |
| 2019-03-06 | $12.11 | $12.38 | $11.48 | $11.87 | $11.87 | 116,544 |
| 2019-03-05 | $12.67 | $12.95 | $11.66 | $12.70 | $12.70 | 95,599 |
| 2019-03-04 | $12.83 | $13.90 | $12.09 | $12.66 | $12.66 | 121,772 |
| 2019-03-01 | $11.54 | $13.42 | $11.20 | $12.11 | $12.11 | 57,949 |
| 2019-02-28 | $10.84 | $12.41 | $10.76 | $11.32 | $11.32 | 86,408 |
| 2019-02-27 | $10.78 | $11.30 | $10.62 | $10.86 | $10.86 | 37,149 |
| 2019-02-26 | $11.01 | $11.29 | $10.65 | $10.77 | $10.77 | 34,447 |
| 2019-02-25 | $11.01 | $12.03 | $10.92 | $11.01 | $11.01 | 56,765 |
| 2019-02-22 | $11.12 | $11.59 | $10.70 | $10.82 | $10.82 | 51,451 |
| 2019-02-21 | $11.12 | $11.70 | $10.79 | $11.09 | $11.09 | 37,388 |
| 2019-02-20 | $11.10 | $12.11 | $10.72 | $11.12 | $11.12 | 54,737 |
| 2019-02-19 | $12.50 | $12.50 | $10.68 | $11.09 | $11.09 | 77,759 |
| 2019-02-15 | $12.01 | $13.62 | $11.25 | $12.71 | $12.71 | 42,937 |
| 2019-02-14 | $12.18 | $12.80 | $11.49 | $11.97 | $11.97 | 22,670 |
| 2019-02-13 | $12.88 | $13.10 | $11.17 | $12.37 | $12.37 | 65,734 |
| 2019-02-12 | $13.08 | $13.78 | $12.53 | $12.73 | $12.73 | 58,968 |
| 2019-02-11 | $14.18 | $14.29 | $12.57 | $12.99 | $12.99 | 55,222 |
| 2019-02-08 | $13.41 | $14.80 | $12.51 | $14.07 | $14.07 | 53,298 |
| 2019-02-07 | $13.39 | $13.91 | $12.81 | $13.51 | $13.51 | 47,910 |
| 2019-02-06 | $13.46 | $13.72 | $13.15 | $13.50 | $13.50 | 37,307 |
| 2019-02-05 | $13.00 | $13.60 | $12.46 | $13.50 | $13.50 | 52,423 |
| 2019-02-04 | $12.39 | $13.07 | $12.05 | $12.93 | $12.93 | 81,548 |
| 2019-02-01 | $12.09 | $12.50 | $11.56 | $12.27 | $12.27 | 38,498 |
| 2019-01-31 | $12.02 | $12.18 | $11.73 | $11.97 | $11.97 | 26,342 |
| 2019-01-30 | $11.89 | $12.20 | $11.30 | $12.01 | $12.01 | 50,318 |
| 2019-01-29 | $11.11 | $11.94 | $10.75 | $11.61 | $11.61 | 44,964 |
| 2019-01-28 | $10.91 | $11.17 | $10.42 | $11.11 | $11.11 | 35,466 |
| 2019-01-25 | $10.33 | $11.74 | $10.01 | $11.07 | $11.07 | 35,089 |
| 2019-01-24 | $10.33 | $10.38 | $10.20 | $10.34 | $10.34 | 10,306 |
| 2019-01-23 | $9.92 | $10.39 | $9.70 | $10.35 | $10.35 | 8,059 |
| 2019-01-22 | $10.40 | $10.40 | $9.80 | $9.89 | $9.89 | 39,509 |
| 2019-01-18 | $10.39 | $10.67 | $10.24 | $10.42 | $10.42 | 34,084 |
| 2019-01-17 | $10.48 | $10.52 | $10.00 | $10.30 | $10.30 | 25,535 |
| 2019-01-16 | $10.50 | $10.72 | $10.20 | $10.48 | $10.48 | 8,708 |
| 2019-01-15 | $10.36 | $10.53 | $9.99 | $10.47 | $10.47 | 9,291 |
| 2019-01-14 | $10.74 | $11.00 | $10.13 | $10.45 | $10.45 | 53,172 |
| 2019-01-11 | $11.29 | $11.45 | $10.50 | $11.01 | $11.01 | 31,943 |
| 2019-01-10 | $11.85 | $11.85 | $11.05 | $11.50 | $11.50 | 38,652 |
| 2019-01-09 | $10.56 | $12.03 | $10.35 | $11.75 | $11.75 | 44,440 |
| 2019-01-08 | $11.80 | $11.80 | $9.92 | $10.47 | $10.47 | 87,756 |
| 2019-01-07 | $10.00 | $12.13 | $9.67 | $11.54 | $11.54 | 170,733 |
| 2019-01-04 | $8.60 | $10.00 | $8.51 | $9.92 | $9.92 | 88,508 |
| 2019-01-03 | $9.01 | $9.52 | $8.20 | $8.50 | $8.50 | 272,633 |
| 2019-01-02 | $8.02 | $8.20 | $7.75 | $7.95 | $7.95 | 17,419 |
| 2018-12-31 | $8.97 | $9.00 | $8.00 | $8.15 | $8.15 | 32,743 |
| 2018-12-28 | $8.06 | $8.96 | $8.06 | $8.78 | $8.78 | 11,075 |
| 2018-12-27 | $9.10 | $9.27 | $8.13 | $8.33 | $8.33 | 37,576 |
| 2018-12-26 | $7.06 | $9.25 | $7.06 | $9.13 | $9.13 | 66,517 |
| 2018-12-24 | $6.61 | $7.14 | $6.61 | $6.85 | $6.85 | 14,635 |
| 2018-12-21 | $7.33 | $7.43 | $6.51 | $6.75 | $6.75 | 201,380 |
| 2018-12-20 | $8.41 | $8.51 | $6.44 | $7.34 | $7.34 | 102,301 |
| 2018-12-19 | $8.64 | $9.15 | $7.54 | $8.48 | $8.48 | 83,953 |
| 2018-12-18 | $9.50 | $9.77 | $8.70 | $8.78 | $8.78 | 50,523 |
| 2018-12-17 | $10.01 | $10.30 | $9.60 | $9.60 | $9.60 | 30,392 |
| 2018-12-14 | $10.15 | $10.34 | $9.85 | $10.04 | $10.04 | 17,501 |
| 2018-12-13 | $10.34 | $10.50 | $10.15 | $10.22 | $10.22 | 26,131 |
| 2018-12-12 | $10.00 | $10.57 | $9.71 | $10.34 | $10.34 | 35,208 |
| 2018-12-11 | $10.30 | $10.31 | $9.93 | $10.00 | $10.00 | 30,494 |
| 2018-12-10 | $10.23 | $10.54 | $9.91 | $10.21 | $10.21 | 35,488 |
| 2018-12-07 | $10.35 | $10.53 | $10.03 | $10.25 | $10.25 | 41,747 |
| 2018-12-06 | $10.53 | $10.63 | $10.12 | $10.25 | $10.25 | 23,959 |
| 2018-12-04 | $11.77 | $12.26 | $10.80 | $10.86 | $10.86 | 21,446 |
| 2018-12-03 | $12.18 | $12.36 | $11.50 | $11.79 | $11.79 | 22,310 |
| 2018-11-30 | $11.65 | $12.50 | $11.57 | $12.00 | $12.00 | 41,438 |
| 2018-11-29 | $11.65 | $11.91 | $11.11 | $11.62 | $11.62 | 28,998 |
| 2018-11-28 | $11.59 | $12.14 | $11.13 | $11.68 | $11.68 | 28,855 |
| 2018-11-27 | $12.05 | $12.78 | $11.10 | $11.36 | $11.36 | 47,064 |
| 2018-11-26 | $12.09 | $12.09 | $11.60 | $11.70 | $11.70 | 18,323 |
| 2018-11-23 | $12.10 | $12.68 | $11.63 | $12.24 | $12.24 | 9,098 |
| 2018-11-21 | $12.25 | $12.43 | $11.77 | $12.05 | $12.05 | 19,727 |
| 2018-11-20 | $13.26 | $13.27 | $12.31 | $12.34 | $12.34 | 36,513 |
| 2018-11-19 | $13.50 | $13.59 | $13.25 | $13.26 | $13.26 | 48,900 |
| 2018-11-16 | $13.50 | $13.90 | $13.15 | $13.45 | $13.45 | 27,986 |
| 2018-11-15 | $13.56 | $14.24 | $13.44 | $13.64 | $13.64 | 67,879 |
| 2018-11-14 | $15.40 | $15.40 | $13.11 | $13.57 | $13.57 | 120,134 |
| 2018-11-13 | $14.00 | $15.60 | $13.33 | $15.23 | $15.23 | 90,620 |
| 2018-11-12 | $11.95 | $14.85 | $11.95 | $14.00 | $14.00 | 114,662 |
| 2018-11-09 | $12.67 | $12.69 | $11.42 | $11.99 | $11.99 | 38,355 |
| 2018-11-08 | $13.39 | $13.39 | $12.45 | $12.76 | $12.76 | 27,423 |
| 2018-11-07 | $13.26 | $13.88 | $13.25 | $13.34 | $13.34 | 22,114 |
| 2018-11-06 | $13.38 | $13.80 | $13.20 | $13.26 | $13.26 | 14,977 |
| 2018-11-05 | $13.41 | $13.52 | $12.75 | $13.43 | $13.43 | 21,765 |
| 2018-11-02 | $13.39 | $13.63 | $12.90 | $13.36 | $13.36 | 16,038 |
| 2018-11-01 | $13.23 | $13.98 | $12.51 | $13.35 | $13.35 | 52,611 |
| 2018-10-31 | $13.10 | $13.54 | $12.56 | $13.20 | $13.20 | 37,850 |
| 2018-10-30 | $13.47 | $13.53 | $12.56 | $12.96 | $12.96 | 78,549 |
| 2018-10-29 | $12.70 | $14.14 | $12.69 | $13.02 | $13.02 | 28,080 |
| 2018-10-26 | $12.75 | $12.96 | $12.01 | $12.51 | $12.51 | 18,154 |
| 2018-10-25 | $12.74 | $13.08 | $12.02 | $12.95 | $12.95 | 39,963 |
| 2018-10-24 | $13.11 | $13.43 | $12.54 | $12.66 | $12.66 | 31,025 |
| 2018-10-23 | $13.10 | $13.52 | $12.69 | $13.14 | $13.14 | 36,894 |
| 2018-10-22 | $13.78 | $13.86 | $13.11 | $13.24 | $13.24 | 15,850 |
| 2018-10-19 | $13.83 | $13.99 | $13.59 | $13.79 | $13.79 | 23,306 |
| 2018-10-18 | $13.38 | $14.19 | $13.24 | $13.81 | $13.81 | 28,579 |
| 2018-10-17 | $13.89 | $13.89 | $13.14 | $13.50 | $13.50 | 27,723 |
| 2018-10-16 | $13.95 | $14.15 | $13.57 | $13.92 | $13.92 | 24,495 |
| 2018-10-15 | $13.83 | $14.00 | $13.27 | $13.92 | $13.92 | 30,222 |
| 2018-10-12 | $13.45 | $13.95 | $13.08 | $13.95 | $13.95 | 47,743 |
| 2018-10-11 | $14.00 | $14.00 | $13.00 | $13.21 | $13.21 | 102,454 |
| 2018-10-10 | $14.26 | $14.26 | $13.05 | $14.05 | $14.05 | 52,088 |
| 2018-10-09 | $14.07 | $14.91 | $14.01 | $14.33 | $14.33 | 32,039 |
| 2018-10-08 | $14.02 | $14.71 | $14.00 | $14.15 | $14.15 | 27,716 |
| 2018-10-05 | $14.93 | $15.57 | $13.51 | $13.99 | $13.99 | 69,619 |
| 2018-10-04 | $15.85 | $15.95 | $14.85 | $14.96 | $14.96 | 102,101 |
| 2018-10-03 | $15.93 | $15.99 | $15.69 | $15.93 | $15.93 | 42,865 |
| 2018-10-02 | $16.12 | $16.34 | $15.66 | $15.93 | $15.93 | 86,235 |
| 2018-10-01 | $16.37 | $16.93 | $15.84 | $16.12 | $16.12 | 65,896 |
| 2018-09-28 | $16.29 | $16.74 | $15.28 | $16.25 | $16.25 | 127,410 |
| 2018-09-27 | $16.38 | $16.51 | $16.04 | $16.32 | $16.32 | 32,796 |
| 2018-09-26 | $15.74 | $16.80 | $15.74 | $16.00 | $16.00 | 69,115 |
| 2018-09-25 | $16.50 | $16.59 | $15.63 | $15.70 | $15.70 | 76,293 |
| 2018-09-24 | $16.38 | $16.62 | $15.80 | $16.15 | $16.15 | 74,878 |
| 2018-09-21 | $16.51 | $17.05 | $15.46 | $16.32 | $16.32 | 732,898 |
| 2018-09-20 | $17.11 | $17.63 | $16.17 | $16.49 | $16.49 | 149,604 |
| 2018-09-19 | $16.61 | $17.44 | $16.54 | $17.20 | $17.20 | 133,773 |
| 2018-09-18 | $16.25 | $17.01 | $16.17 | $16.46 | $16.46 | 73,395 |
| 2018-09-17 | $16.44 | $17.06 | $16.08 | $16.36 | $16.36 | 86,174 |
| 2018-09-14 | $16.87 | $16.87 | $16.05 | $16.42 | $16.42 | 75,357 |
| 2018-09-13 | $16.47 | $17.38 | $15.88 | $16.59 | $16.59 | 82,835 |
| 2018-09-12 | $16.23 | $17.40 | $15.20 | $16.37 | $16.37 | 82,172 |
| 2018-09-11 | $16.31 | $16.95 | $15.50 | $16.21 | $16.21 | 123,695 |
| 2018-09-10 | $16.74 | $16.86 | $16.00 | $16.40 | $16.40 | 86,402 |
| 2018-09-07 | $16.76 | $18.00 | $16.15 | $16.65 | $16.65 | 109,449 |
| 2018-09-06 | $16.08 | $17.39 | $15.57 | $16.73 | $16.73 | 203,208 |
| 2018-09-05 | $16.43 | $16.80 | $15.05 | $15.96 | $15.96 | 63,407 |
| 2018-09-04 | $17.57 | $17.95 | $16.13 | $16.45 | $16.45 | 108,658 |
| 2018-08-31 | $17.33 | $17.77 | $17.14 | $17.60 | $17.60 | 20,990 |
| 2018-08-30 | $17.10 | $17.80 | $16.80 | $17.40 | $17.40 | 27,972 |
| 2018-08-29 | $17.83 | $17.83 | $17.10 | $17.16 | $17.16 | 62,172 |
| 2018-08-28 | $17.50 | $17.95 | $17.11 | $17.95 | $17.95 | 43,187 |
| 2018-08-27 | $17.69 | $18.00 | $17.15 | $17.35 | $17.35 | 36,275 |
| 2018-08-24 | $17.64 | $17.69 | $17.06 | $17.59 | $17.59 | 31,071 |
| 2018-08-23 | $17.48 | $18.03 | $16.58 | $17.50 | $17.50 | 37,247 |
| 2018-08-22 | $17.12 | $18.58 | $16.71 | $17.74 | $17.74 | 144,129 |
| 2018-08-21 | $17.08 | $17.95 | $16.68 | $17.25 | $17.25 | 43,636 |
| 2018-08-20 | $16.95 | $17.27 | $15.97 | $17.20 | $17.20 | 43,516 |
| 2018-08-17 | $16.21 | $17.14 | $16.10 | $16.85 | $16.85 | 23,550 |
| 2018-08-16 | $16.32 | $17.20 | $16.01 | $16.10 | $16.10 | 46,074 |
| 2018-08-15 | $16.06 | $17.31 | $15.85 | $16.14 | $16.14 | 69,882 |
| 2018-08-14 | $15.30 | $16.23 | $15.04 | $16.18 | $16.18 | 20,633 |
| 2018-08-13 | $15.10 | $15.47 | $14.81 | $15.00 | $15.00 | 26,394 |
| 2018-08-10 | $15.29 | $15.55 | $14.88 | $15.10 | $15.10 | 66,990 |
| 2018-08-09 | $14.49 | $15.29 | $14.26 | $15.20 | $15.20 | 51,557 |
| 2018-08-08 | $14.48 | $15.00 | $14.35 | $14.57 | $14.57 | 98,079 |
| 2018-08-07 | $14.86 | $15.39 | $14.25 | $14.36 | $14.36 | 94,421 |
| 2018-08-06 | $14.00 | $15.55 | $13.42 | $14.70 | $14.70 | 119,168 |
| 2018-08-03 | $14.26 | $14.85 | $13.41 | $13.94 | $13.94 | 95,591 |
| 2018-08-02 | $16.09 | $16.48 | $13.23 | $14.31 | $14.31 | 131,814 |
| 2018-08-01 | $17.37 | $17.88 | $16.00 | $16.33 | $16.33 | 82,832 |
| 2018-07-31 | $17.98 | $17.98 | $17.33 | $17.40 | $17.40 | 14,499 |
| 2018-07-30 | $17.68 | $18.19 | $17.28 | $17.60 | $17.60 | 7,768 |
| 2018-07-27 | $17.73 | $18.51 | $17.32 | $17.68 | $17.68 | 19,201 |
| 2018-07-26 | $18.10 | $18.14 | $17.00 | $17.60 | $17.60 | 21,532 |
| 2018-07-25 | $18.68 | $18.81 | $18.11 | $18.25 | $18.25 | 22,198 |
| 2018-07-24 | $19.10 | $19.10 | $18.57 | $18.71 | $18.71 | 13,441 |
| 2018-07-23 | $18.79 | $18.80 | $18.50 | $18.60 | $18.60 | 10,271 |
| 2018-07-20 | $18.74 | $18.90 | $18.45 | $18.45 | $18.45 | 11,987 |
| 2018-07-19 | $18.25 | $18.65 | $18.25 | $18.43 | $18.43 | 9,073 |
| 2018-07-18 | $18.25 | $18.92 | $18.10 | $18.40 | $18.40 | 19,935 |
| 2018-07-17 | $18.42 | $18.72 | $18.10 | $18.31 | $18.31 | 28,857 |
| 2018-07-16 | $18.58 | $18.98 | $18.27 | $18.42 | $18.42 | 38,008 |
| 2018-07-13 | $18.76 | $19.10 | $18.50 | $18.87 | $18.87 | 21,021 |
| 2018-07-12 | $18.58 | $18.98 | $18.55 | $18.65 | $18.65 | 28,240 |
| 2018-07-11 | $18.97 | $19.19 | $18.06 | $18.64 | $18.64 | 28,191 |
| 2018-07-10 | $20.00 | $20.00 | $18.06 | $18.54 | $18.54 | 39,238 |
| 2018-07-09 | $19.95 | $20.08 | $19.26 | $19.79 | $19.79 | 9,240 |
| 2018-07-06 | $19.77 | $20.03 | $19.25 | $19.82 | $19.82 | 23,768 |
| 2018-07-05 | $19.80 | $20.06 | $19.58 | $19.77 | $19.77 | 7,511 |
| 2018-07-03 | $19.84 | $20.11 | $19.50 | $19.65 | $19.65 | 6,758 |
| 2018-07-02 | $19.62 | $20.24 | $19.50 | $19.88 | $19.88 | 4,007 |
| 2018-06-29 | $19.99 | $19.99 | $19.50 | $19.73 | $19.73 | 7,368 |
| 2018-06-28 | $20.13 | $20.30 | $19.50 | $19.60 | $19.60 | 14,446 |
| 2018-06-27 | $20.15 | $20.91 | $19.50 | $19.66 | $19.66 | 22,947 |
| 2018-06-26 | $20.24 | $21.00 | $20.00 | $20.25 | $20.25 | 24,781 |
| 2018-06-25 | $20.08 | $20.42 | $19.50 | $20.34 | $20.34 | 39,902 |
| 2018-06-22 | $20.00 | $21.44 | $20.00 | $20.03 | $20.03 | 18,096 |
| 2018-06-21 | $20.28 | $21.01 | $19.56 | $20.06 | $20.06 | 48,809 |
| 2018-06-20 | $19.66 | $23.29 | $19.66 | $20.24 | $20.24 | 178,464 |
| 2018-06-19 | $18.42 | $20.85 | $18.32 | $19.57 | $19.57 | 171,694 |
| 2018-06-18 | $17.98 | $19.00 | $17.50 | $18.50 | $18.50 | 178,140 |
| 2018-06-15 | $20.00 | $22.00 | $16.54 | $17.50 | $17.50 | 1,162,987 |
Verrica Pharmaceuticals Inc (VRCA) News Headlines
Recent Verrica Pharmaceuticals Inc (VRCA) News
Similar Companies to Verrica Pharmaceuticals Inc (VRCA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |