Verona Pharma Plc (VRNA) Exchange: NASDAQ
Data as of April 25, 2024
$15.24 ($-0.35) -2.25%
Verona Pharma Plc - Daily Information
Click for more stock information on Verona Pharma Plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.86 |
| Previous Close | $15.24 |
| High | $15.95 |
| Low | $15.16 |
| Adjusted Open | $15.86 |
| Previous Adjusted Close | $15.24 |
| Adjusted High | $15.95 |
| Adjusted Low | $15.16 |
About Verona Pharma Plc (VRNA)
Verona Pharma is a clinical-stage biopharmaceutical company focused on developing and commercializing innovative therapies for the treatment of respiratory diseases with significant unmet medical needs. If successfully developed and approved, Verona Pharma’s product candidate, ensifentrine, has the potential to be the first therapy for the treatment of respiratory diseases that combines bronchodilator and anti-inflammatory activities in one compound. The Company is evaluating nebulized ensifentrine in its Phase 3 clinical program ENHANCE (“Ensifentrine as a Novel inHAled Nebulized COPD thErapy”) for COPD maintenance treatment. Two additional formulations of ensifentrine are in Phase 2 development for the treatment of COPD: dry powder inhaler (“DPI”) and pressurized metered-dose inhaler (“pMDI”). Ensifentrine has potential applications in cystic fibrosis, asthma and other respiratory diseases.
Invest in Verona Pharma Plc (VRNA)
Historical Stock Data for Verona Pharma Plc (VRNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $15.86 | $15.95 | $15.16 | $15.24 | $15.24 | 316,407 |
| 2024-04-23 | $15.70 | $16.00 | $15.51 | $15.59 | $15.59 | 359,330 |
| 2024-04-22 | $15.84 | $16.06 | $15.48 | $15.72 | $15.72 | 459,032 |
| 2024-04-19 | $16.02 | $16.20 | $15.43 | $15.72 | $15.72 | 718,556 |
| 2024-04-18 | $16.37 | $16.45 | $15.94 | $16.10 | $16.10 | 490,010 |
| 2024-04-17 | $16.49 | $16.57 | $16.00 | $16.40 | $16.40 | 348,627 |
| 2024-04-16 | $16.06 | $16.45 | $15.86 | $16.20 | $16.20 | 547,642 |
| 2024-04-15 | $15.95 | $16.19 | $15.75 | $15.80 | $15.80 | 321,867 |
| 2024-04-12 | $16.01 | $16.20 | $15.63 | $15.91 | $15.91 | 667,059 |
| 2024-04-11 | $16.25 | $16.41 | $15.93 | $16.17 | $16.17 | 340,967 |
| 2024-04-10 | $16.01 | $16.43 | $15.96 | $16.27 | $16.27 | 252,411 |
| 2024-04-09 | $16.87 | $17.16 | $16.21 | $16.47 | $16.47 | 491,947 |
| 2024-04-08 | $17.12 | $17.20 | $16.74 | $16.88 | $16.88 | 290,056 |
| 2024-04-05 | $16.30 | $17.25 | $16.30 | $17.02 | $17.02 | 569,739 |
| 2024-04-04 | $16.32 | $17.15 | $16.32 | $16.54 | $16.54 | 625,616 |
| 2024-04-03 | $15.76 | $16.24 | $15.72 | $16.23 | $16.23 | 335,167 |
| 2024-04-02 | $15.95 | $16.05 | $15.65 | $15.93 | $15.93 | 235,842 |
| 2024-04-01 | $16.15 | $16.20 | $15.60 | $16.05 | $16.05 | 308,587 |
| 2024-03-28 | $16.60 | $16.73 | $15.80 | $16.09 | $16.09 | 309,349 |
| 2024-03-27 | $16.41 | $16.77 | $15.81 | $16.50 | $16.50 | 359,388 |
| 2024-03-26 | $16.09 | $16.71 | $15.90 | $16.14 | $16.14 | 397,379 |
| 2024-03-25 | $16.10 | $16.51 | $15.63 | $15.71 | $15.71 | 294,308 |
| 2024-03-22 | $15.97 | $16.13 | $15.85 | $16.07 | $16.07 | 364,289 |
| 2024-03-21 | $16.10 | $16.53 | $15.88 | $15.95 | $15.95 | 363,263 |
| 2024-03-20 | $15.30 | $16.14 | $15.11 | $15.93 | $15.93 | 413,369 |
| 2024-03-19 | $15.50 | $15.60 | $15.12 | $15.30 | $15.30 | 404,028 |
| 2024-03-18 | $15.76 | $15.92 | $15.35 | $15.53 | $15.53 | 286,763 |
| 2024-03-15 | $15.56 | $15.87 | $15.56 | $15.65 | $15.65 | 265,948 |
| 2024-03-14 | $16.55 | $16.55 | $15.34 | $15.54 | $15.54 | 530,750 |
| 2024-03-13 | $16.58 | $17.12 | $16.37 | $16.69 | $16.69 | 293,417 |
| 2024-03-12 | $15.80 | $16.48 | $15.34 | $16.48 | $16.48 | 711,318 |
| 2024-03-11 | $16.32 | $16.54 | $15.90 | $15.91 | $15.91 | 306,683 |
| 2024-03-08 | $17.05 | $17.05 | $15.92 | $16.23 | $16.23 | 404,246 |
| 2024-03-07 | $16.68 | $17.03 | $16.68 | $16.73 | $16.73 | 777,689 |
| 2024-03-06 | $17.05 | $17.30 | $16.82 | $16.82 | $16.82 | 238,138 |
| 2024-03-05 | $17.20 | $17.80 | $16.60 | $16.96 | $16.96 | 583,919 |
| 2024-03-04 | $18.47 | $18.47 | $17.26 | $17.28 | $17.28 | 583,868 |
| 2024-03-01 | $17.50 | $18.49 | $17.24 | $18.19 | $18.19 | 478,814 |
| 2024-02-29 | $17.86 | $18.35 | $17.02 | $17.22 | $17.22 | 529,612 |
| 2024-02-28 | $17.92 | $17.92 | $17.10 | $17.26 | $17.26 | 323,572 |
| 2024-02-27 | $18.00 | $18.51 | $17.83 | $17.91 | $17.91 | 465,758 |
| 2024-02-26 | $16.49 | $17.76 | $16.42 | $17.63 | $17.63 | 300,647 |
| 2024-02-23 | $16.89 | $16.94 | $16.44 | $16.49 | $16.49 | 770,254 |
| 2024-02-22 | $16.92 | $17.24 | $16.42 | $16.80 | $16.80 | 456,523 |
| 2024-02-21 | $17.11 | $17.60 | $16.42 | $16.59 | $16.59 | 346,042 |
| 2024-02-20 | $17.23 | $17.58 | $16.85 | $17.00 | $17.00 | 352,315 |
| 2024-02-16 | $16.75 | $17.22 | $16.57 | $17.20 | $17.20 | 442,209 |
| 2024-02-15 | $17.57 | $17.60 | $16.63 | $16.75 | $16.75 | 934,160 |
| 2024-02-14 | $17.32 | $17.68 | $16.94 | $17.45 | $17.45 | 527,273 |
| 2024-02-13 | $17.00 | $17.71 | $16.80 | $16.96 | $16.96 | 570,196 |
| 2024-02-12 | $17.00 | $17.41 | $17.00 | $17.20 | $17.20 | 406,681 |
| 2024-02-09 | $16.48 | $17.08 | $16.13 | $17.01 | $17.01 | 472,621 |
| 2024-02-08 | $16.26 | $16.53 | $15.55 | $16.28 | $16.28 | 571,558 |
| 2024-02-07 | $17.20 | $17.30 | $16.29 | $16.34 | $16.34 | 576,649 |
| 2024-02-06 | $17.44 | $18.07 | $17.00 | $17.19 | $17.19 | 548,753 |
| 2024-02-05 | $18.06 | $18.06 | $17.46 | $17.57 | $17.57 | 305,927 |
| 2024-02-02 | $18.39 | $18.39 | $17.37 | $18.31 | $18.31 | 457,612 |
| 2024-02-01 | $18.80 | $19.10 | $18.47 | $18.52 | $18.52 | 329,079 |
| 2024-01-31 | $18.41 | $19.27 | $18.35 | $18.35 | $18.35 | 407,707 |
| 2024-01-30 | $19.09 | $19.09 | $18.22 | $18.40 | $18.40 | 436,056 |
| 2024-01-29 | $17.96 | $19.17 | $17.73 | $19.07 | $19.07 | 306,461 |
| 2024-01-26 | $17.88 | $18.19 | $17.69 | $17.89 | $17.89 | 242,249 |
| 2024-01-25 | $17.28 | $17.92 | $17.00 | $17.88 | $17.88 | 286,474 |
| 2024-01-24 | $17.31 | $17.45 | $16.95 | $16.99 | $16.99 | 348,079 |
| 2024-01-23 | $17.19 | $17.62 | $16.82 | $17.04 | $17.04 | 719,175 |
| 2024-01-22 | $16.90 | $17.28 | $16.52 | $17.13 | $17.13 | 676,334 |
| 2024-01-19 | $17.22 | $17.87 | $16.95 | $17.17 | $17.17 | 421,875 |
| 2024-01-18 | $17.33 | $17.73 | $16.88 | $17.18 | $17.18 | 469,483 |
| 2024-01-17 | $17.27 | $17.40 | $17.01 | $17.24 | $17.24 | 522,823 |
| 2024-01-16 | $17.67 | $18.05 | $17.39 | $17.42 | $17.42 | 522,912 |
| 2024-01-12 | $19.01 | $19.26 | $17.87 | $17.94 | $17.94 | 683,841 |
| 2024-01-11 | $19.67 | $19.67 | $18.75 | $18.86 | $18.86 | 688,899 |
| 2024-01-10 | $18.80 | $20.11 | $18.80 | $19.85 | $19.85 | 886,182 |
| 2024-01-09 | $19.74 | $19.76 | $17.36 | $18.83 | $18.83 | 2,071,321 |
| 2024-01-08 | $19.57 | $20.64 | $19.52 | $20.24 | $20.24 | 567,174 |
| 2024-01-05 | $20.00 | $20.18 | $19.35 | $19.55 | $19.55 | 615,399 |
| 2024-01-04 | $19.58 | $20.67 | $19.50 | $20.04 | $20.04 | 720,551 |
| 2024-01-03 | $18.64 | $19.72 | $18.52 | $19.59 | $19.59 | 922,614 |
| 2024-01-02 | $19.20 | $19.49 | $18.31 | $18.81 | $18.81 | 795,354 |
| 2023-12-29 | $20.41 | $21.12 | $19.81 | $19.88 | $19.88 | 762,745 |
| 2023-12-28 | $20.54 | $21.33 | $20.06 | $20.16 | $20.16 | 786,700 |
| 2023-12-27 | $20.36 | $20.50 | $19.59 | $20.47 | $20.47 | 706,589 |
| 2023-12-26 | $18.42 | $20.15 | $18.31 | $19.99 | $19.99 | 1,632,723 |
| 2023-12-22 | $16.73 | $17.85 | $16.63 | $17.56 | $17.56 | 600,003 |
| 2023-12-21 | $16.77 | $16.78 | $16.15 | $16.37 | $16.37 | 268,214 |
| 2023-12-20 | $17.48 | $17.70 | $16.55 | $16.58 | $16.58 | 643,167 |
| 2023-12-19 | $17.82 | $18.20 | $17.22 | $17.48 | $17.48 | 463,791 |
| 2023-12-18 | $17.55 | $17.82 | $17.12 | $17.73 | $17.73 | 765,341 |
| 2023-12-15 | $16.55 | $17.29 | $16.40 | $17.27 | $17.27 | 1,077,461 |
| 2023-12-14 | $15.33 | $16.54 | $14.95 | $16.52 | $16.52 | 1,374,153 |
| 2023-12-13 | $14.77 | $15.12 | $14.17 | $15.12 | $15.12 | 357,182 |
| 2023-12-12 | $14.20 | $14.80 | $14.10 | $14.73 | $14.73 | 339,052 |
| 2023-12-11 | $14.65 | $14.65 | $13.93 | $14.20 | $14.20 | 541,412 |
| 2023-12-08 | $13.67 | $14.66 | $13.41 | $14.62 | $14.62 | 646,556 |
| 2023-12-07 | $13.47 | $14.12 | $13.24 | $13.67 | $13.67 | 429,834 |
| 2023-12-06 | $13.43 | $13.84 | $13.32 | $13.33 | $13.33 | 308,923 |
| 2023-12-05 | $13.72 | $13.84 | $13.46 | $13.49 | $13.49 | 354,554 |
| 2023-12-04 | $13.65 | $13.98 | $13.29 | $13.68 | $13.68 | 676,947 |
| 2023-12-01 | $13.50 | $13.58 | $12.85 | $13.52 | $13.52 | 486,378 |
| 2023-11-30 | $13.25 | $13.91 | $13.11 | $13.52 | $13.52 | 422,340 |
| 2023-11-29 | $13.62 | $13.81 | $12.98 | $13.10 | $13.10 | 497,136 |
| 2023-11-28 | $14.12 | $14.12 | $13.40 | $13.44 | $13.44 | 384,974 |
| 2023-11-27 | $14.13 | $14.17 | $13.63 | $13.86 | $13.86 | 444,320 |
| 2023-11-24 | $14.23 | $14.45 | $14.10 | $14.24 | $14.24 | 119,483 |
| 2023-11-22 | $14.40 | $14.41 | $13.96 | $14.05 | $14.05 | 234,670 |
| 2023-11-21 | $14.73 | $14.93 | $14.35 | $14.35 | $14.35 | 135,566 |
| 2023-11-20 | $14.56 | $14.90 | $14.40 | $14.73 | $14.73 | 203,552 |
| 2023-11-17 | $14.14 | $14.62 | $13.73 | $14.55 | $14.55 | 223,470 |
| 2023-11-16 | $14.30 | $14.30 | $13.30 | $13.69 | $13.69 | 348,867 |
| 2023-11-15 | $15.14 | $15.28 | $14.29 | $14.35 | $14.35 | 315,679 |
| 2023-11-14 | $14.54 | $15.21 | $14.44 | $15.04 | $15.04 | 316,987 |
| 2023-11-13 | $13.59 | $14.35 | $13.43 | $14.24 | $14.24 | 364,070 |
| 2023-11-10 | $13.66 | $13.92 | $13.32 | $13.72 | $13.72 | 670,313 |
| 2023-11-09 | $14.59 | $14.59 | $13.64 | $13.68 | $13.68 | 270,811 |
| 2023-11-08 | $14.67 | $14.79 | $14.05 | $14.11 | $14.11 | 246,324 |
| 2023-11-07 | $15.29 | $15.38 | $14.33 | $14.65 | $14.65 | 423,334 |
| 2023-11-06 | $15.38 | $16.06 | $14.99 | $15.12 | $15.12 | 459,884 |
| 2023-11-03 | $15.32 | $15.56 | $15.00 | $15.37 | $15.37 | 332,837 |
| 2023-11-02 | $14.50 | $15.43 | $14.50 | $14.94 | $14.94 | 540,523 |
| 2023-11-01 | $14.05 | $14.50 | $13.99 | $14.28 | $14.28 | 620,562 |
| 2023-10-31 | $13.36 | $14.03 | $13.09 | $13.95 | $13.95 | 282,007 |
| 2023-10-30 | $13.31 | $13.50 | $13.16 | $13.40 | $13.40 | 278,457 |
| 2023-10-27 | $13.19 | $13.55 | $12.89 | $13.24 | $13.24 | 580,461 |
| 2023-10-26 | $11.95 | $13.21 | $11.83 | $13.05 | $13.05 | 1,765,641 |
| 2023-10-25 | $12.65 | $12.97 | $11.89 | $11.94 | $11.94 | 527,038 |
| 2023-10-24 | $12.42 | $12.79 | $12.21 | $12.49 | $12.49 | 396,698 |
| 2023-10-23 | $12.84 | $12.84 | $12.43 | $12.43 | $12.43 | 333,336 |
| 2023-10-20 | $13.26 | $13.39 | $12.75 | $12.86 | $12.86 | 430,180 |
| 2023-10-19 | $13.42 | $13.93 | $13.17 | $13.31 | $13.31 | 371,942 |
| 2023-10-18 | $13.75 | $13.75 | $13.25 | $13.49 | $13.49 | 805,866 |
| 2023-10-17 | $13.94 | $14.48 | $13.32 | $13.75 | $13.75 | 416,588 |
| 2023-10-16 | $13.37 | $14.02 | $13.31 | $13.91 | $13.91 | 294,585 |
| 2023-10-13 | $13.62 | $13.62 | $13.04 | $13.41 | $13.41 | 463,496 |
| 2023-10-12 | $14.20 | $14.20 | $13.34 | $13.61 | $13.61 | 354,023 |
| 2023-10-11 | $14.76 | $15.17 | $14.12 | $14.21 | $14.21 | 273,072 |
| 2023-10-10 | $14.90 | $14.90 | $14.16 | $14.75 | $14.75 | 736,476 |
| 2023-10-09 | $14.83 | $15.14 | $14.55 | $14.92 | $14.92 | 256,202 |
| 2023-10-06 | $15.02 | $15.36 | $14.53 | $15.01 | $15.01 | 642,966 |
| 2023-10-05 | $15.06 | $15.16 | $14.72 | $15.07 | $15.07 | 503,516 |
| 2023-10-04 | $15.39 | $15.43 | $15.06 | $15.17 | $15.17 | 192,487 |
| 2023-10-03 | $15.39 | $15.96 | $14.91 | $15.36 | $15.36 | 372,474 |
| 2023-10-02 | $16.48 | $16.92 | $15.31 | $15.47 | $15.47 | 279,744 |
| 2023-09-29 | $16.59 | $16.83 | $16.17 | $16.30 | $16.30 | 179,369 |
| 2023-09-28 | $16.95 | $17.19 | $16.40 | $16.52 | $16.52 | 142,459 |
| 2023-09-27 | $16.61 | $16.96 | $16.35 | $16.94 | $16.94 | 207,005 |
| 2023-09-26 | $16.64 | $16.90 | $16.43 | $16.49 | $16.49 | 156,119 |
| 2023-09-25 | $16.67 | $16.79 | $16.38 | $16.56 | $16.56 | 221,903 |
| 2023-09-22 | $16.85 | $17.15 | $16.57 | $16.57 | $16.57 | 413,639 |
| 2023-09-21 | $16.81 | $17.66 | $16.61 | $16.73 | $16.73 | 298,062 |
| 2023-09-20 | $17.27 | $17.37 | $16.80 | $16.94 | $16.94 | 196,508 |
| 2023-09-19 | $17.21 | $17.77 | $16.90 | $17.24 | $17.24 | 268,542 |
| 2023-09-18 | $17.59 | $17.85 | $17.09 | $17.17 | $17.17 | 182,691 |
| 2023-09-15 | $18.09 | $18.19 | $17.55 | $17.61 | $17.61 | 254,527 |
| 2023-09-14 | $18.33 | $18.74 | $17.76 | $18.15 | $18.15 | 207,412 |
| 2023-09-13 | $19.88 | $19.88 | $18.14 | $18.30 | $18.30 | 386,697 |
| 2023-09-12 | $19.36 | $20.04 | $19.16 | $19.87 | $19.87 | 168,663 |
| 2023-09-11 | $19.84 | $20.31 | $19.34 | $19.41 | $19.41 | 514,332 |
| 2023-09-08 | $19.22 | $20.07 | $19.19 | $19.66 | $19.66 | 184,294 |
| 2023-09-07 | $19.15 | $19.43 | $18.93 | $19.22 | $19.22 | 363,600 |
| 2023-09-06 | $19.57 | $19.99 | $19.18 | $19.27 | $19.27 | 287,008 |
| 2023-09-05 | $19.41 | $19.69 | $19.32 | $19.51 | $19.51 | 277,275 |
| 2023-09-01 | $19.56 | $20.05 | $19.29 | $19.40 | $19.40 | 156,073 |
| 2023-08-31 | $18.63 | $19.74 | $18.45 | $19.43 | $19.43 | 244,417 |
| 2023-08-30 | $18.52 | $18.68 | $17.79 | $18.50 | $18.50 | 518,605 |
| 2023-08-29 | $19.45 | $19.83 | $18.74 | $18.74 | $18.74 | 161,339 |
| 2023-08-28 | $19.67 | $20.03 | $19.39 | $19.45 | $19.45 | 94,212 |
| 2023-08-25 | $19.56 | $20.21 | $19.01 | $19.52 | $19.52 | 150,066 |
| 2023-08-24 | $19.80 | $19.81 | $19.28 | $19.45 | $19.45 | 230,752 |
| 2023-08-23 | $19.29 | $19.76 | $19.03 | $19.70 | $19.70 | 154,552 |
| 2023-08-22 | $19.07 | $19.32 | $18.91 | $19.15 | $19.15 | 143,310 |
| 2023-08-21 | $18.23 | $19.39 | $17.99 | $19.05 | $19.05 | 334,820 |
| 2023-08-18 | $17.50 | $18.49 | $17.38 | $18.20 | $18.20 | 309,121 |
| 2023-08-17 | $17.92 | $18.01 | $17.35 | $17.68 | $17.68 | 283,458 |
| 2023-08-16 | $18.12 | $18.29 | $17.71 | $17.90 | $17.90 | 266,826 |
| 2023-08-15 | $18.21 | $18.49 | $18.00 | $18.17 | $18.17 | 133,619 |
| 2023-08-14 | $18.44 | $18.67 | $18.15 | $18.40 | $18.40 | 234,408 |
| 2023-08-11 | $18.90 | $19.18 | $18.47 | $18.51 | $18.51 | 613,671 |
| 2023-08-10 | $18.83 | $19.08 | $18.59 | $18.97 | $18.97 | 249,220 |
| 2023-08-09 | $18.21 | $18.89 | $17.44 | $18.78 | $18.78 | 409,118 |
| 2023-08-08 | $19.06 | $19.42 | $18.17 | $18.25 | $18.25 | 705,901 |
| 2023-08-07 | $19.75 | $19.97 | $18.95 | $19.04 | $19.04 | 319,233 |
| 2023-08-04 | $20.19 | $20.50 | $19.68 | $19.93 | $19.93 | 355,388 |
| 2023-08-03 | $21.00 | $22.36 | $19.88 | $20.04 | $20.04 | 382,242 |
| 2023-08-02 | $21.17 | $21.43 | $20.40 | $20.64 | $20.64 | 187,348 |
| 2023-08-01 | $22.06 | $22.06 | $21.12 | $21.45 | $21.45 | 269,490 |
| 2023-07-31 | $21.77 | $22.09 | $21.32 | $22.09 | $22.09 | 234,476 |
| 2023-07-28 | $20.14 | $21.80 | $20.14 | $21.76 | $21.76 | 358,562 |
| 2023-07-27 | $20.24 | $20.31 | $19.95 | $20.10 | $20.10 | 171,903 |
| 2023-07-26 | $19.71 | $20.38 | $19.34 | $20.19 | $20.19 | 243,335 |
| 2023-07-25 | $20.50 | $20.79 | $19.82 | $19.86 | $19.86 | 229,495 |
| 2023-07-24 | $21.13 | $21.13 | $19.63 | $20.00 | $20.00 | 459,943 |
| 2023-07-21 | $21.21 | $21.63 | $20.89 | $21.22 | $21.22 | 139,383 |
| 2023-07-20 | $21.06 | $21.26 | $20.33 | $21.17 | $21.17 | 437,125 |
| 2023-07-19 | $21.08 | $21.58 | $20.66 | $20.98 | $20.98 | 282,988 |
| 2023-07-18 | $21.68 | $21.84 | $21.07 | $21.07 | $21.07 | 211,144 |
| 2023-07-17 | $22.09 | $23.07 | $21.69 | $21.74 | $21.74 | 409,857 |
| 2023-07-14 | $21.85 | $22.21 | $21.11 | $22.09 | $22.09 | 394,980 |
| 2023-07-13 | $21.04 | $22.02 | $20.74 | $21.73 | $21.73 | 588,931 |
| 2023-07-12 | $20.43 | $21.26 | $20.17 | $20.99 | $20.99 | 463,287 |
| 2023-07-11 | $20.25 | $20.40 | $19.83 | $20.34 | $20.34 | 288,041 |
| 2023-07-10 | $19.84 | $20.30 | $19.53 | $20.28 | $20.28 | 335,697 |
| 2023-07-07 | $20.11 | $20.51 | $19.86 | $19.92 | $19.92 | 301,710 |
| 2023-07-06 | $20.55 | $20.68 | $20.01 | $20.15 | $20.15 | 314,509 |
| 2023-07-05 | $20.21 | $20.76 | $20.12 | $20.65 | $20.65 | 692,613 |
| 2023-07-03 | $21.15 | $21.52 | $19.56 | $20.13 | $20.13 | 333,076 |
| 2023-06-30 | $20.90 | $21.36 | $20.80 | $21.14 | $21.14 | 358,362 |
| 2023-06-29 | $20.96 | $20.96 | $20.54 | $20.80 | $20.80 | 350,997 |
| 2023-06-28 | $20.28 | $20.95 | $20.24 | $20.76 | $20.76 | 386,762 |
| 2023-06-27 | $20.96 | $20.96 | $19.63 | $20.22 | $20.22 | 617,454 |
| 2023-06-26 | $21.34 | $21.62 | $20.26 | $20.64 | $20.64 | 693,222 |
| 2023-06-23 | $21.47 | $21.70 | $21.16 | $21.52 | $21.52 | 473,690 |
| 2023-06-22 | $21.56 | $22.25 | $21.43 | $21.61 | $21.61 | 612,356 |
| 2023-06-21 | $21.49 | $21.87 | $21.15 | $21.63 | $21.63 | 501,650 |
| 2023-06-20 | $21.24 | $21.54 | $21.20 | $21.49 | $21.49 | 234,136 |
| 2023-06-16 | $21.00 | $21.67 | $20.76 | $21.23 | $21.23 | 469,223 |
| 2023-06-15 | $21.54 | $21.54 | $20.72 | $21.12 | $21.12 | 499,500 |
| 2023-06-14 | $21.63 | $22.18 | $21.43 | $21.51 | $21.51 | 254,372 |
| 2023-06-13 | $21.83 | $22.57 | $21.65 | $21.75 | $21.75 | 544,279 |
| 2023-06-12 | $21.20 | $22.15 | $21.11 | $21.83 | $21.83 | 408,493 |
| 2023-06-09 | $21.11 | $21.50 | $20.71 | $21.15 | $21.15 | 312,060 |
| 2023-06-08 | $20.60 | $21.54 | $20.36 | $21.10 | $21.10 | 247,221 |
| 2023-06-07 | $20.91 | $20.98 | $20.06 | $20.69 | $20.69 | 244,412 |
| 2023-06-06 | $21.75 | $21.75 | $20.49 | $20.59 | $20.59 | 222,523 |
| 2023-06-05 | $21.57 | $21.88 | $21.50 | $21.74 | $21.74 | 142,896 |
| 2023-06-02 | $22.08 | $22.26 | $21.01 | $21.46 | $21.46 | 269,467 |
| 2023-06-01 | $21.45 | $22.04 | $21.24 | $21.88 | $21.88 | 367,717 |
| 2023-05-31 | $20.85 | $21.60 | $20.83 | $21.52 | $21.52 | 449,420 |
| 2023-05-30 | $21.28 | $21.85 | $20.76 | $20.90 | $20.90 | 415,534 |
| 2023-05-26 | $21.56 | $21.83 | $21.20 | $21.39 | $21.39 | 268,085 |
| 2023-05-25 | $21.90 | $22.07 | $21.30 | $21.55 | $21.55 | 349,127 |
| 2023-05-24 | $21.39 | $22.00 | $20.98 | $21.84 | $21.84 | 667,082 |
| 2023-05-23 | $21.33 | $22.00 | $21.26 | $21.61 | $21.61 | 757,220 |
| 2023-05-22 | $20.26 | $22.03 | $20.26 | $21.33 | $21.33 | 715,639 |
| 2023-05-19 | $19.56 | $20.16 | $19.19 | $19.89 | $19.89 | 265,385 |
| 2023-05-18 | $19.21 | $19.44 | $18.45 | $19.41 | $19.41 | 569,704 |
| 2023-05-17 | $19.86 | $20.05 | $18.53 | $19.43 | $19.43 | 681,222 |
| 2023-05-16 | $20.52 | $20.60 | $19.49 | $19.72 | $19.72 | 1,156,317 |
| 2023-05-15 | $21.17 | $22.05 | $20.90 | $20.92 | $20.92 | 860,195 |
| 2023-05-12 | $21.96 | $21.96 | $21.12 | $21.18 | $21.18 | 221,219 |
| 2023-05-11 | $23.29 | $23.54 | $21.62 | $21.98 | $21.98 | 296,982 |
| 2023-05-10 | $22.80 | $23.81 | $22.58 | $23.43 | $23.43 | 223,247 |
| 2023-05-09 | $22.50 | $22.99 | $21.75 | $22.47 | $22.47 | 251,760 |
| 2023-05-08 | $21.73 | $22.20 | $21.50 | $21.87 | $21.87 | 341,630 |
| 2023-05-05 | $20.96 | $21.70 | $20.91 | $21.66 | $21.66 | 196,438 |
| 2023-05-04 | $21.02 | $21.04 | $20.49 | $20.88 | $20.88 | 210,023 |
| 2023-05-03 | $20.73 | $21.49 | $20.72 | $21.19 | $21.19 | 312,284 |
| 2023-05-02 | $20.93 | $21.49 | $20.58 | $20.86 | $20.86 | 389,232 |
| 2023-05-01 | $20.82 | $21.03 | $20.00 | $20.72 | $20.72 | 831,424 |
| 2023-04-28 | $21.32 | $22.43 | $20.58 | $20.95 | $20.95 | 558,610 |
| 2023-04-27 | $22.24 | $22.50 | $21.36 | $21.36 | $21.36 | 377,763 |
| 2023-04-26 | $22.47 | $23.00 | $22.28 | $22.34 | $22.34 | 273,418 |
| 2023-04-25 | $22.84 | $23.39 | $22.35 | $22.60 | $22.60 | 537,218 |
| 2023-04-24 | $23.30 | $23.38 | $22.68 | $23.00 | $23.00 | 360,333 |
| 2023-04-21 | $22.29 | $23.80 | $22.17 | $23.32 | $23.32 | 377,614 |
| 2023-04-20 | $22.01 | $23.29 | $22.00 | $22.52 | $22.52 | 889,913 |
| 2023-04-19 | $21.84 | $23.49 | $21.56 | $22.36 | $22.36 | 980,604 |
| 2023-04-18 | $21.52 | $22.29 | $21.04 | $22.00 | $22.00 | 1,906,981 |
| 2023-04-17 | $21.50 | $21.70 | $20.91 | $21.43 | $21.43 | 322,429 |
| 2023-04-14 | $21.49 | $21.72 | $20.87 | $21.47 | $21.47 | 413,486 |
| 2023-04-13 | $21.51 | $21.79 | $21.38 | $21.56 | $21.56 | 339,284 |
| 2023-04-12 | $21.45 | $21.64 | $21.00 | $21.31 | $21.31 | 353,822 |
| 2023-04-11 | $20.79 | $21.91 | $20.79 | $21.29 | $21.29 | 1,281,291 |
| 2023-04-10 | $20.47 | $20.94 | $20.25 | $20.82 | $20.82 | 628,867 |
| 2023-04-06 | $19.99 | $20.79 | $19.73 | $20.53 | $20.53 | 596,237 |
| 2023-04-05 | $20.71 | $20.83 | $19.69 | $20.00 | $20.00 | 789,388 |
| 2023-04-04 | $20.81 | $21.36 | $20.61 | $20.91 | $20.91 | 1,371,121 |
| 2023-04-03 | $20.15 | $20.91 | $20.15 | $20.84 | $20.84 | 925,333 |
| 2023-03-31 | $19.91 | $20.19 | $19.65 | $20.08 | $20.08 | 491,383 |
| 2023-03-30 | $20.36 | $20.47 | $19.19 | $19.74 | $19.74 | 589,170 |
| 2023-03-29 | $20.18 | $20.49 | $19.95 | $20.18 | $20.18 | 339,148 |
| 2023-03-28 | $20.18 | $20.82 | $20.06 | $20.06 | $20.06 | 218,513 |
| 2023-03-27 | $20.74 | $21.10 | $20.32 | $20.35 | $20.35 | 347,767 |
| 2023-03-24 | $19.72 | $20.80 | $19.53 | $20.63 | $20.63 | 462,691 |
| 2023-03-23 | $19.40 | $20.64 | $19.28 | $19.85 | $19.85 | 407,330 |
| 2023-03-22 | $19.52 | $19.59 | $18.90 | $19.51 | $19.51 | 435,863 |
| 2023-03-21 | $19.38 | $19.85 | $19.01 | $19.60 | $19.60 | 281,491 |
| 2023-03-20 | $18.73 | $19.43 | $18.52 | $19.07 | $19.07 | 351,029 |
| 2023-03-17 | $19.18 | $19.19 | $18.27 | $18.60 | $18.60 | 361,671 |
| 2023-03-16 | $18.08 | $19.25 | $18.00 | $19.19 | $19.19 | 418,008 |
| 2023-03-15 | $18.56 | $18.57 | $17.95 | $18.18 | $18.18 | 345,564 |
| 2023-03-14 | $19.50 | $19.51 | $18.57 | $18.85 | $18.85 | 427,805 |
| 2023-03-13 | $18.83 | $19.23 | $18.21 | $18.86 | $18.86 | 373,140 |
| 2023-03-10 | $18.42 | $18.82 | $17.88 | $18.06 | $18.06 | 623,769 |
| 2023-03-09 | $20.70 | $20.70 | $18.59 | $18.66 | $18.66 | 1,124,118 |
| 2023-03-08 | $19.99 | $20.63 | $19.94 | $20.55 | $20.55 | 342,979 |
| 2023-03-07 | $21.51 | $21.80 | $19.08 | $20.09 | $20.09 | 1,356,632 |
| 2023-03-06 | $22.58 | $22.68 | $21.70 | $22.45 | $22.45 | 535,753 |
| 2023-03-03 | $21.73 | $22.57 | $21.50 | $22.49 | $22.49 | 757,471 |
| 2023-03-02 | $21.50 | $22.03 | $20.89 | $21.72 | $21.72 | 501,964 |
| 2023-03-01 | $21.50 | $22.23 | $21.37 | $21.78 | $21.78 | 462,095 |
| 2023-02-28 | $21.41 | $21.80 | $21.18 | $21.44 | $21.44 | 203,129 |
| 2023-02-27 | $21.38 | $21.65 | $21.16 | $21.54 | $21.54 | 223,239 |
| 2023-02-24 | $21.45 | $21.81 | $20.89 | $21.26 | $21.26 | 267,799 |
| 2023-02-23 | $21.37 | $21.84 | $21.03 | $21.43 | $21.43 | 267,141 |
| 2023-02-22 | $20.63 | $21.73 | $20.54 | $21.35 | $21.35 | 308,755 |
| 2023-02-21 | $20.80 | $21.38 | $20.04 | $20.54 | $20.54 | 673,556 |
| 2023-02-17 | $21.99 | $22.50 | $21.45 | $21.49 | $21.49 | 637,023 |
| 2023-02-16 | $21.71 | $22.26 | $21.50 | $21.97 | $21.97 | 432,619 |
| 2023-02-15 | $22.35 | $22.35 | $21.27 | $21.79 | $21.79 | 648,395 |
| 2023-02-14 | $22.13 | $22.69 | $21.65 | $22.50 | $22.50 | 1,478,802 |
| 2023-02-13 | $22.17 | $22.69 | $21.79 | $22.34 | $22.34 | 554,954 |
| 2023-02-10 | $22.33 | $22.61 | $21.90 | $22.42 | $22.42 | 583,628 |
| 2023-02-09 | $22.16 | $22.97 | $21.85 | $22.49 | $22.49 | 909,662 |
| 2023-02-08 | $22.36 | $22.75 | $21.91 | $22.05 | $22.05 | 722,171 |
| 2023-02-07 | $22.18 | $22.57 | $21.90 | $22.32 | $22.32 | 558,820 |
| 2023-02-06 | $21.28 | $22.23 | $20.78 | $22.00 | $22.00 | 438,816 |
| 2023-02-03 | $20.67 | $21.62 | $20.05 | $21.19 | $21.19 | 425,471 |
| 2023-02-02 | $21.03 | $21.03 | $19.68 | $20.50 | $20.50 | 735,194 |
| 2023-02-01 | $22.00 | $22.45 | $20.60 | $20.80 | $20.80 | 508,478 |
| 2023-01-31 | $21.10 | $22.15 | $20.80 | $22.04 | $22.04 | 724,369 |
| 2023-01-30 | $22.42 | $22.64 | $21.05 | $21.42 | $21.42 | 876,770 |
| 2023-01-27 | $22.64 | $23.18 | $22.04 | $22.43 | $22.43 | 930,322 |
| 2023-01-26 | $23.35 | $23.54 | $22.22 | $22.74 | $22.74 | 343,771 |
| 2023-01-25 | $23.09 | $24.31 | $21.56 | $23.27 | $23.27 | 1,166,493 |
| 2023-01-24 | $22.34 | $23.08 | $22.30 | $23.06 | $23.06 | 531,626 |
| 2023-01-23 | $22.70 | $23.13 | $22.31 | $22.53 | $22.53 | 372,854 |
| 2023-01-20 | $22.90 | $23.18 | $22.18 | $22.70 | $22.70 | 502,350 |
| 2023-01-19 | $22.68 | $23.25 | $22.20 | $23.00 | $23.00 | 568,446 |
| 2023-01-18 | $23.50 | $23.80 | $22.42 | $22.74 | $22.74 | 570,717 |
| 2023-01-17 | $23.83 | $24.24 | $23.43 | $23.69 | $23.69 | 449,426 |
| 2023-01-13 | $23.78 | $24.84 | $23.78 | $23.92 | $23.92 | 533,327 |
| 2023-01-12 | $23.58 | $24.29 | $23.26 | $23.80 | $23.80 | 631,320 |
| 2023-01-11 | $23.92 | $23.92 | $22.68 | $23.58 | $23.58 | 460,176 |
| 2023-01-10 | $23.85 | $24.18 | $23.34 | $23.76 | $23.76 | 486,527 |
| 2023-01-09 | $25.62 | $25.62 | $23.00 | $24.00 | $24.00 | 718,544 |
| 2023-01-06 | $25.59 | $26.32 | $24.70 | $25.27 | $25.27 | 855,983 |
| 2023-01-05 | $24.39 | $25.85 | $24.12 | $25.23 | $25.23 | 667,605 |
| 2023-01-04 | $24.17 | $25.34 | $23.98 | $25.11 | $25.11 | 1,126,011 |
| 2023-01-03 | $26.44 | $26.44 | $22.10 | $24.48 | $24.48 | 1,282,227 |
| 2022-12-30 | $24.40 | $26.23 | $23.86 | $26.13 | $26.13 | 1,151,616 |
| 2022-12-29 | $22.02 | $24.60 | $21.75 | $24.41 | $24.41 | 962,273 |
| 2022-12-28 | $23.82 | $24.50 | $21.30 | $22.05 | $22.05 | 1,376,940 |
| 2022-12-27 | $22.01 | $25.49 | $21.55 | $23.83 | $23.83 | 1,978,484 |
| 2022-12-23 | $22.25 | $24.63 | $21.68 | $21.89 | $21.89 | 2,449,517 |
| 2022-12-22 | $22.44 | $22.97 | $20.70 | $22.05 | $22.05 | 2,612,177 |
| 2022-12-21 | $18.64 | $23.76 | $18.20 | $23.21 | $23.21 | 7,059,058 |
| 2022-12-20 | $16.80 | $20.13 | $16.51 | $18.59 | $18.59 | 17,983,192 |
| 2022-12-19 | $13.26 | $13.70 | $12.86 | $13.49 | $13.49 | 439,169 |
| 2022-12-16 | $12.83 | $13.25 | $12.40 | $13.13 | $13.13 | 876,270 |
| 2022-12-15 | $13.03 | $13.46 | $12.75 | $12.81 | $12.81 | 960,194 |
| 2022-12-14 | $13.00 | $13.45 | $12.89 | $12.99 | $12.99 | 260,564 |
| 2022-12-13 | $13.06 | $13.43 | $12.72 | $13.00 | $13.00 | 283,777 |
| 2022-12-12 | $12.45 | $13.17 | $12.45 | $12.95 | $12.95 | 296,809 |
| 2022-12-09 | $12.39 | $13.04 | $12.39 | $12.46 | $12.46 | 334,050 |
| 2022-12-08 | $12.18 | $12.86 | $12.02 | $12.43 | $12.43 | 218,664 |
| 2022-12-07 | $13.25 | $13.34 | $11.77 | $12.18 | $12.18 | 409,567 |
| 2022-12-06 | $13.38 | $13.81 | $13.18 | $13.26 | $13.26 | 225,797 |
| 2022-12-05 | $14.15 | $14.15 | $13.48 | $13.57 | $13.57 | 251,566 |
| 2022-12-02 | $13.47 | $14.44 | $13.47 | $13.94 | $13.94 | 337,758 |
| 2022-12-01 | $12.96 | $14.25 | $12.82 | $13.71 | $13.71 | 644,928 |
| 2022-11-30 | $12.97 | $13.42 | $12.45 | $12.90 | $12.90 | 232,420 |
| 2022-11-29 | $12.39 | $13.17 | $12.26 | $12.91 | $12.91 | 209,687 |
| 2022-11-28 | $12.60 | $12.87 | $11.81 | $12.44 | $12.44 | 331,313 |
| 2022-11-25 | $12.55 | $12.95 | $12.33 | $12.61 | $12.61 | 45,033 |
| 2022-11-23 | $12.47 | $12.95 | $12.44 | $12.56 | $12.56 | 148,357 |
| 2022-11-22 | $12.73 | $12.74 | $12.31 | $12.46 | $12.46 | 103,584 |
| 2022-11-21 | $12.38 | $12.64 | $12.15 | $12.57 | $12.57 | 104,699 |
| 2022-11-18 | $12.17 | $12.63 | $11.72 | $12.29 | $12.29 | 184,257 |
| 2022-11-17 | $11.91 | $12.16 | $11.56 | $12.06 | $12.06 | 148,319 |
| 2022-11-16 | $12.36 | $12.80 | $12.01 | $12.05 | $12.05 | 132,285 |
| 2022-11-15 | $12.71 | $12.98 | $12.28 | $12.37 | $12.37 | 195,317 |
| 2022-11-14 | $12.53 | $13.07 | $12.28 | $12.49 | $12.49 | 264,607 |
| 2022-11-11 | $12.18 | $13.03 | $11.93 | $12.49 | $12.49 | 310,723 |
| 2022-11-10 | $12.49 | $12.52 | $11.96 | $12.18 | $12.18 | 239,493 |
| 2022-11-09 | $13.00 | $13.43 | $12.28 | $12.35 | $12.35 | 255,041 |
| 2022-11-08 | $12.79 | $13.09 | $12.32 | $12.93 | $12.93 | 249,124 |
| 2022-11-07 | $12.38 | $12.70 | $12.20 | $12.62 | $12.62 | 181,505 |
| 2022-11-04 | $12.83 | $12.87 | $12.00 | $12.13 | $12.13 | 187,162 |
| 2022-11-03 | $12.86 | $12.86 | $12.28 | $12.71 | $12.71 | 142,620 |
| 2022-11-02 | $13.35 | $13.60 | $12.73 | $12.97 | $12.97 | 360,921 |
| 2022-11-01 | $13.20 | $13.40 | $12.86 | $13.19 | $13.19 | 287,344 |
| 2022-10-31 | $12.93 | $12.94 | $12.00 | $12.80 | $12.80 | 340,344 |
| 2022-10-28 | $11.89 | $13.11 | $11.60 | $12.88 | $12.88 | 477,101 |
| 2022-10-27 | $11.54 | $11.67 | $11.10 | $11.50 | $11.50 | 145,087 |
| 2022-10-26 | $11.17 | $11.92 | $11.17 | $11.60 | $11.60 | 247,743 |
| 2022-10-25 | $10.17 | $11.25 | $10.17 | $11.25 | $11.25 | 231,603 |
| 2022-10-24 | $10.47 | $10.50 | $9.76 | $10.26 | $10.26 | 136,471 |
| 2022-10-21 | $10.46 | $10.66 | $10.02 | $10.52 | $10.52 | 148,957 |
| 2022-10-20 | $9.82 | $10.45 | $9.82 | $10.39 | $10.39 | 156,047 |
| 2022-10-19 | $10.47 | $10.47 | $9.75 | $9.88 | $9.88 | 319,382 |
| 2022-10-18 | $10.42 | $10.51 | $10.23 | $10.47 | $10.47 | 99,395 |
| 2022-10-17 | $10.22 | $10.50 | $9.97 | $10.34 | $10.34 | 141,491 |
| 2022-10-14 | $10.04 | $10.18 | $9.67 | $10.01 | $10.01 | 144,436 |
| 2022-10-13 | $9.38 | $10.14 | $9.26 | $10.00 | $10.00 | 123,969 |
| 2022-10-12 | $9.97 | $10.04 | $9.59 | $9.84 | $9.84 | 119,678 |
| 2022-10-11 | $9.87 | $10.21 | $9.47 | $9.97 | $9.97 | 345,667 |
| 2022-10-10 | $10.13 | $10.39 | $9.84 | $9.98 | $9.98 | 181,204 |
| 2022-10-07 | $10.49 | $10.49 | $10.04 | $10.13 | $10.13 | 162,281 |
| 2022-10-06 | $10.50 | $10.68 | $10.22 | $10.41 | $10.41 | 123,877 |
| 2022-10-05 | $10.50 | $10.69 | $10.34 | $10.60 | $10.60 | 86,992 |
| 2022-10-04 | $10.05 | $10.68 | $9.86 | $10.61 | $10.61 | 182,277 |
| 2022-10-03 | $10.22 | $10.66 | $9.81 | $10.11 | $10.11 | 240,107 |
| 2022-09-30 | $9.43 | $11.00 | $9.43 | $10.22 | $10.22 | 318,552 |
| 2022-09-29 | $9.47 | $9.61 | $9.32 | $9.43 | $9.43 | 214,577 |
| 2022-09-28 | $8.95 | $9.83 | $8.79 | $9.55 | $9.55 | 277,703 |
| 2022-09-27 | $8.77 | $9.39 | $8.71 | $9.14 | $9.14 | 212,132 |
| 2022-09-26 | $8.50 | $8.88 | $8.41 | $8.70 | $8.70 | 234,802 |
| 2022-09-23 | $9.05 | $9.11 | $8.61 | $8.63 | $8.63 | 220,778 |
| 2022-09-22 | $9.86 | $9.86 | $9.03 | $9.36 | $9.36 | 287,493 |
| 2022-09-21 | $10.20 | $10.25 | $9.87 | $9.96 | $9.96 | 138,865 |
| 2022-09-20 | $9.92 | $10.10 | $9.70 | $10.05 | $10.05 | 180,946 |
| 2022-09-19 | $10.44 | $10.44 | $9.84 | $9.84 | $9.84 | 215,095 |
| 2022-09-16 | $10.50 | $10.50 | $9.99 | $10.19 | $10.19 | 199,085 |
| 2022-09-15 | $10.68 | $11.38 | $10.64 | $10.80 | $10.80 | 162,806 |
| 2022-09-14 | $10.44 | $10.76 | $10.11 | $10.75 | $10.75 | 645,989 |
| 2022-09-13 | $10.18 | $10.53 | $10.00 | $10.38 | $10.38 | 436,571 |
| 2022-09-12 | $10.92 | $11.12 | $9.96 | $10.09 | $10.09 | 647,260 |
| 2022-09-09 | $10.81 | $11.50 | $10.49 | $10.92 | $10.92 | 484,596 |
| 2022-09-08 | $10.39 | $11.00 | $10.28 | $10.70 | $10.70 | 264,567 |
| 2022-09-07 | $9.91 | $10.50 | $9.91 | $10.41 | $10.41 | 154,657 |
| 2022-09-06 | $10.18 | $10.28 | $9.91 | $10.00 | $10.00 | 187,404 |
| 2022-09-02 | $10.50 | $10.61 | $10.12 | $10.30 | $10.30 | 205,276 |
| 2022-09-01 | $10.42 | $10.68 | $10.12 | $10.48 | $10.48 | 135,871 |
| 2022-08-31 | $9.72 | $10.49 | $9.72 | $10.42 | $10.42 | 229,736 |
| 2022-08-30 | $10.44 | $10.50 | $9.60 | $9.90 | $9.90 | 342,729 |
| 2022-08-29 | $10.70 | $10.71 | $10.22 | $10.25 | $10.25 | 509,540 |
| 2022-08-26 | $11.28 | $11.39 | $10.43 | $10.55 | $10.55 | 552,901 |
| 2022-08-25 | $10.69 | $10.91 | $10.37 | $10.59 | $10.59 | 385,378 |
| 2022-08-24 | $10.43 | $11.02 | $10.26 | $10.76 | $10.76 | 445,478 |
| 2022-08-23 | $10.76 | $11.01 | $10.37 | $10.48 | $10.48 | 527,202 |
| 2022-08-22 | $11.55 | $11.95 | $10.70 | $10.79 | $10.79 | 761,883 |
| 2022-08-19 | $12.82 | $12.86 | $11.95 | $12.00 | $12.00 | 412,343 |
| 2022-08-18 | $12.47 | $12.95 | $12.03 | $12.82 | $12.82 | 532,309 |
| 2022-08-17 | $11.51 | $12.96 | $11.49 | $12.03 | $12.03 | 435,674 |
| 2022-08-16 | $12.62 | $12.62 | $11.26 | $11.63 | $11.63 | 646,264 |
| 2022-08-15 | $13.07 | $13.13 | $12.07 | $12.48 | $12.48 | 858,582 |
| 2022-08-12 | $11.80 | $13.86 | $11.27 | $13.59 | $13.59 | 1,667,305 |
| 2022-08-11 | $11.90 | $13.00 | $11.29 | $11.80 | $11.80 | 5,297,738 |
| 2022-08-10 | $10.25 | $11.43 | $9.57 | $10.90 | $10.90 | 3,578,108 |
| 2022-08-09 | $13.99 | $14.69 | $9.02 | $10.03 | $10.03 | 37,152,418 |
| 2022-08-08 | $6.99 | $7.00 | $6.54 | $6.95 | $6.95 | 336,808 |
| 2022-08-05 | $6.10 | $6.79 | $6.10 | $6.70 | $6.70 | 144,141 |
| 2022-08-04 | $5.86 | $6.15 | $5.86 | $6.15 | $6.15 | 69,846 |
| 2022-08-03 | $5.70 | $5.90 | $5.70 | $5.89 | $5.89 | 159,361 |
| 2022-08-02 | $5.51 | $5.78 | $5.51 | $5.68 | $5.68 | 24,431 |
| 2022-08-01 | $5.67 | $5.74 | $5.40 | $5.63 | $5.63 | 93,473 |
| 2022-07-29 | $5.46 | $5.56 | $5.22 | $5.38 | $5.38 | 24,008 |
| 2022-07-28 | $5.50 | $5.65 | $5.19 | $5.48 | $5.48 | 110,035 |
| 2022-07-27 | $5.78 | $5.78 | $5.37 | $5.52 | $5.52 | 50,510 |
| 2022-07-26 | $5.58 | $5.66 | $5.40 | $5.60 | $5.60 | 47,263 |
| 2022-07-25 | $5.50 | $5.94 | $5.45 | $5.58 | $5.58 | 37,994 |
| 2022-07-22 | $5.72 | $5.77 | $5.40 | $5.50 | $5.50 | 33,149 |
| 2022-07-21 | $5.67 | $5.93 | $5.55 | $5.76 | $5.76 | 53,622 |
| 2022-07-20 | $5.80 | $6.03 | $5.52 | $5.68 | $5.68 | 132,579 |
| 2022-07-19 | $5.98 | $6.01 | $5.70 | $5.75 | $5.75 | 90,810 |
| 2022-07-18 | $5.45 | $5.94 | $5.45 | $5.84 | $5.84 | 91,406 |
| 2022-07-15 | $5.69 | $5.70 | $5.39 | $5.45 | $5.45 | 98,650 |
| 2022-07-14 | $4.77 | $5.69 | $4.61 | $5.27 | $5.27 | 326,951 |
| 2022-07-13 | $4.14 | $4.93 | $4.14 | $4.86 | $4.86 | 138,583 |
| 2022-07-12 | $4.26 | $4.31 | $4.14 | $4.14 | $4.14 | 40,219 |
| 2022-07-11 | $4.17 | $4.50 | $4.17 | $4.31 | $4.31 | 72,190 |
| 2022-07-08 | $4.26 | $4.45 | $4.14 | $4.24 | $4.24 | 44,126 |
| 2022-07-07 | $4.29 | $4.58 | $4.25 | $4.27 | $4.27 | 29,693 |
| 2022-07-06 | $4.28 | $4.46 | $4.18 | $4.26 | $4.26 | 58,559 |
| 2022-07-05 | $4.60 | $4.65 | $4.23 | $4.30 | $4.30 | 39,156 |
| 2022-07-01 | $4.14 | $4.50 | $4.14 | $4.30 | $4.30 | 26,960 |
| 2022-06-30 | $4.40 | $4.61 | $4.16 | $4.19 | $4.19 | 33,550 |
| 2022-06-29 | $4.50 | $4.67 | $4.44 | $4.44 | $4.44 | 17,015 |
| 2022-06-28 | $4.54 | $4.82 | $4.46 | $4.48 | $4.48 | 33,471 |
| 2022-06-27 | $4.55 | $4.81 | $4.15 | $4.59 | $4.59 | 57,662 |
| 2022-06-24 | $4.42 | $4.80 | $4.42 | $4.48 | $4.48 | 29,237 |
| 2022-06-23 | $4.07 | $4.50 | $3.99 | $4.42 | $4.42 | 83,746 |
| 2022-06-22 | $3.85 | $4.10 | $3.85 | $4.03 | $4.03 | 211,553 |
| 2022-06-21 | $4.18 | $4.33 | $3.85 | $3.85 | $3.85 | 157,412 |
| 2022-06-17 | $4.29 | $4.35 | $4.11 | $4.19 | $4.19 | 64,557 |
| 2022-06-16 | $4.82 | $4.82 | $4.08 | $4.32 | $4.32 | 52,720 |
| 2022-06-15 | $4.56 | $4.82 | $4.47 | $4.62 | $4.62 | 82,171 |
| 2022-06-14 | $4.57 | $4.86 | $4.23 | $4.84 | $4.84 | 38,839 |
| 2022-06-13 | $4.26 | $4.73 | $4.17 | $4.59 | $4.59 | 37,552 |
| 2022-06-10 | $4.26 | $4.78 | $4.25 | $4.48 | $4.48 | 38,719 |
| 2022-06-09 | $4.97 | $5.00 | $4.29 | $4.29 | $4.29 | 46,817 |
| 2022-06-08 | $4.87 | $5.02 | $4.85 | $4.99 | $4.99 | 24,250 |
| 2022-06-07 | $4.97 | $5.06 | $4.76 | $4.86 | $4.86 | 35,870 |
| 2022-06-06 | $4.88 | $5.14 | $4.88 | $5.06 | $5.06 | 33,926 |
| 2022-06-03 | $4.75 | $4.93 | $4.44 | $4.88 | $4.88 | 20,819 |
| 2022-06-02 | $4.52 | $4.89 | $4.35 | $4.44 | $4.44 | 49,985 |
| 2022-06-01 | $4.53 | $4.96 | $4.31 | $4.55 | $4.55 | 46,033 |
| 2022-05-31 | $4.50 | $4.95 | $4.39 | $4.53 | $4.53 | 157,261 |
| 2022-05-27 | $4.49 | $4.50 | $4.28 | $4.48 | $4.48 | 30,416 |
| 2022-05-26 | $4.36 | $4.56 | $4.33 | $4.46 | $4.46 | 30,125 |
| 2022-05-25 | $4.13 | $4.40 | $4.06 | $4.40 | $4.40 | 20,752 |
| 2022-05-24 | $4.08 | $4.20 | $3.96 | $4.18 | $4.18 | 701,265 |
| 2022-05-23 | $3.93 | $4.14 | $3.93 | $4.14 | $4.14 | 7,643 |
| 2022-05-20 | $3.73 | $3.93 | $3.73 | $3.91 | $3.91 | 33,175 |
| 2022-05-19 | $3.76 | $4.02 | $3.69 | $3.72 | $3.72 | 82,493 |
| 2022-05-18 | $4.04 | $4.12 | $3.53 | $3.76 | $3.76 | 118,975 |
| 2022-05-17 | $3.84 | $4.11 | $3.84 | $4.09 | $4.09 | 419,086 |
| 2022-05-16 | $3.75 | $4.04 | $3.66 | $3.77 | $3.77 | 134,375 |
| 2022-05-13 | $3.57 | $3.97 | $3.57 | $3.75 | $3.75 | 81,583 |
| 2022-05-12 | $3.59 | $3.88 | $3.41 | $3.55 | $3.55 | 53,962 |
| 2022-05-11 | $3.71 | $3.90 | $3.56 | $3.64 | $3.64 | 146,435 |
| 2022-05-10 | $3.61 | $3.82 | $3.53 | $3.75 | $3.75 | 67,158 |
| 2022-05-09 | $3.86 | $3.86 | $3.52 | $3.55 | $3.55 | 140,514 |
| 2022-05-06 | $4.02 | $4.14 | $3.87 | $3.95 | $3.95 | 159,411 |
| 2022-05-05 | $4.01 | $4.46 | $3.84 | $4.05 | $4.05 | 108,689 |
| 2022-05-04 | $4.09 | $4.48 | $3.94 | $4.05 | $4.05 | 142,899 |
| 2022-05-03 | $4.09 | $4.12 | $3.82 | $4.06 | $4.06 | 206,869 |
| 2022-05-02 | $4.13 | $4.28 | $3.90 | $3.90 | $3.90 | 85,377 |
| 2022-04-29 | $4.20 | $4.40 | $4.10 | $4.18 | $4.18 | 242,758 |
| 2022-04-28 | $3.96 | $4.21 | $3.96 | $4.16 | $4.16 | 143,665 |
| 2022-04-27 | $4.32 | $4.43 | $3.84 | $4.03 | $4.03 | 123,556 |
| 2022-04-26 | $4.32 | $4.49 | $4.01 | $4.05 | $4.05 | 56,954 |
| 2022-04-25 | $4.13 | $4.50 | $3.83 | $4.39 | $4.39 | 385,283 |
| 2022-04-22 | $4.04 | $4.27 | $3.86 | $4.20 | $4.20 | 194,168 |
| 2022-04-21 | $4.08 | $4.30 | $4.07 | $4.07 | $4.07 | 11,798 |
| 2022-04-20 | $3.96 | $4.22 | $3.88 | $4.07 | $4.07 | 26,819 |
| 2022-04-19 | $4.06 | $4.22 | $3.81 | $4.00 | $4.00 | 134,308 |
| 2022-04-18 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 26,222 |
| 2022-04-14 | $4.10 | $4.20 | $4.06 | $4.06 | $4.06 | 17,352 |
| 2022-04-13 | $4.29 | $4.30 | $4.04 | $4.15 | $4.15 | 119,488 |
| 2022-04-12 | $4.48 | $4.48 | $4.20 | $4.21 | $4.21 | 18,769 |
| 2022-04-11 | $4.41 | $4.50 | $4.16 | $4.28 | $4.28 | 46,427 |
| 2022-04-08 | $4.86 | $4.86 | $4.50 | $4.50 | $4.50 | 249,809 |
| 2022-04-07 | $4.87 | $5.11 | $4.84 | $4.91 | $4.91 | 33,704 |
| 2022-04-06 | $4.92 | $5.14 | $4.86 | $4.87 | $4.87 | 19,589 |
| 2022-04-05 | $4.86 | $5.00 | $4.86 | $4.89 | $4.89 | 24,171 |
| 2022-04-04 | $4.89 | $5.05 | $4.88 | $4.94 | $4.94 | 28,941 |
| 2022-04-01 | $5.06 | $5.09 | $4.86 | $4.89 | $4.89 | 48,730 |
| 2022-03-31 | $5.28 | $5.50 | $4.95 | $4.99 | $4.99 | 45,387 |
| 2022-03-30 | $5.26 | $5.44 | $5.10 | $5.26 | $5.26 | 60,051 |
| 2022-03-29 | $5.06 | $5.50 | $5.05 | $5.10 | $5.10 | 66,943 |
| 2022-03-28 | $5.39 | $5.39 | $4.86 | $5.01 | $5.01 | 22,345 |
| 2022-03-25 | $5.36 | $5.45 | $5.02 | $5.31 | $5.31 | 27,924 |
| 2022-03-24 | $5.36 | $5.50 | $5.21 | $5.21 | $5.21 | 16,059 |
| 2022-03-23 | $5.09 | $5.36 | $5.09 | $5.31 | $5.31 | 40,182 |
| 2022-03-22 | $4.97 | $5.20 | $4.88 | $5.12 | $5.12 | 19,855 |
| 2022-03-21 | $5.03 | $5.18 | $4.87 | $4.87 | $4.87 | 8,347 |
| 2022-03-18 | $4.97 | $5.17 | $4.93 | $5.10 | $5.10 | 23,893 |
| 2022-03-17 | $4.92 | $5.10 | $4.92 | $4.93 | $4.93 | 22,245 |
| 2022-03-16 | $5.09 | $5.09 | $4.88 | $4.89 | $4.89 | 21,817 |
| 2022-03-15 | $4.94 | $5.04 | $4.93 | $5.00 | $5.00 | 12,528 |
| 2022-03-14 | $5.14 | $5.16 | $4.80 | $4.97 | $4.97 | 11,650 |
| 2022-03-11 | $5.08 | $5.08 | $4.82 | $4.82 | $4.82 | 9,516 |
| 2022-03-10 | $4.84 | $5.09 | $4.80 | $5.00 | $5.00 | 8,377 |
| 2022-03-09 | $4.84 | $5.08 | $4.84 | $4.94 | $4.94 | 55,512 |
| 2022-03-08 | $4.88 | $5.07 | $4.67 | $4.84 | $4.84 | 56,959 |
| 2022-03-07 | $5.39 | $5.43 | $4.76 | $4.96 | $4.96 | 88,287 |
| 2022-03-04 | $5.62 | $5.62 | $5.35 | $5.45 | $5.45 | 36,747 |
| 2022-03-03 | $5.49 | $5.65 | $5.40 | $5.58 | $5.58 | 22,261 |
| 2022-03-02 | $5.51 | $5.69 | $5.41 | $5.51 | $5.51 | 43,015 |
| 2022-03-01 | $5.62 | $5.63 | $5.39 | $5.56 | $5.56 | 12,662 |
| 2022-02-28 | $5.68 | $5.80 | $5.47 | $5.62 | $5.62 | 26,004 |
| 2022-02-25 | $5.55 | $5.94 | $5.55 | $5.64 | $5.64 | 11,821 |
| 2022-02-24 | $5.24 | $5.81 | $5.15 | $5.49 | $5.49 | 55,625 |
| 2022-02-23 | $5.51 | $5.64 | $5.38 | $5.43 | $5.43 | 22,749 |
| 2022-02-22 | $5.78 | $5.83 | $5.53 | $5.54 | $5.54 | 45,679 |
| 2022-02-18 | $5.87 | $5.96 | $5.76 | $5.85 | $5.85 | 19,190 |
| 2022-02-17 | $6.04 | $6.15 | $5.75 | $5.89 | $5.89 | 461,208 |
| 2022-02-16 | $6.19 | $6.19 | $5.98 | $6.01 | $6.01 | 82,992 |
| 2022-02-15 | $5.91 | $6.19 | $5.91 | $5.99 | $5.99 | 53,005 |
| 2022-02-14 | $5.92 | $6.12 | $5.90 | $5.95 | $5.95 | 41,722 |
| 2022-02-11 | $6.04 | $6.24 | $5.90 | $5.95 | $5.95 | 69,697 |
| 2022-02-10 | $6.00 | $6.22 | $5.97 | $6.01 | $6.01 | 29,034 |
| 2022-02-09 | $5.80 | $6.05 | $5.80 | $5.94 | $5.94 | 67,259 |
| 2022-02-08 | $6.07 | $6.07 | $5.80 | $5.83 | $5.83 | 54,006 |
| 2022-02-07 | $5.98 | $6.27 | $5.98 | $6.02 | $6.02 | 76,324 |
| 2022-02-04 | $5.75 | $6.20 | $5.75 | $5.94 | $5.94 | 48,012 |
| 2022-02-03 | $5.96 | $5.96 | $5.73 | $5.75 | $5.75 | 57,763 |
| 2022-02-02 | $6.27 | $6.47 | $5.97 | $5.99 | $5.99 | 54,816 |
| 2022-02-01 | $6.33 | $6.52 | $6.05 | $6.17 | $6.17 | 89,120 |
| 2022-01-31 | $5.93 | $6.51 | $5.82 | $6.21 | $6.21 | 50,653 |
| 2022-01-28 | $5.99 | $6.28 | $5.79 | $5.98 | $5.98 | 52,849 |
| 2022-01-27 | $6.46 | $6.47 | $5.90 | $5.98 | $5.98 | 70,043 |
| 2022-01-26 | $6.43 | $6.71 | $6.29 | $6.38 | $6.38 | 25,857 |
| 2022-01-25 | $5.93 | $6.52 | $5.92 | $6.36 | $6.36 | 98,573 |
| 2022-01-24 | $6.31 | $6.31 | $5.77 | $6.13 | $6.13 | 145,052 |
| 2022-01-21 | $6.75 | $6.75 | $6.21 | $6.37 | $6.37 | 60,681 |
| 2022-01-20 | $6.96 | $7.05 | $6.55 | $6.62 | $6.62 | 432,308 |
| 2022-01-19 | $6.57 | $6.89 | $6.50 | $6.89 | $6.89 | 58,240 |
| 2022-01-18 | $6.61 | $6.74 | $6.43 | $6.66 | $6.66 | 34,770 |
| 2022-01-14 | $6.69 | $6.76 | $6.11 | $6.75 | $6.75 | 138,047 |
| 2022-01-13 | $6.85 | $6.85 | $6.35 | $6.69 | $6.69 | 77,120 |
| 2022-01-12 | $6.97 | $6.97 | $6.68 | $6.77 | $6.77 | 18,262 |
| 2022-01-11 | $6.94 | $6.94 | $6.73 | $6.86 | $6.86 | 27,258 |
| 2022-01-10 | $6.95 | $7.00 | $6.62 | $6.81 | $6.81 | 63,506 |
| 2022-01-07 | $6.85 | $7.04 | $6.73 | $6.88 | $6.88 | 63,500 |
| 2022-01-06 | $6.81 | $7.08 | $6.35 | $6.85 | $6.85 | 140,534 |
| 2022-01-05 | $7.05 | $7.05 | $6.74 | $6.88 | $6.88 | 97,189 |
| 2022-01-04 | $7.01 | $7.05 | $6.50 | $6.98 | $6.98 | 115,293 |
| 2022-01-03 | $6.79 | $6.99 | $6.56 | $6.96 | $6.96 | 117,908 |
| 2021-12-31 | $6.97 | $7.05 | $6.57 | $6.72 | $6.72 | 62,072 |
| 2021-12-30 | $6.88 | $6.98 | $6.76 | $6.96 | $6.96 | 39,203 |
| 2021-12-29 | $6.90 | $6.98 | $6.71 | $6.83 | $6.83 | 55,162 |
| 2021-12-28 | $7.11 | $7.19 | $6.54 | $7.03 | $7.03 | 123,746 |
| 2021-12-27 | $6.49 | $7.25 | $6.49 | $7.08 | $7.08 | 192,396 |
| 2021-12-23 | $6.00 | $6.49 | $5.84 | $6.42 | $6.42 | 106,805 |
| 2021-12-22 | $5.53 | $6.17 | $5.53 | $6.00 | $6.00 | 287,501 |
| 2021-12-21 | $5.40 | $5.53 | $5.34 | $5.52 | $5.52 | 93,353 |
| 2021-12-20 | $5.67 | $5.67 | $5.20 | $5.39 | $5.39 | 164,859 |
| 2021-12-17 | $5.15 | $5.51 | $4.97 | $5.20 | $5.20 | 602,531 |
| 2021-12-16 | $4.62 | $5.14 | $4.40 | $5.07 | $5.07 | 476,666 |
| 2021-12-15 | $4.53 | $4.70 | $4.42 | $4.57 | $4.57 | 128,994 |
| 2021-12-14 | $4.63 | $4.84 | $4.41 | $4.58 | $4.58 | 189,288 |
| 2021-12-13 | $4.62 | $4.98 | $4.36 | $4.78 | $4.78 | 489,900 |
| 2021-12-10 | $4.51 | $4.88 | $4.42 | $4.78 | $4.78 | 144,151 |
| 2021-12-09 | $3.96 | $4.75 | $3.95 | $4.56 | $4.56 | 362,585 |
| 2021-12-08 | $3.95 | $4.03 | $3.83 | $4.00 | $4.00 | 102,560 |
| 2021-12-07 | $4.00 | $4.24 | $3.91 | $3.95 | $3.95 | 58,618 |
| 2021-12-06 | $4.41 | $4.41 | $3.66 | $3.91 | $3.91 | 215,179 |
| 2021-12-03 | $4.66 | $4.75 | $4.39 | $4.48 | $4.48 | 61,092 |
| 2021-12-02 | $4.39 | $4.64 | $4.37 | $4.60 | $4.60 | 46,920 |
| 2021-12-01 | $4.83 | $4.83 | $4.39 | $4.40 | $4.40 | 50,244 |
| 2021-11-30 | $4.69 | $4.89 | $4.57 | $4.78 | $4.78 | 31,299 |
| 2021-11-29 | $4.84 | $4.84 | $4.69 | $4.70 | $4.70 | 37,498 |
| 2021-11-26 | $4.82 | $4.92 | $4.71 | $4.74 | $4.74 | 25,396 |
| 2021-11-24 | $4.82 | $4.99 | $4.82 | $4.91 | $4.91 | 8,582 |
| 2021-11-23 | $4.98 | $5.10 | $4.84 | $4.85 | $4.85 | 59,582 |
| 2021-11-22 | $5.23 | $5.30 | $4.82 | $4.97 | $4.97 | 44,504 |
| 2021-11-19 | $5.25 | $5.41 | $5.12 | $5.19 | $5.19 | 16,121 |
| 2021-11-18 | $5.22 | $5.37 | $5.17 | $5.22 | $5.22 | 27,828 |
| 2021-11-17 | $5.30 | $5.42 | $5.22 | $5.22 | $5.22 | 12,398 |
| 2021-11-16 | $5.33 | $5.44 | $5.32 | $5.33 | $5.33 | 22,516 |
| 2021-11-15 | $5.23 | $5.38 | $5.22 | $5.30 | $5.30 | 31,621 |
| 2021-11-12 | $5.40 | $5.48 | $5.18 | $5.25 | $5.25 | 60,889 |
| 2021-11-11 | $5.13 | $5.30 | $5.11 | $5.23 | $5.23 | 46,539 |
| 2021-11-10 | $5.19 | $5.32 | $5.02 | $5.08 | $5.08 | 25,549 |
| 2021-11-09 | $5.30 | $5.38 | $5.00 | $5.17 | $5.17 | 95,654 |
| 2021-11-08 | $5.11 | $5.24 | $5.10 | $5.17 | $5.17 | 22,654 |
| 2021-11-05 | $5.08 | $5.11 | $4.96 | $5.10 | $5.10 | 14,148 |
| 2021-11-04 | $5.08 | $5.23 | $5.00 | $5.01 | $5.01 | 20,737 |
| 2021-11-03 | $5.16 | $5.24 | $5.05 | $5.11 | $5.11 | 43,968 |
| 2021-11-02 | $5.32 | $5.35 | $4.98 | $5.19 | $5.19 | 71,954 |
| 2021-11-01 | $5.11 | $5.34 | $5.11 | $5.28 | $5.28 | 33,483 |
| 2021-10-29 | $5.08 | $5.16 | $5.03 | $5.12 | $5.12 | 23,273 |
| 2021-10-28 | $5.15 | $5.30 | $4.97 | $5.07 | $5.07 | 41,470 |
| 2021-10-27 | $5.27 | $5.38 | $5.10 | $5.14 | $5.14 | 25,126 |
| 2021-10-26 | $5.09 | $5.30 | $5.07 | $5.25 | $5.25 | 52,766 |
| 2021-10-25 | $5.00 | $5.18 | $4.99 | $5.11 | $5.11 | 23,224 |
| 2021-10-22 | $5.04 | $5.10 | $4.98 | $4.98 | $4.98 | 18,384 |
| 2021-10-21 | $5.00 | $5.23 | $4.91 | $5.05 | $5.05 | 56,013 |
| 2021-10-20 | $5.03 | $5.23 | $4.94 | $4.98 | $4.98 | 54,810 |
| 2021-10-19 | $5.15 | $5.24 | $5.00 | $5.02 | $5.02 | 45,529 |
| 2021-10-18 | $4.98 | $5.25 | $4.96 | $5.14 | $5.14 | 40,002 |
| 2021-10-15 | $5.06 | $5.18 | $4.94 | $5.06 | $5.06 | 33,015 |
| 2021-10-14 | $4.90 | $5.10 | $4.90 | $5.04 | $5.04 | 60,345 |
| 2021-10-13 | $4.59 | $4.91 | $4.59 | $4.86 | $4.86 | 51,503 |
| 2021-10-12 | $4.55 | $4.75 | $4.53 | $4.53 | $4.53 | 41,259 |
| 2021-10-11 | $4.51 | $4.73 | $4.51 | $4.55 | $4.55 | 50,471 |
| 2021-10-08 | $4.71 | $4.78 | $4.55 | $4.55 | $4.55 | 42,269 |
| 2021-10-07 | $4.70 | $4.90 | $4.70 | $4.75 | $4.75 | 47,285 |
| 2021-10-06 | $4.45 | $4.74 | $4.45 | $4.60 | $4.60 | 69,782 |
| 2021-10-05 | $4.95 | $5.21 | $4.45 | $4.49 | $4.49 | 144,947 |
| 2021-10-04 | $5.07 | $5.34 | $4.89 | $4.95 | $4.95 | 42,374 |
| 2021-10-01 | $5.39 | $5.41 | $5.07 | $5.09 | $5.09 | 149,509 |
| 2021-09-30 | $5.46 | $5.92 | $5.31 | $5.48 | $5.48 | 59,375 |
| 2021-09-29 | $5.47 | $5.54 | $5.40 | $5.45 | $5.45 | 49,826 |
| 2021-09-28 | $5.54 | $5.65 | $5.44 | $5.44 | $5.44 | 24,989 |
| 2021-09-27 | $5.46 | $5.66 | $5.42 | $5.57 | $5.57 | 188,462 |
| 2021-09-24 | $5.47 | $5.50 | $5.28 | $5.40 | $5.40 | 66,479 |
| 2021-09-23 | $5.38 | $5.50 | $5.38 | $5.47 | $5.47 | 25,372 |
| 2021-09-22 | $5.32 | $5.56 | $5.15 | $5.37 | $5.37 | 618,024 |
| 2021-09-21 | $5.56 | $5.59 | $5.08 | $5.29 | $5.29 | 201,897 |
| 2021-09-20 | $5.72 | $5.75 | $5.51 | $5.55 | $5.55 | 56,556 |
| 2021-09-17 | $5.57 | $5.83 | $5.46 | $5.75 | $5.75 | 62,569 |
| 2021-09-16 | $5.46 | $5.53 | $5.40 | $5.52 | $5.52 | 319,419 |
| 2021-09-15 | $5.50 | $5.64 | $5.40 | $5.40 | $5.40 | 50,630 |
| 2021-09-14 | $5.81 | $5.82 | $5.49 | $5.55 | $5.55 | 94,788 |
| 2021-09-13 | $5.83 | $6.10 | $5.74 | $5.74 | $5.74 | 139,542 |
| 2021-09-10 | $5.83 | $5.88 | $5.63 | $5.64 | $5.64 | 43,506 |
| 2021-09-09 | $5.85 | $5.89 | $5.75 | $5.80 | $5.80 | 10,256 |
| 2021-09-08 | $6.03 | $6.09 | $5.87 | $5.87 | $5.87 | 18,262 |
| 2021-09-07 | $6.20 | $6.35 | $5.93 | $6.00 | $6.00 | 29,863 |
| 2021-09-03 | $6.17 | $6.34 | $5.99 | $6.17 | $6.17 | 74,123 |
| 2021-09-02 | $5.97 | $6.28 | $5.96 | $6.14 | $6.14 | 34,352 |
| 2021-09-01 | $5.83 | $6.03 | $5.78 | $5.94 | $5.94 | 24,309 |
| 2021-08-31 | $5.82 | $6.24 | $5.71 | $5.82 | $5.82 | 111,012 |
| 2021-08-30 | $6.10 | $6.40 | $5.87 | $5.87 | $5.87 | 74,758 |
| 2021-08-27 | $6.27 | $6.55 | $6.10 | $6.10 | $6.10 | 86,029 |
| 2021-08-26 | $6.09 | $6.78 | $6.09 | $6.23 | $6.23 | 323,217 |
| 2021-08-25 | $5.96 | $6.28 | $5.91 | $6.16 | $6.16 | 119,942 |
| 2021-08-24 | $5.44 | $6.10 | $5.43 | $5.81 | $5.81 | 90,892 |
| 2021-08-23 | $5.56 | $5.96 | $5.35 | $5.39 | $5.39 | 186,915 |
| 2021-08-20 | $5.72 | $5.91 | $5.50 | $5.59 | $5.59 | 55,391 |
| 2021-08-19 | $5.91 | $5.91 | $5.69 | $5.78 | $5.78 | 18,241 |
| 2021-08-18 | $5.82 | $6.12 | $5.65 | $5.98 | $5.98 | 29,947 |
| 2021-08-17 | $5.72 | $6.04 | $5.65 | $5.89 | $5.89 | 42,772 |
| 2021-08-16 | $5.88 | $6.09 | $5.65 | $5.80 | $5.80 | 49,592 |
| 2021-08-13 | $6.01 | $6.06 | $5.90 | $5.94 | $5.94 | 17,994 |
| 2021-08-12 | $6.05 | $6.29 | $5.84 | $6.05 | $6.05 | 39,768 |
| 2021-08-11 | $6.20 | $6.29 | $6.00 | $6.11 | $6.11 | 952,214 |
| 2021-08-10 | $6.18 | $6.34 | $6.00 | $6.25 | $6.25 | 19,699 |
| 2021-08-09 | $6.13 | $6.30 | $6.00 | $6.11 | $6.11 | 30,391 |
| 2021-08-06 | $6.17 | $6.24 | $6.10 | $6.20 | $6.20 | 345,563 |
| 2021-08-05 | $5.97 | $6.29 | $5.90 | $6.25 | $6.25 | 45,676 |
| 2021-08-04 | $6.17 | $6.18 | $5.83 | $5.97 | $5.97 | 40,750 |
| 2021-08-03 | $6.30 | $6.49 | $6.00 | $6.12 | $6.12 | 29,061 |
| 2021-08-02 | $6.21 | $6.37 | $6.02 | $6.35 | $6.35 | 29,674 |
| 2021-07-30 | $5.79 | $6.35 | $5.79 | $6.28 | $6.28 | 58,821 |
| 2021-07-29 | $5.86 | $6.04 | $5.70 | $5.85 | $5.85 | 21,405 |
| 2021-07-28 | $5.53 | $5.88 | $5.53 | $5.78 | $5.78 | 25,245 |
| 2021-07-27 | $5.75 | $5.75 | $5.52 | $5.55 | $5.55 | 35,668 |
| 2021-07-26 | $5.91 | $5.91 | $5.57 | $5.76 | $5.76 | 25,108 |
| 2021-07-23 | $6.00 | $6.16 | $5.77 | $5.91 | $5.91 | 29,932 |
| 2021-07-22 | $6.08 | $6.28 | $5.93 | $5.98 | $5.98 | 42,079 |
| 2021-07-21 | $5.88 | $6.52 | $5.77 | $5.99 | $5.99 | 124,968 |
| 2021-07-20 | $5.73 | $5.88 | $5.50 | $5.88 | $5.88 | 38,876 |
| 2021-07-19 | $5.69 | $5.69 | $5.50 | $5.67 | $5.67 | 42,357 |
| 2021-07-16 | $5.71 | $5.93 | $5.50 | $5.72 | $5.72 | 31,468 |
| 2021-07-15 | $5.65 | $5.72 | $5.60 | $5.64 | $5.64 | 29,898 |
| 2021-07-14 | $5.73 | $5.79 | $5.60 | $5.65 | $5.65 | 28,201 |
| 2021-07-13 | $5.70 | $5.90 | $5.64 | $5.73 | $5.73 | 22,136 |
| 2021-07-12 | $5.58 | $5.78 | $5.46 | $5.67 | $5.67 | 78,463 |
| 2021-07-09 | $5.84 | $5.95 | $5.53 | $5.65 | $5.65 | 84,790 |
| 2021-07-08 | $5.69 | $5.86 | $5.64 | $5.86 | $5.86 | 102,346 |
| 2021-07-07 | $5.78 | $5.81 | $5.58 | $5.69 | $5.69 | 38,152 |
| 2021-07-06 | $5.97 | $6.16 | $5.71 | $5.72 | $5.72 | 77,214 |
| 2021-07-02 | $6.26 | $6.34 | $5.90 | $5.97 | $5.97 | 68,359 |
| 2021-07-01 | $6.45 | $6.69 | $6.17 | $6.18 | $6.18 | 64,034 |
| 2021-06-30 | $6.55 | $6.72 | $6.42 | $6.54 | $6.54 | 37,146 |
| 2021-06-29 | $6.65 | $6.88 | $6.47 | $6.63 | $6.63 | 26,105 |
| 2021-06-28 | $6.81 | $6.84 | $6.64 | $6.70 | $6.70 | 17,798 |
| 2021-06-25 | $6.71 | $6.77 | $6.52 | $6.77 | $6.77 | 22,893 |
| 2021-06-24 | $6.63 | $6.76 | $6.63 | $6.76 | $6.76 | 25,672 |
| 2021-06-23 | $6.49 | $6.74 | $6.42 | $6.62 | $6.62 | 18,346 |
| 2021-06-22 | $6.71 | $6.71 | $6.27 | $6.51 | $6.51 | 41,812 |
| 2021-06-21 | $6.98 | $7.00 | $6.63 | $6.76 | $6.76 | 66,704 |
| 2021-06-18 | $7.11 | $7.26 | $6.74 | $6.91 | $6.91 | 370,489 |
| 2021-06-17 | $7.15 | $7.29 | $7.03 | $7.12 | $7.12 | 49,423 |
| 2021-06-16 | $7.13 | $7.27 | $7.06 | $7.23 | $7.23 | 61,387 |
| 2021-06-15 | $7.37 | $7.47 | $7.06 | $7.18 | $7.18 | 50,469 |
| 2021-06-14 | $7.24 | $7.46 | $7.20 | $7.34 | $7.34 | 103,445 |
| 2021-06-11 | $7.22 | $7.39 | $7.16 | $7.28 | $7.28 | 85,763 |
| 2021-06-10 | $7.48 | $7.87 | $7.06 | $7.37 | $7.37 | 518,659 |
| 2021-06-09 | $6.43 | $6.68 | $6.33 | $6.51 | $6.51 | 52,539 |
| 2021-06-08 | $6.11 | $6.42 | $6.11 | $6.42 | $6.42 | 59,803 |
| 2021-06-07 | $5.96 | $6.50 | $5.96 | $6.42 | $6.42 | 45,417 |
| 2021-06-04 | $5.93 | $6.21 | $5.81 | $6.01 | $6.01 | 28,024 |
| 2021-06-03 | $5.96 | $6.15 | $5.77 | $5.96 | $5.96 | 24,035 |
| 2021-06-02 | $6.09 | $6.19 | $5.95 | $6.00 | $6.00 | 30,755 |
| 2021-06-01 | $6.05 | $6.13 | $6.00 | $6.09 | $6.09 | 28,864 |
| 2021-05-28 | $5.88 | $6.25 | $5.82 | $6.05 | $6.05 | 52,608 |
| 2021-05-27 | $5.82 | $6.00 | $5.66 | $5.90 | $5.90 | 24,195 |
| 2021-05-26 | $5.77 | $5.84 | $5.57 | $5.82 | $5.82 | 66,964 |
| 2021-05-25 | $5.86 | $6.22 | $5.70 | $5.72 | $5.72 | 89,130 |
| 2021-05-24 | $5.86 | $6.09 | $5.77 | $5.82 | $5.82 | 26,058 |
| 2021-05-21 | $6.06 | $6.06 | $5.85 | $5.85 | $5.85 | 51,459 |
| 2021-05-20 | $5.87 | $6.14 | $5.82 | $6.09 | $6.09 | 94,546 |
| 2021-05-19 | $6.58 | $6.95 | $5.82 | $5.99 | $5.99 | 376,995 |
| 2021-05-18 | $5.72 | $6.14 | $5.72 | $6.03 | $6.03 | 310,982 |
| 2021-05-17 | $6.00 | $6.04 | $5.72 | $5.72 | $5.72 | 51,096 |
| 2021-05-14 | $5.81 | $6.06 | $5.76 | $5.92 | $5.92 | 49,088 |
| 2021-05-13 | $5.83 | $5.99 | $5.80 | $5.80 | $5.80 | 41,470 |
| 2021-05-12 | $5.92 | $6.08 | $5.80 | $5.93 | $5.93 | 40,080 |
| 2021-05-11 | $5.84 | $6.08 | $5.75 | $6.08 | $6.08 | 33,719 |
| 2021-05-10 | $6.11 | $6.11 | $5.77 | $5.83 | $5.83 | 49,287 |
| 2021-05-07 | $6.20 | $6.28 | $6.10 | $6.22 | $6.22 | 14,646 |
| 2021-05-06 | $6.31 | $6.44 | $6.01 | $6.24 | $6.24 | 49,923 |
| 2021-05-05 | $6.62 | $6.65 | $6.30 | $6.31 | $6.31 | 43,228 |
| 2021-05-04 | $6.94 | $6.98 | $6.26 | $6.72 | $6.72 | 123,844 |
| 2021-05-03 | $7.13 | $7.13 | $6.89 | $7.10 | $7.10 | 37,146 |
| 2021-04-30 | $6.81 | $6.98 | $6.67 | $6.88 | $6.88 | 39,066 |
| 2021-04-29 | $7.33 | $7.58 | $6.64 | $6.80 | $6.80 | 128,779 |
| 2021-04-28 | $7.58 | $7.62 | $7.20 | $7.20 | $7.20 | 46,787 |
| 2021-04-27 | $8.40 | $8.40 | $7.44 | $7.48 | $7.48 | 26,296 |
| 2021-04-26 | $7.67 | $7.81 | $7.56 | $7.59 | $7.59 | 32,254 |
| 2021-04-23 | $7.97 | $8.22 | $7.15 | $7.70 | $7.70 | 133,394 |
| 2021-04-22 | $7.89 | $8.12 | $7.85 | $8.00 | $8.00 | 10,403 |
| 2021-04-21 | $7.75 | $8.02 | $7.57 | $7.85 | $7.85 | 27,969 |
| 2021-04-20 | $7.62 | $7.91 | $7.50 | $7.58 | $7.58 | 32,517 |
| 2021-04-19 | $7.96 | $8.01 | $7.59 | $7.74 | $7.74 | 28,449 |
| 2021-04-16 | $8.25 | $8.49 | $7.80 | $8.00 | $8.00 | 38,331 |
| 2021-04-15 | $8.29 | $8.29 | $8.02 | $8.26 | $8.26 | 18,450 |
| 2021-04-14 | $8.09 | $8.69 | $8.06 | $8.20 | $8.20 | 43,276 |
| 2021-04-13 | $8.30 | $8.44 | $8.06 | $8.22 | $8.22 | 16,864 |
| 2021-04-12 | $8.55 | $8.55 | $8.05 | $8.38 | $8.38 | 54,480 |
| 2021-04-09 | $8.98 | $8.98 | $8.43 | $8.53 | $8.53 | 36,193 |
| 2021-04-08 | $8.87 | $9.11 | $8.60 | $9.09 | $9.09 | 88,622 |
| 2021-04-07 | $8.49 | $8.80 | $8.49 | $8.79 | $8.79 | 52,632 |
| 2021-04-06 | $8.70 | $8.92 | $8.53 | $8.82 | $8.82 | 68,071 |
| 2021-04-05 | $8.75 | $9.15 | $8.63 | $8.78 | $8.78 | 92,323 |
| 2021-04-01 | $8.38 | $8.62 | $8.33 | $8.62 | $8.62 | 103,814 |
| 2021-03-31 | $7.62 | $8.74 | $7.58 | $8.36 | $8.36 | 111,700 |
| 2021-03-30 | $7.53 | $7.83 | $7.52 | $7.57 | $7.57 | 102,994 |
| 2021-03-29 | $8.33 | $8.35 | $7.50 | $7.51 | $7.51 | 172,548 |
| 2021-03-26 | $8.28 | $8.39 | $8.07 | $8.35 | $8.35 | 38,509 |
| 2021-03-25 | $8.12 | $8.49 | $8.05 | $8.27 | $8.27 | 69,582 |
| 2021-03-24 | $8.35 | $8.40 | $7.92 | $8.22 | $8.22 | 80,385 |
| 2021-03-23 | $8.30 | $8.35 | $8.19 | $8.29 | $8.29 | 37,548 |
| 2021-03-22 | $8.28 | $8.28 | $7.80 | $8.28 | $8.28 | 55,342 |
| 2021-03-19 | $8.22 | $8.43 | $8.19 | $8.30 | $8.30 | 18,464 |
| 2021-03-18 | $8.47 | $8.50 | $8.20 | $8.29 | $8.29 | 81,423 |
| 2021-03-17 | $8.56 | $8.58 | $8.00 | $8.51 | $8.51 | 112,661 |
| 2021-03-16 | $8.51 | $8.73 | $8.51 | $8.60 | $8.60 | 37,096 |
| 2021-03-15 | $8.61 | $8.72 | $8.32 | $8.50 | $8.50 | 36,305 |
| 2021-03-12 | $8.89 | $8.93 | $8.50 | $8.77 | $8.77 | 67,391 |
| 2021-03-11 | $8.90 | $8.90 | $8.56 | $8.89 | $8.89 | 71,035 |
| 2021-03-10 | $9.00 | $9.00 | $8.55 | $8.90 | $8.90 | 90,189 |
| 2021-03-09 | $8.81 | $9.04 | $8.61 | $8.87 | $8.87 | 120,065 |
| 2021-03-08 | $8.75 | $8.98 | $8.55 | $8.80 | $8.80 | 125,383 |
| 2021-03-05 | $8.77 | $8.80 | $8.45 | $8.76 | $8.76 | 92,639 |
| 2021-03-04 | $8.81 | $9.05 | $8.60 | $8.79 | $8.79 | 184,999 |
| 2021-03-03 | $9.24 | $9.27 | $8.66 | $8.88 | $8.88 | 177,897 |
| 2021-03-02 | $9.29 | $9.46 | $8.86 | $9.27 | $9.27 | 90,248 |
| 2021-03-01 | $9.17 | $9.29 | $8.95 | $9.29 | $9.29 | 173,906 |
| 2021-02-26 | $9.26 | $9.28 | $8.75 | $9.13 | $9.13 | 214,812 |
| 2021-02-25 | $9.23 | $9.72 | $8.96 | $9.30 | $9.30 | 162,502 |
| 2021-02-24 | $9.03 | $9.30 | $9.00 | $9.14 | $9.14 | 110,720 |
| 2021-02-23 | $9.06 | $9.44 | $8.50 | $9.18 | $9.18 | 140,845 |
| 2021-02-22 | $9.22 | $9.44 | $9.20 | $9.33 | $9.33 | 82,891 |
| 2021-02-19 | $9.00 | $9.34 | $9.00 | $9.32 | $9.32 | 86,882 |
| 2021-02-18 | $8.97 | $9.10 | $8.55 | $9.03 | $9.03 | 120,693 |
| 2021-02-17 | $8.78 | $9.09 | $8.41 | $8.95 | $8.95 | 194,629 |
| 2021-02-16 | $8.57 | $8.75 | $8.36 | $8.64 | $8.64 | 116,843 |
| 2021-02-12 | $8.84 | $8.92 | $8.50 | $8.50 | $8.50 | 100,099 |
| 2021-02-11 | $9.01 | $9.04 | $8.79 | $8.81 | $8.81 | 90,426 |
| 2021-02-10 | $9.09 | $9.25 | $8.70 | $8.96 | $8.96 | 110,544 |
| 2021-02-09 | $9.22 | $9.22 | $8.86 | $9.14 | $9.14 | 150,066 |
| 2021-02-08 | $8.62 | $9.58 | $8.45 | $8.91 | $8.91 | 991,681 |
| 2021-02-05 | $8.65 | $8.68 | $8.15 | $8.35 | $8.35 | 366,468 |
| 2021-02-04 | $8.35 | $8.71 | $8.10 | $8.40 | $8.40 | 377,092 |
| 2021-02-03 | $8.00 | $8.29 | $7.81 | $8.27 | $8.27 | 467,382 |
| 2021-02-02 | $8.63 | $8.86 | $7.50 | $8.00 | $8.00 | 1,516,143 |
| 2021-02-01 | $7.71 | $8.09 | $7.65 | $7.90 | $7.90 | 76,119 |
| 2021-01-29 | $7.50 | $7.90 | $7.50 | $7.90 | $7.90 | 71,337 |
| 2021-01-28 | $7.52 | $7.73 | $7.50 | $7.50 | $7.50 | 27,522 |
| 2021-01-27 | $7.65 | $7.80 | $7.46 | $7.56 | $7.56 | 45,170 |
| 2021-01-26 | $7.80 | $7.84 | $7.53 | $7.82 | $7.82 | 33,069 |
| 2021-01-25 | $7.95 | $7.95 | $7.65 | $7.85 | $7.85 | 33,701 |
| 2021-01-22 | $7.81 | $7.91 | $7.80 | $7.80 | $7.80 | 16,446 |
| 2021-01-21 | $7.89 | $7.90 | $7.67 | $7.81 | $7.81 | 28,215 |
| 2021-01-20 | $7.82 | $7.92 | $7.65 | $7.82 | $7.82 | 36,170 |
| 2021-01-19 | $7.74 | $7.75 | $7.55 | $7.70 | $7.70 | 29,455 |
| 2021-01-15 | $7.74 | $7.74 | $7.50 | $7.50 | $7.50 | 29,501 |
| 2021-01-14 | $7.42 | $7.88 | $7.42 | $7.66 | $7.66 | 66,360 |
| 2021-01-13 | $7.30 | $7.39 | $7.15 | $7.32 | $7.32 | 17,862 |
| 2021-01-12 | $7.29 | $7.41 | $7.21 | $7.34 | $7.34 | 28,036 |
| 2021-01-11 | $7.02 | $7.35 | $7.00 | $7.29 | $7.29 | 43,429 |
| 2021-01-08 | $7.14 | $7.22 | $7.02 | $7.08 | $7.08 | 22,996 |
| 2021-01-07 | $7.25 | $7.40 | $7.15 | $7.18 | $7.18 | 45,487 |
| 2021-01-06 | $7.19 | $7.41 | $7.10 | $7.20 | $7.20 | 59,966 |
| 2021-01-05 | $7.02 | $7.24 | $7.01 | $7.15 | $7.15 | 39,510 |
| 2021-01-04 | $7.05 | $7.19 | $6.86 | $7.10 | $7.10 | 62,893 |
| 2020-12-31 | $7.07 | $7.14 | $6.53 | $7.00 | $7.00 | 41,306 |
| 2020-12-30 | $6.72 | $7.10 | $6.70 | $7.07 | $7.07 | 32,833 |
| 2020-12-29 | $7.53 | $7.53 | $6.65 | $6.81 | $6.81 | 82,311 |
| 2020-12-28 | $7.53 | $7.55 | $7.18 | $7.35 | $7.35 | 39,900 |
| 2020-12-24 | $7.63 | $7.75 | $7.50 | $7.50 | $7.50 | 16,478 |
| 2020-12-23 | $7.83 | $7.88 | $7.62 | $7.70 | $7.70 | 21,654 |
| 2020-12-22 | $7.80 | $8.04 | $7.80 | $7.90 | $7.90 | 23,446 |
| 2020-12-21 | $7.72 | $7.99 | $7.69 | $7.79 | $7.79 | 24,190 |
| 2020-12-18 | $7.75 | $8.07 | $7.67 | $7.67 | $7.67 | 44,980 |
| 2020-12-17 | $7.87 | $7.94 | $7.60 | $7.85 | $7.85 | 32,537 |
| 2020-12-16 | $8.05 | $8.18 | $7.53 | $7.60 | $7.60 | 68,911 |
| 2020-12-15 | $8.00 | $8.24 | $7.93 | $8.11 | $8.11 | 40,187 |
| 2020-12-14 | $7.84 | $8.07 | $7.78 | $8.07 | $8.07 | 42,443 |
| 2020-12-11 | $7.91 | $8.06 | $7.83 | $7.92 | $7.92 | 41,717 |
| 2020-12-10 | $7.81 | $8.00 | $7.72 | $7.99 | $7.99 | 69,565 |
| 2020-12-09 | $7.94 | $7.99 | $7.75 | $7.90 | $7.90 | 32,623 |
| 2020-12-08 | $7.70 | $8.00 | $7.58 | $7.87 | $7.87 | 53,124 |
| 2020-12-07 | $7.57 | $7.91 | $7.42 | $7.70 | $7.70 | 78,607 |
| 2020-12-04 | $7.28 | $7.70 | $7.11 | $7.55 | $7.55 | 44,955 |
| 2020-12-03 | $7.51 | $7.59 | $7.39 | $7.44 | $7.44 | 27,462 |
| 2020-12-02 | $7.22 | $7.51 | $7.12 | $7.43 | $7.43 | 38,217 |
| 2020-12-01 | $7.43 | $7.51 | $7.35 | $7.37 | $7.37 | 39,372 |
| 2020-11-30 | $7.29 | $7.64 | $7.23 | $7.43 | $7.43 | 27,920 |
| 2020-11-27 | $7.26 | $7.30 | $7.20 | $7.25 | $7.25 | 24,561 |
| 2020-11-25 | $7.19 | $7.30 | $6.96 | $7.26 | $7.26 | 12,095 |
| 2020-11-24 | $6.97 | $7.35 | $6.97 | $7.24 | $7.24 | 128,814 |
| 2020-11-23 | $7.06 | $7.40 | $6.95 | $7.02 | $7.02 | 73,932 |
| 2020-11-20 | $7.30 | $7.48 | $6.95 | $7.05 | $7.05 | 53,520 |
| 2020-11-19 | $7.65 | $7.69 | $7.08 | $7.34 | $7.34 | 56,523 |
| 2020-11-18 | $7.12 | $7.68 | $7.04 | $7.55 | $7.55 | 119,553 |
| 2020-11-17 | $6.90 | $7.30 | $6.87 | $7.20 | $7.20 | 109,268 |
| 2020-11-16 | $6.63 | $6.79 | $6.60 | $6.79 | $6.79 | 18,428 |
| 2020-11-13 | $6.79 | $6.79 | $6.44 | $6.70 | $6.70 | 40,089 |
| 2020-11-12 | $7.30 | $7.30 | $6.70 | $6.85 | $6.85 | 80,703 |
| 2020-11-11 | $6.50 | $6.89 | $6.50 | $6.85 | $6.85 | 70,340 |
| 2020-11-10 | $6.49 | $6.68 | $6.36 | $6.46 | $6.46 | 40,264 |
| 2020-11-09 | $6.05 | $6.70 | $6.03 | $6.52 | $6.52 | 154,729 |
| 2020-11-06 | $5.89 | $6.00 | $5.87 | $5.99 | $5.99 | 19,217 |
| 2020-11-05 | $5.95 | $6.10 | $5.83 | $5.83 | $5.83 | 34,011 |
| 2020-11-04 | $5.83 | $6.18 | $5.64 | $6.00 | $6.00 | 102,081 |
| 2020-11-03 | $5.71 | $6.00 | $5.71 | $5.90 | $5.90 | 35,971 |
| 2020-11-02 | $5.94 | $6.00 | $5.55 | $5.73 | $5.73 | 115,765 |
| 2020-10-30 | $5.86 | $6.00 | $5.70 | $5.87 | $5.87 | 86,599 |
| 2020-10-29 | $6.33 | $6.33 | $5.72 | $5.77 | $5.77 | 98,890 |
| 2020-10-28 | $6.19 | $6.33 | $5.75 | $5.81 | $5.81 | 58,470 |
| 2020-10-27 | $5.83 | $6.39 | $5.82 | $6.01 | $6.01 | 236,508 |
| 2020-10-26 | $5.98 | $6.19 | $5.77 | $5.83 | $5.83 | 93,343 |
| 2020-10-23 | $5.79 | $6.27 | $5.75 | $6.11 | $6.11 | 61,616 |
| 2020-10-22 | $5.76 | $5.94 | $5.54 | $5.90 | $5.90 | 39,771 |
| 2020-10-21 | $5.61 | $5.74 | $5.50 | $5.70 | $5.70 | 38,984 |
| 2020-10-20 | $5.77 | $5.89 | $5.61 | $5.77 | $5.77 | 17,741 |
| 2020-10-19 | $5.84 | $5.94 | $5.77 | $5.83 | $5.83 | 53,660 |
| 2020-10-16 | $5.66 | $5.75 | $5.40 | $5.63 | $5.63 | 75,847 |
| 2020-10-15 | $5.51 | $5.81 | $5.51 | $5.51 | $5.51 | 16,792 |
| 2020-10-14 | $5.78 | $5.89 | $5.63 | $5.63 | $5.63 | 335,299 |
| 2020-10-13 | $5.73 | $5.90 | $5.31 | $5.86 | $5.86 | 584,915 |
| 2020-10-12 | $5.90 | $5.90 | $5.50 | $5.64 | $5.64 | 152,200 |
| 2020-10-09 | $6.04 | $6.08 | $5.91 | $6.05 | $6.05 | 30,055 |
| 2020-10-08 | $6.16 | $6.16 | $6.00 | $6.09 | $6.09 | 48,786 |
| 2020-10-07 | $6.46 | $6.46 | $6.08 | $6.14 | $6.14 | 31,601 |
| 2020-10-06 | $6.18 | $6.21 | $6.02 | $6.06 | $6.06 | 21,437 |
| 2020-10-05 | $6.02 | $6.20 | $6.00 | $6.12 | $6.12 | 42,954 |
| 2020-10-02 | $6.20 | $6.25 | $6.04 | $6.08 | $6.08 | 33,958 |
| 2020-10-01 | $6.30 | $6.45 | $6.08 | $6.32 | $6.32 | 64,809 |
| 2020-09-30 | $6.62 | $6.66 | $6.20 | $6.24 | $6.24 | 27,527 |
| 2020-09-29 | $6.39 | $6.62 | $6.39 | $6.61 | $6.61 | 14,125 |
| 2020-09-28 | $6.50 | $6.69 | $6.39 | $6.39 | $6.39 | 10,756 |
| 2020-09-25 | $6.50 | $6.60 | $6.23 | $6.43 | $6.43 | 39,827 |
| 2020-09-24 | $6.40 | $6.43 | $6.21 | $6.22 | $6.22 | 27,904 |
| 2020-09-23 | $6.66 | $6.78 | $6.31 | $6.33 | $6.33 | 65,955 |
| 2020-09-22 | $6.65 | $6.91 | $6.50 | $6.50 | $6.50 | 19,450 |
| 2020-09-21 | $6.60 | $6.74 | $6.25 | $6.57 | $6.57 | 46,502 |
| 2020-09-18 | $6.69 | $6.88 | $6.56 | $6.66 | $6.66 | 49,487 |
| 2020-09-17 | $6.72 | $6.99 | $6.61 | $6.80 | $6.80 | 74,553 |
| 2020-09-16 | $7.21 | $7.24 | $6.87 | $6.94 | $6.94 | 55,124 |
| 2020-09-15 | $7.09 | $7.12 | $6.79 | $6.93 | $6.93 | 30,211 |
| 2020-09-14 | $6.78 | $7.20 | $6.78 | $7.05 | $7.05 | 53,338 |
| 2020-09-11 | $7.11 | $7.15 | $6.83 | $6.84 | $6.84 | 20,474 |
| 2020-09-10 | $7.23 | $7.23 | $6.88 | $6.99 | $6.99 | 70,691 |
| 2020-09-09 | $6.82 | $7.25 | $6.78 | $7.13 | $7.13 | 46,954 |
| 2020-09-08 | $6.84 | $7.11 | $6.55 | $6.85 | $6.85 | 132,631 |
| 2020-09-04 | $6.72 | $6.72 | $6.02 | $6.55 | $6.55 | 113,044 |
| 2020-09-03 | $6.88 | $7.13 | $6.56 | $6.69 | $6.69 | 270,094 |
| 2020-09-02 | $7.12 | $7.30 | $6.87 | $6.92 | $6.92 | 199,780 |
| 2020-09-01 | $7.00 | $7.24 | $6.91 | $7.14 | $7.14 | 133,397 |
| 2020-08-31 | $7.07 | $7.25 | $6.86 | $7.01 | $7.01 | 160,475 |
| 2020-08-28 | $7.52 | $7.65 | $6.90 | $7.18 | $7.18 | 112,054 |
| 2020-08-27 | $7.46 | $7.74 | $7.30 | $7.38 | $7.38 | 290,655 |
| 2020-08-26 | $7.51 | $7.81 | $7.31 | $7.49 | $7.49 | 135,239 |
| 2020-08-25 | $8.00 | $8.00 | $7.35 | $7.65 | $7.65 | 197,756 |
| 2020-08-24 | $7.79 | $7.90 | $7.27 | $7.67 | $7.67 | 183,594 |
| 2020-08-21 | $8.13 | $8.26 | $7.56 | $7.75 | $7.75 | 116,665 |
| 2020-08-20 | $8.29 | $8.30 | $7.90 | $8.26 | $8.26 | 108,939 |
| 2020-08-19 | $8.23 | $8.42 | $8.11 | $8.35 | $8.35 | 159,937 |
| 2020-08-18 | $8.11 | $8.50 | $8.04 | $8.20 | $8.20 | 280,690 |
| 2020-08-17 | $8.60 | $8.60 | $7.86 | $7.92 | $7.92 | 286,666 |
| 2020-08-14 | $8.45 | $8.45 | $7.75 | $8.25 | $8.25 | 792,961 |
| 2020-08-13 | $7.95 | $8.03 | $7.10 | $7.18 | $7.18 | 245,478 |
| 2020-08-12 | $8.00 | $8.29 | $7.66 | $7.78 | $7.78 | 244,909 |
| 2020-08-11 | $8.50 | $8.93 | $7.67 | $7.75 | $7.75 | 378,218 |
| 2020-08-10 | $8.00 | $8.93 | $7.88 | $8.50 | $8.50 | 710,079 |
| 2020-08-07 | $7.01 | $7.83 | $6.87 | $7.83 | $7.83 | 354,500 |
| 2020-08-06 | $7.04 | $7.14 | $6.86 | $6.94 | $6.94 | 181,162 |
| 2020-08-05 | $7.04 | $7.18 | $6.86 | $7.04 | $7.04 | 169,358 |
| 2020-08-04 | $6.62 | $7.12 | $6.52 | $7.00 | $7.00 | 291,869 |
| 2020-08-03 | $6.67 | $6.82 | $6.52 | $6.66 | $6.66 | 239,253 |
| 2020-07-31 | $6.96 | $7.07 | $6.56 | $6.82 | $6.82 | 156,197 |
| 2020-07-30 | $6.89 | $7.19 | $6.76 | $7.14 | $7.14 | 189,558 |
| 2020-07-29 | $7.32 | $7.36 | $6.85 | $7.12 | $7.12 | 200,070 |
| 2020-07-28 | $7.01 | $7.54 | $6.85 | $7.46 | $7.46 | 178,963 |
| 2020-07-27 | $8.27 | $8.39 | $6.82 | $7.20 | $7.20 | 496,306 |
| 2020-07-24 | $8.33 | $8.40 | $7.50 | $8.00 | $8.00 | 432,092 |
| 2020-07-23 | $8.56 | $9.06 | $8.14 | $8.45 | $8.45 | 352,465 |
| 2020-07-22 | $8.65 | $9.50 | $8.49 | $8.68 | $8.68 | 852,326 |
| 2020-07-21 | $8.89 | $9.30 | $8.34 | $8.50 | $8.50 | 735,890 |
| 2020-07-20 | $9.84 | $9.97 | $8.23 | $9.47 | $9.47 | 2,643,552 |
| 2020-07-17 | $9.63 | $15.71 | $8.00 | $10.20 | $10.20 | 95,930,084 |
| 2020-07-16 | $4.56 | $5.00 | $4.56 | $4.73 | $4.73 | 7,270 |
| 2020-07-15 | $4.60 | $4.86 | $4.60 | $4.72 | $4.72 | 15,305 |
| 2020-07-14 | $4.51 | $4.75 | $4.40 | $4.45 | $4.45 | 16,834 |
| 2020-07-13 | $4.85 | $4.97 | $4.52 | $4.72 | $4.72 | 18,637 |
| 2020-07-10 | $4.65 | $4.84 | $4.60 | $4.73 | $4.73 | 20,921 |
| 2020-07-09 | $5.00 | $5.00 | $4.40 | $4.60 | $4.60 | 35,576 |
| 2020-07-08 | $5.06 | $5.06 | $4.84 | $4.88 | $4.88 | 9,309 |
| 2020-07-07 | $4.87 | $5.00 | $4.84 | $5.00 | $5.00 | 12,556 |
| 2020-07-06 | $5.09 | $5.09 | $4.75 | $4.92 | $4.92 | 14,477 |
| 2020-07-02 | $5.16 | $5.60 | $4.75 | $4.78 | $4.78 | 53,965 |
| 2020-07-01 | $4.69 | $5.18 | $4.69 | $4.99 | $4.99 | 18,174 |
| 2020-06-30 | $4.74 | $4.84 | $4.54 | $4.68 | $4.68 | 25,872 |
| 2020-06-29 | $5.00 | $5.16 | $4.50 | $4.54 | $4.54 | 31,637 |
| 2020-06-26 | $5.06 | $5.18 | $5.00 | $5.06 | $5.06 | 13,787 |
| 2020-06-25 | $5.22 | $5.22 | $5.01 | $5.06 | $5.06 | 36,836 |
| 2020-06-24 | $5.48 | $5.64 | $5.08 | $5.11 | $5.11 | 25,257 |
| 2020-06-23 | $5.50 | $6.00 | $5.35 | $5.35 | $5.35 | 63,114 |
| 2020-06-22 | $5.25 | $5.50 | $5.06 | $5.36 | $5.36 | 13,633 |
| 2020-06-19 | $5.28 | $5.77 | $5.27 | $5.39 | $5.39 | 63,454 |
| 2020-06-18 | $5.23 | $5.42 | $5.02 | $5.16 | $5.16 | 20,189 |
| 2020-06-17 | $5.43 | $5.43 | $5.14 | $5.14 | $5.14 | 17,658 |
| 2020-06-16 | $5.39 | $5.42 | $5.17 | $5.19 | $5.19 | 13,367 |
| 2020-06-15 | $4.94 | $5.36 | $4.94 | $5.20 | $5.20 | 7,197 |
| 2020-06-12 | $5.12 | $5.43 | $5.00 | $5.10 | $5.10 | 22,697 |
| 2020-06-11 | $5.12 | $5.56 | $4.90 | $5.21 | $5.21 | 45,357 |
| 2020-06-10 | $5.89 | $6.00 | $5.46 | $5.55 | $5.55 | 76,183 |
| 2020-06-09 | $5.60 | $5.99 | $5.19 | $5.76 | $5.76 | 36,749 |
| 2020-06-08 | $4.70 | $5.80 | $4.70 | $5.61 | $5.61 | 156,631 |
| 2020-06-05 | $4.80 | $4.93 | $4.59 | $4.79 | $4.79 | 37,897 |
| 2020-06-04 | $4.76 | $4.81 | $4.50 | $4.65 | $4.65 | 32,514 |
| 2020-06-03 | $4.98 | $5.00 | $4.68 | $4.78 | $4.78 | 27,487 |
| 2020-06-02 | $4.78 | $4.89 | $4.50 | $4.83 | $4.83 | 56,925 |
| 2020-06-01 | $4.78 | $4.89 | $4.46 | $4.65 | $4.65 | 35,370 |
| 2020-05-29 | $4.61 | $4.89 | $4.40 | $4.76 | $4.76 | 41,335 |
| 2020-05-28 | $4.50 | $4.77 | $4.33 | $4.77 | $4.77 | 67,673 |
| 2020-05-27 | $4.47 | $4.47 | $4.16 | $4.40 | $4.40 | 24,824 |
| 2020-05-26 | $4.39 | $4.40 | $4.10 | $4.33 | $4.33 | 62,520 |
| 2020-05-22 | $4.31 | $4.34 | $4.13 | $4.25 | $4.25 | 9,645 |
| 2020-05-21 | $4.18 | $4.30 | $4.07 | $4.30 | $4.30 | 21,819 |
| 2020-05-20 | $4.24 | $4.25 | $4.02 | $4.17 | $4.17 | 26,528 |
| 2020-05-19 | $4.27 | $4.31 | $4.17 | $4.20 | $4.20 | 31,816 |
| 2020-05-18 | $4.13 | $4.40 | $4.13 | $4.22 | $4.22 | 32,603 |
| 2020-05-15 | $4.50 | $4.50 | $4.10 | $4.21 | $4.21 | 40,191 |
| 2020-05-14 | $4.51 | $4.54 | $3.83 | $4.38 | $4.38 | 156,131 |
| 2020-05-13 | $3.98 | $4.03 | $3.70 | $3.75 | $3.75 | 50,433 |
| 2020-05-12 | $4.03 | $4.10 | $3.92 | $3.97 | $3.97 | 29,400 |
| 2020-05-11 | $4.03 | $4.04 | $3.81 | $3.90 | $3.90 | 65,694 |
| 2020-05-08 | $3.91 | $4.09 | $3.90 | $3.91 | $3.91 | 35,610 |
| 2020-05-07 | $4.14 | $4.15 | $3.80 | $3.95 | $3.95 | 45,751 |
| 2020-05-06 | $3.93 | $4.15 | $3.89 | $3.94 | $3.94 | 51,916 |
| 2020-05-05 | $4.08 | $4.29 | $3.76 | $4.00 | $4.00 | 67,575 |
| 2020-05-04 | $4.20 | $4.20 | $3.79 | $4.01 | $4.01 | 113,554 |
| 2020-05-01 | $4.28 | $4.28 | $3.85 | $3.85 | $3.85 | 136,760 |
| 2020-04-30 | $4.94 | $4.94 | $3.85 | $4.24 | $4.24 | 287,644 |
| 2020-04-29 | $5.61 | $5.93 | $5.20 | $5.91 | $5.91 | 82,682 |
| 2020-04-28 | $6.10 | $6.26 | $5.66 | $5.99 | $5.99 | 59,401 |
| 2020-04-27 | $6.33 | $6.43 | $5.65 | $6.12 | $6.12 | 95,210 |
| 2020-04-24 | $5.34 | $6.15 | $5.28 | $6.01 | $6.01 | 106,151 |
| 2020-04-23 | $5.33 | $5.40 | $4.95 | $5.05 | $5.05 | 21,859 |
| 2020-04-22 | $5.19 | $5.72 | $4.56 | $5.33 | $5.33 | 87,931 |
| 2020-04-21 | $4.64 | $5.30 | $4.62 | $5.04 | $5.04 | 145,893 |
| 2020-04-20 | $4.34 | $4.64 | $4.12 | $4.52 | $4.52 | 19,018 |
| 2020-04-17 | $4.11 | $4.39 | $4.11 | $4.28 | $4.28 | 45,477 |
| 2020-04-16 | $4.08 | $4.30 | $4.05 | $4.16 | $4.16 | 13,958 |
| 2020-04-15 | $4.29 | $4.29 | $3.70 | $3.97 | $3.97 | 47,412 |
| 2020-04-14 | $4.36 | $4.39 | $4.11 | $4.35 | $4.35 | 31,992 |
| 2020-04-13 | $4.06 | $4.09 | $3.82 | $4.09 | $4.09 | 14,914 |
| 2020-04-09 | $3.90 | $4.17 | $3.87 | $3.87 | $3.87 | 15,002 |
| 2020-04-08 | $3.89 | $4.05 | $3.80 | $3.93 | $3.93 | 15,415 |
| 2020-04-07 | $3.83 | $4.21 | $3.83 | $3.92 | $3.92 | 18,409 |
| 2020-04-06 | $3.85 | $4.23 | $3.82 | $4.07 | $4.07 | 24,726 |
| 2020-04-03 | $4.02 | $4.02 | $3.49 | $3.61 | $3.61 | 40,149 |
| 2020-04-02 | $3.85 | $4.28 | $3.85 | $3.97 | $3.97 | 21,394 |
| 2020-04-01 | $4.13 | $4.30 | $3.60 | $3.85 | $3.85 | 38,658 |
| 2020-03-31 | $4.50 | $5.00 | $3.86 | $4.12 | $4.12 | 127,945 |
| 2020-03-30 | $3.80 | $3.99 | $3.44 | $3.65 | $3.65 | 21,655 |
| 2020-03-27 | $4.15 | $4.15 | $3.43 | $3.66 | $3.66 | 64,486 |
| 2020-03-26 | $4.31 | $4.35 | $3.80 | $4.15 | $4.15 | 24,412 |
| 2020-03-25 | $3.26 | $4.44 | $3.00 | $4.11 | $4.11 | 33,715 |
| 2020-03-24 | $3.34 | $3.88 | $3.03 | $3.61 | $3.61 | 46,145 |
| 2020-03-23 | $3.56 | $3.56 | $2.68 | $2.90 | $2.90 | 39,193 |
| 2020-03-20 | $3.40 | $3.41 | $2.98 | $3.36 | $3.36 | 40,294 |
| 2020-03-19 | $2.01 | $2.96 | $2.01 | $2.96 | $2.96 | 56,959 |
| 2020-03-18 | $3.00 | $3.00 | $2.12 | $2.16 | $2.16 | 69,990 |
| 2020-03-17 | $2.96 | $2.98 | $2.86 | $2.91 | $2.91 | 33,802 |
| 2020-03-16 | $3.69 | $3.75 | $2.82 | $2.82 | $2.82 | 56,293 |
| 2020-03-13 | $4.49 | $4.49 | $3.54 | $4.09 | $4.09 | 40,238 |
| 2020-03-12 | $4.50 | $4.51 | $3.82 | $3.91 | $3.91 | 38,940 |
| 2020-03-11 | $4.99 | $5.11 | $4.56 | $4.84 | $4.84 | 32,259 |
| 2020-03-10 | $5.20 | $5.60 | $4.79 | $5.00 | $5.00 | 22,923 |
| 2020-03-09 | $5.70 | $5.70 | $4.76 | $5.17 | $5.17 | 47,794 |
| 2020-03-06 | $5.88 | $5.99 | $5.75 | $5.92 | $5.92 | 16,361 |
| 2020-03-05 | $6.00 | $6.20 | $5.76 | $5.97 | $5.97 | 18,083 |
| 2020-03-04 | $5.96 | $6.20 | $5.80 | $6.11 | $6.11 | 39,840 |
| 2020-03-03 | $5.65 | $5.99 | $5.58 | $5.99 | $5.99 | 31,828 |
| 2020-03-02 | $5.79 | $6.15 | $5.67 | $5.76 | $5.76 | 18,744 |
| 2020-02-28 | $6.01 | $6.02 | $5.31 | $5.75 | $5.75 | 56,091 |
| 2020-02-27 | $6.39 | $6.74 | $5.78 | $6.23 | $6.23 | 66,977 |
| 2020-02-26 | $6.17 | $7.49 | $5.80 | $6.74 | $6.74 | 106,430 |
| 2020-02-25 | $6.57 | $6.92 | $6.06 | $6.19 | $6.19 | 51,271 |
| 2020-02-24 | $6.60 | $6.69 | $6.33 | $6.51 | $6.51 | 31,545 |
| 2020-02-21 | $6.74 | $6.80 | $6.64 | $6.79 | $6.79 | 34,596 |
| 2020-02-20 | $6.80 | $6.90 | $6.64 | $6.70 | $6.70 | 32,407 |
| 2020-02-19 | $6.91 | $6.98 | $6.60 | $6.80 | $6.80 | 59,638 |
| 2020-02-18 | $7.00 | $7.25 | $6.84 | $6.99 | $6.99 | 97,406 |
| 2020-02-14 | $6.99 | $7.40 | $6.61 | $7.28 | $7.28 | 120,403 |
| 2020-02-13 | $6.84 | $7.28 | $6.62 | $6.99 | $6.99 | 76,674 |
| 2020-02-12 | $6.56 | $6.99 | $6.52 | $6.83 | $6.83 | 64,351 |
| 2020-02-11 | $6.54 | $7.08 | $6.24 | $6.85 | $6.85 | 118,656 |
| 2020-02-10 | $6.45 | $6.70 | $6.26 | $6.65 | $6.65 | 169,857 |
| 2020-02-07 | $6.05 | $6.27 | $5.84 | $6.24 | $6.24 | 90,351 |
| 2020-02-06 | $5.69 | $6.05 | $5.50 | $6.00 | $6.00 | 74,600 |
| 2020-02-05 | $5.31 | $5.78 | $5.18 | $5.69 | $5.69 | 197,780 |
| 2020-02-04 | $5.40 | $5.60 | $4.96 | $5.24 | $5.24 | 178,484 |
| 2020-02-03 | $5.70 | $5.70 | $5.22 | $5.38 | $5.38 | 73,320 |
| 2020-01-31 | $5.55 | $5.75 | $5.30 | $5.50 | $5.50 | 43,685 |
| 2020-01-30 | $5.71 | $5.83 | $5.50 | $5.58 | $5.58 | 113,096 |
| 2020-01-29 | $5.84 | $6.10 | $5.70 | $5.75 | $5.75 | 62,835 |
| 2020-01-28 | $6.04 | $6.25 | $5.81 | $5.88 | $5.88 | 96,252 |
| 2020-01-27 | $5.70 | $6.49 | $5.50 | $6.09 | $6.09 | 134,640 |
| 2020-01-24 | $6.05 | $6.05 | $5.75 | $5.80 | $5.80 | 131,266 |
| 2020-01-23 | $6.39 | $6.39 | $5.78 | $6.06 | $6.06 | 207,030 |
| 2020-01-22 | $6.50 | $6.91 | $6.29 | $6.45 | $6.45 | 127,526 |
| 2020-01-21 | $5.78 | $6.75 | $5.78 | $6.42 | $6.42 | 388,901 |
| 2020-01-17 | $5.91 | $5.94 | $5.65 | $5.75 | $5.75 | 204,422 |
| 2020-01-16 | $5.92 | $5.95 | $5.64 | $5.91 | $5.91 | 218,042 |
| 2020-01-15 | $6.43 | $6.83 | $5.80 | $5.95 | $5.95 | 475,217 |
| 2020-01-14 | $7.21 | $7.21 | $6.25 | $6.31 | $6.31 | 563,620 |
| 2020-01-13 | $8.17 | $8.39 | $6.82 | $7.23 | $7.23 | 4,510,103 |
| 2020-01-10 | $6.00 | $6.09 | $5.74 | $5.96 | $5.96 | 86,442 |
| 2020-01-09 | $6.40 | $6.64 | $5.52 | $5.64 | $5.64 | 105,269 |
| 2020-01-08 | $6.09 | $6.49 | $6.09 | $6.17 | $6.17 | 71,832 |
| 2020-01-07 | $6.00 | $6.49 | $6.00 | $6.09 | $6.09 | 71,861 |
| 2020-01-06 | $5.40 | $5.74 | $5.12 | $5.74 | $5.74 | 46,625 |
| 2020-01-03 | $5.51 | $5.51 | $5.00 | $5.30 | $5.30 | 123,175 |
| 2020-01-02 | $5.57 | $5.97 | $5.57 | $5.68 | $5.68 | 62,891 |
| 2019-12-31 | $5.56 | $6.00 | $5.35 | $5.75 | $5.75 | 131,848 |
| 2019-12-30 | $6.51 | $6.79 | $4.99 | $5.98 | $5.98 | 366,584 |
| 2019-12-27 | $9.10 | $12.89 | $6.50 | $6.51 | $6.51 | 6,133,717 |
| 2019-12-26 | $4.47 | $7.10 | $4.47 | $6.58 | $6.58 | 129,925 |
| 2019-12-24 | $4.35 | $4.55 | $4.31 | $4.55 | $4.55 | 7,680 |
| 2019-12-23 | $4.40 | $4.61 | $4.30 | $4.55 | $4.55 | 15,918 |
| 2019-12-20 | $4.45 | $4.55 | $4.32 | $4.44 | $4.44 | 17,246 |
| 2019-12-19 | $4.65 | $5.03 | $4.31 | $4.31 | $4.31 | 50,063 |
| 2019-12-18 | $4.42 | $4.44 | $4.37 | $4.38 | $4.38 | 3,948 |
| 2019-12-17 | $4.04 | $4.40 | $4.00 | $4.40 | $4.40 | 12,623 |
| 2019-12-16 | $4.01 | $4.49 | $3.95 | $3.99 | $3.99 | 30,114 |
| 2019-12-13 | $3.97 | $4.10 | $3.92 | $3.99 | $3.99 | 17,835 |
| 2019-12-12 | $3.96 | $4.10 | $3.86 | $3.95 | $3.95 | 9,641 |
| 2019-12-11 | $4.00 | $4.01 | $3.95 | $4.01 | $4.01 | 1,295 |
| 2019-12-10 | $4.01 | $4.04 | $3.85 | $4.00 | $4.00 | 24,108 |
| 2019-12-09 | $3.85 | $4.38 | $3.85 | $3.92 | $3.92 | 23,833 |
| 2019-12-06 | $4.00 | $4.04 | $3.75 | $3.82 | $3.82 | 23,392 |
| 2019-12-05 | $3.80 | $4.47 | $3.80 | $4.02 | $4.02 | 51,594 |
| 2019-12-04 | $4.00 | $4.08 | $3.95 | $3.98 | $3.98 | 24,515 |
| 2019-12-03 | $3.95 | $4.00 | $3.76 | $3.95 | $3.95 | 36,975 |
| 2019-12-02 | $3.99 | $4.22 | $3.90 | $3.90 | $3.90 | 86,461 |
| 2019-11-29 | $4.00 | $4.24 | $4.00 | $4.10 | $4.10 | 7,892 |
| 2019-11-27 | $4.04 | $4.07 | $3.78 | $4.00 | $4.00 | 22,136 |
| 2019-11-26 | $4.20 | $4.25 | $4.05 | $4.18 | $4.18 | 18,721 |
| 2019-11-25 | $3.89 | $4.09 | $3.85 | $3.99 | $3.99 | 39,239 |
| 2019-11-22 | $3.75 | $3.86 | $3.75 | $3.80 | $3.80 | 14,258 |
| 2019-11-21 | $4.07 | $4.20 | $3.65 | $3.70 | $3.70 | 24,785 |
| 2019-11-20 | $4.26 | $4.40 | $4.11 | $4.16 | $4.16 | 30,709 |
| 2019-11-19 | $4.41 | $4.47 | $4.26 | $4.41 | $4.41 | 12,225 |
| 2019-11-18 | $4.59 | $4.88 | $4.31 | $4.54 | $4.54 | 26,442 |
| 2019-11-15 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 6,205 |
| 2019-11-14 | $4.25 | $4.50 | $4.25 | $4.35 | $4.35 | 4,731 |
| 2019-11-13 | $4.50 | $4.50 | $4.35 | $4.47 | $4.47 | 2,033 |
| 2019-11-12 | $4.63 | $4.63 | $4.52 | $4.53 | $4.53 | 1,659 |
| 2019-11-11 | $4.55 | $4.64 | $4.55 | $4.63 | $4.63 | 10,409 |
| 2019-11-08 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 1,294 |
| 2019-11-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 24 |
| 2019-11-06 | $4.74 | $4.74 | $4.49 | $4.49 | $4.49 | 2,000 |
| 2019-11-05 | $4.55 | $4.64 | $4.47 | $4.48 | $4.48 | 10,651 |
| 2019-11-04 | $4.70 | $4.70 | $4.36 | $4.52 | $4.52 | 1,425 |
| 2019-11-01 | $4.57 | $4.57 | $4.40 | $4.40 | $4.40 | 21,152 |
| 2019-10-31 | $4.40 | $4.75 | $4.25 | $4.27 | $4.27 | 12,490 |
| 2019-10-30 | $4.55 | $4.70 | $4.41 | $4.44 | $4.44 | 11,810 |
| 2019-10-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 356 |
| 2019-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 104 |
| 2019-10-25 | $4.39 | $4.69 | $4.39 | $4.40 | $4.40 | 1,200 |
| 2019-10-24 | $4.40 | $4.71 | $4.40 | $4.71 | $4.71 | 906 |
| 2019-10-23 | $4.74 | $4.74 | $4.58 | $4.60 | $4.60 | 1,530 |
| 2019-10-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 119 |
| 2019-10-21 | $4.05 | $4.75 | $4.05 | $4.61 | $4.61 | 5,150 |
| 2019-10-18 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 1,656 |
| 2019-10-17 | $4.00 | $4.25 | $4.00 | $4.25 | $4.25 | 566 |
| 2019-10-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 110 |
| 2019-10-15 | $3.95 | $4.23 | $3.95 | $4.07 | $4.07 | 3,840 |
| 2019-10-14 | $4.03 | $4.19 | $3.95 | $4.06 | $4.06 | 4,016 |
| 2019-10-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 185 |
| 2019-10-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-09 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 17 |
| 2019-10-08 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-07 | $3.77 | $4.04 | $3.77 | $4.04 | $4.04 | 4,119 |
| 2019-10-04 | $4.05 | $4.10 | $4.00 | $4.02 | $4.02 | 4,376 |
| 2019-10-03 | $4.00 | $4.08 | $3.83 | $4.00 | $4.00 | 12,800 |
| 2019-10-02 | $4.06 | $4.11 | $3.80 | $4.05 | $4.05 | 16,742 |
| 2019-10-01 | $4.33 | $4.62 | $4.23 | $4.28 | $4.28 | 17,241 |
| 2019-09-30 | $4.30 | $4.74 | $4.23 | $4.57 | $4.57 | 9,653 |
| 2019-09-27 | $4.34 | $4.64 | $4.34 | $4.47 | $4.47 | 1,860 |
| 2019-09-26 | $4.67 | $4.75 | $4.46 | $4.52 | $4.52 | 4,731 |
| 2019-09-25 | $4.58 | $4.71 | $4.55 | $4.71 | $4.71 | 1,200 |
| 2019-09-24 | $4.57 | $4.57 | $4.31 | $4.35 | $4.35 | 2,891 |
| 2019-09-23 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 101 |
| 2019-09-20 | $4.85 | $4.85 | $4.72 | $4.72 | $4.72 | 2,324 |
| 2019-09-19 | $4.73 | $4.78 | $4.55 | $4.74 | $4.74 | 11,152 |
| 2019-09-18 | $4.65 | $4.70 | $4.30 | $4.70 | $4.70 | 1,049 |
| 2019-09-17 | $4.38 | $4.85 | $4.30 | $4.45 | $4.45 | 9,771 |
| 2019-09-16 | $4.50 | $4.53 | $4.12 | $4.50 | $4.50 | 6,505 |
| 2019-09-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 25 |
| 2019-09-12 | $4.80 | $4.85 | $4.41 | $4.50 | $4.50 | 7,208 |
| 2019-09-11 | $4.58 | $4.58 | $4.36 | $4.36 | $4.36 | 2,355 |
| 2019-09-10 | $4.25 | $4.60 | $4.25 | $4.60 | $4.60 | 5,662 |
| 2019-09-09 | $4.50 | $4.50 | $4.18 | $4.30 | $4.30 | 3,715 |
| 2019-09-06 | $4.34 | $4.50 | $4.34 | $4.50 | $4.50 | 505 |
| 2019-09-05 | $4.36 | $4.46 | $4.06 | $4.20 | $4.20 | 2,858 |
| 2019-09-04 | $4.80 | $4.80 | $4.45 | $4.45 | $4.45 | 1,210 |
| 2019-09-03 | $4.57 | $4.84 | $4.41 | $4.50 | $4.50 | 1,635 |
| 2019-08-30 | $4.16 | $4.45 | $4.14 | $4.14 | $4.14 | 2,342 |
| 2019-08-29 | $4.53 | $4.53 | $4.33 | $4.33 | $4.33 | 1,020 |
| 2019-08-28 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 564 |
| 2019-08-27 | $4.60 | $5.00 | $4.52 | $4.52 | $4.52 | 5,081 |
| 2019-08-26 | $4.60 | $4.60 | $4.49 | $4.49 | $4.49 | 706 |
| 2019-08-23 | $4.67 | $4.73 | $4.35 | $4.35 | $4.35 | 2,600 |
| 2019-08-22 | $4.17 | $4.40 | $4.17 | $4.40 | $4.40 | 1,455 |
| 2019-08-21 | $4.22 | $4.41 | $4.15 | $4.41 | $4.41 | 2,454 |
| 2019-08-20 | $4.28 | $4.61 | $4.28 | $4.45 | $4.45 | 3,070 |
| 2019-08-19 | $4.16 | $4.25 | $4.15 | $4.17 | $4.17 | 1,032 |
| 2019-08-16 | $4.01 | $4.45 | $4.01 | $4.16 | $4.16 | 3,000 |
| 2019-08-15 | $3.86 | $4.50 | $3.86 | $4.28 | $4.28 | 2,827 |
| 2019-08-14 | $4.04 | $4.18 | $4.00 | $4.03 | $4.03 | 3,204 |
| 2019-08-13 | $4.25 | $4.27 | $4.04 | $4.19 | $4.19 | 2,029 |
| 2019-08-12 | $4.30 | $4.50 | $4.25 | $4.40 | $4.40 | 5,825 |
| 2019-08-09 | $4.50 | $4.62 | $4.41 | $4.41 | $4.41 | 6,055 |
| 2019-08-08 | $4.55 | $4.80 | $4.50 | $4.52 | $4.52 | 9,126 |
| 2019-08-07 | $4.21 | $4.62 | $4.15 | $4.60 | $4.60 | 2,701 |
| 2019-08-06 | $4.14 | $4.51 | $4.13 | $4.23 | $4.23 | 6,089 |
| 2019-08-05 | $4.87 | $5.00 | $4.13 | $4.13 | $4.13 | 16,780 |
| 2019-08-02 | $4.47 | $4.60 | $4.21 | $4.42 | $4.42 | 4,342 |
| 2019-08-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 30 |
| 2019-07-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 217 |
| 2019-07-30 | $4.26 | $4.32 | $4.26 | $4.32 | $4.32 | 910 |
| 2019-07-29 | $4.55 | $4.55 | $4.04 | $4.23 | $4.23 | 6,839 |
| 2019-07-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 171 |
| 2019-07-25 | $4.36 | $4.46 | $4.36 | $4.46 | $4.46 | 664 |
| 2019-07-24 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 714 |
| 2019-07-23 | $4.12 | $4.29 | $4.03 | $4.03 | $4.03 | 1,205 |
| 2019-07-22 | $4.17 | $4.17 | $4.12 | $4.12 | $4.12 | 605 |
| 2019-07-19 | $4.10 | $4.15 | $4.03 | $4.03 | $4.03 | 3,833 |
| 2019-07-18 | $4.54 | $4.54 | $4.01 | $4.03 | $4.03 | 4,240 |
| 2019-07-17 | $4.45 | $4.61 | $3.65 | $4.55 | $4.55 | 14,673 |
| 2019-07-16 | $4.43 | $4.50 | $4.40 | $4.40 | $4.40 | 7,710 |
| 2019-07-15 | $4.90 | $4.90 | $4.25 | $4.25 | $4.25 | 9,150 |
| 2019-07-12 | $4.99 | $5.01 | $4.68 | $4.93 | $4.93 | 9,401 |
| 2019-07-11 | $5.14 | $5.41 | $4.92 | $5.10 | $5.10 | 6,711 |
| 2019-07-10 | $5.10 | $5.11 | $4.82 | $4.85 | $4.85 | 6,189 |
| 2019-07-09 | $5.15 | $5.27 | $5.12 | $5.15 | $5.15 | 5,664 |
| 2019-07-08 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 2,975 |
| 2019-07-05 | $5.60 | $5.62 | $5.23 | $5.23 | $5.23 | 3,055 |
| 2019-07-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 70 |
| 2019-07-02 | $5.41 | $5.44 | $5.28 | $5.44 | $5.44 | 1,600 |
| 2019-07-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2 |
| 2019-06-28 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 597 |
| 2019-06-27 | $5.53 | $5.58 | $5.25 | $5.26 | $5.26 | 4,281 |
| 2019-06-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 505 |
| 2019-06-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 21 |
| 2019-06-24 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 1,044 |
| 2019-06-21 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 2,089 |
| 2019-06-20 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 1,012 |
| 2019-06-19 | $5.87 | $5.87 | $5.56 | $5.56 | $5.56 | 531 |
| 2019-06-18 | $5.75 | $5.75 | $5.65 | $5.65 | $5.65 | 1,521 |
| 2019-06-17 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 955 |
| 2019-06-14 | $5.74 | $5.74 | $5.64 | $5.65 | $5.65 | 1,709 |
| 2019-06-13 | $5.56 | $5.80 | $5.56 | $5.65 | $5.65 | 2,356 |
| 2019-06-12 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 1,087 |
| 2019-06-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,902 |
| 2019-06-10 | $5.89 | $5.89 | $5.70 | $5.70 | $5.70 | 3,111 |
| 2019-06-07 | $5.98 | $6.05 | $5.57 | $5.75 | $5.75 | 29,268 |
| 2019-06-06 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 1,148 |
| 2019-06-05 | $5.95 | $6.00 | $5.90 | $5.92 | $5.92 | 8,830 |
| 2019-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 175 |
| 2019-06-03 | $5.80 | $5.81 | $5.79 | $5.80 | $5.80 | 1,678 |
| 2019-05-31 | $6.04 | $6.05 | $5.98 | $5.98 | $5.98 | 2,000 |
| 2019-05-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,011 |
| 2019-05-29 | $6.06 | $6.06 | $5.80 | $6.00 | $6.00 | 3,700 |
| 2019-05-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 180 |
| 2019-05-24 | $5.91 | $6.29 | $5.87 | $6.23 | $6.23 | 7,395 |
| 2019-05-23 | $6.23 | $6.25 | $5.90 | $5.91 | $5.91 | 4,244 |
| 2019-05-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,027 |
| 2019-05-21 | $5.89 | $6.19 | $5.89 | $6.17 | $6.17 | 2,343 |
| 2019-05-20 | $5.92 | $5.95 | $5.80 | $5.95 | $5.95 | 4,937 |
| 2019-05-17 | $6.15 | $6.15 | $5.92 | $5.92 | $5.92 | 5,206 |
| 2019-05-16 | $6.30 | $6.30 | $6.14 | $6.14 | $6.14 | 4,510 |
| 2019-05-15 | $6.00 | $6.30 | $6.00 | $6.02 | $6.02 | 7,221 |
| 2019-05-14 | $6.38 | $6.38 | $6.01 | $6.16 | $6.16 | 13,716 |
| 2019-05-13 | $6.08 | $6.40 | $6.08 | $6.37 | $6.37 | 3,079 |
| 2019-05-10 | $6.29 | $6.33 | $5.92 | $6.33 | $6.33 | 17,500 |
| 2019-05-09 | $6.35 | $6.36 | $6.30 | $6.30 | $6.30 | 7,006 |
| 2019-05-08 | $6.60 | $6.60 | $6.35 | $6.45 | $6.45 | 9,094 |
| 2019-05-07 | $6.32 | $6.70 | $6.26 | $6.63 | $6.63 | 14,379 |
| 2019-05-06 | $6.44 | $6.44 | $6.30 | $6.30 | $6.30 | 600 |
| 2019-05-03 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 718 |
| 2019-05-02 | $6.33 | $6.35 | $6.24 | $6.25 | $6.25 | 5,783 |
| 2019-05-01 | $6.37 | $6.40 | $6.37 | $6.40 | $6.40 | 619 |
| 2019-04-30 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 1,468 |
| 2019-04-29 | $6.35 | $6.43 | $6.35 | $6.35 | $6.35 | 10,285 |
| 2019-04-26 | $6.29 | $6.35 | $6.29 | $6.35 | $6.35 | 850 |
| 2019-04-25 | $6.46 | $6.46 | $6.28 | $6.29 | $6.29 | 4,279 |
| 2019-04-24 | $6.36 | $6.36 | $6.25 | $6.35 | $6.35 | 4,727 |
| 2019-04-23 | $6.44 | $6.48 | $6.39 | $6.42 | $6.42 | 2,843 |
| 2019-04-22 | $6.28 | $6.47 | $6.25 | $6.30 | $6.30 | 2,336 |
| 2019-04-18 | $6.25 | $6.42 | $6.17 | $6.42 | $6.42 | 9,965 |
| 2019-04-17 | $6.13 | $6.13 | $6.10 | $6.13 | $6.13 | 2,425 |
| 2019-04-16 | $6.40 | $6.40 | $6.10 | $6.12 | $6.12 | 1,517 |
| 2019-04-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,016 |
| 2019-04-12 | $6.25 | $6.47 | $6.23 | $6.23 | $6.23 | 2,610 |
| 2019-04-11 | $6.50 | $6.50 | $6.22 | $6.33 | $6.33 | 2,348 |
| 2019-04-10 | $6.26 | $6.50 | $6.26 | $6.50 | $6.50 | 393 |
| 2019-04-09 | $6.55 | $6.62 | $6.25 | $6.47 | $6.47 | 2,248 |
| 2019-04-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 61 |
| 2019-04-05 | $6.52 | $6.52 | $6.25 | $6.26 | $6.26 | 8,626 |
| 2019-04-04 | $6.62 | $6.77 | $6.35 | $6.65 | $6.65 | 1,781 |
| 2019-04-03 | $6.70 | $6.83 | $6.50 | $6.53 | $6.53 | 3,919 |
| 2019-04-02 | $6.50 | $6.93 | $6.50 | $6.91 | $6.91 | 20,237 |
| 2019-04-01 | $6.38 | $6.43 | $6.38 | $6.43 | $6.43 | 525 |
| 2019-03-29 | $6.50 | $6.80 | $6.20 | $6.50 | $6.50 | 10,511 |
| 2019-03-28 | $6.06 | $6.43 | $6.06 | $6.41 | $6.41 | 2,514 |
| 2019-03-27 | $5.90 | $6.28 | $5.90 | $6.10 | $6.10 | 1,038 |
| 2019-03-26 | $6.75 | $6.75 | $6.10 | $6.34 | $6.34 | 4,110 |
| 2019-03-25 | $6.65 | $6.75 | $6.55 | $6.75 | $6.75 | 322 |
| 2019-03-22 | $6.68 | $6.75 | $6.41 | $6.72 | $6.72 | 2,682 |
| 2019-03-21 | $6.11 | $6.77 | $6.11 | $6.55 | $6.55 | 15,603 |
| 2019-03-20 | $6.05 | $6.09 | $6.05 | $6.09 | $6.09 | 1,219 |
| 2019-03-19 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 2,258 |
| 2019-03-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 176 |
| 2019-03-15 | $6.20 | $6.23 | $6.09 | $6.14 | $6.14 | 1,687 |
| 2019-03-14 | $6.04 | $6.13 | $6.04 | $6.13 | $6.13 | 2,304 |
| 2019-03-13 | $6.17 | $6.20 | $5.95 | $6.04 | $6.04 | 7,821 |
| 2019-03-12 | $6.60 | $6.68 | $6.06 | $6.12 | $6.12 | 24,640 |
| 2019-03-11 | $6.50 | $6.64 | $6.10 | $6.51 | $6.51 | 60,150 |
| 2019-03-08 | $6.14 | $6.48 | $6.06 | $6.48 | $6.48 | 3,460 |
| 2019-03-07 | $5.76 | $6.24 | $5.76 | $6.06 | $6.06 | 26,809 |
| 2019-03-06 | $5.84 | $5.85 | $5.76 | $5.78 | $5.78 | 32,230 |
| 2019-03-05 | $5.85 | $6.15 | $5.75 | $5.83 | $5.83 | 23,832 |
| 2019-03-04 | $6.05 | $6.18 | $5.78 | $5.81 | $5.81 | 34,200 |
| 2019-03-01 | $5.75 | $5.80 | $5.66 | $5.76 | $5.76 | 7,005 |
| 2019-02-28 | $5.75 | $5.88 | $5.60 | $5.75 | $5.75 | 26,492 |
| 2019-02-27 | $5.61 | $5.61 | $5.54 | $5.60 | $5.60 | 2,449 |
| 2019-02-26 | $5.90 | $5.90 | $5.52 | $5.52 | $5.52 | 9,076 |
| 2019-02-25 | $6.00 | $6.00 | $5.56 | $5.79 | $5.79 | 8,803 |
| 2019-02-22 | $5.83 | $5.83 | $5.57 | $5.74 | $5.74 | 4,611 |
| 2019-02-21 | $6.24 | $6.24 | $5.80 | $5.80 | $5.80 | 6,619 |
| 2019-02-20 | $5.91 | $5.98 | $5.91 | $5.98 | $5.98 | 969 |
| 2019-02-19 | $6.24 | $6.24 | $5.81 | $5.96 | $5.96 | 12,185 |
| 2019-02-15 | $5.84 | $6.01 | $5.83 | $5.91 | $5.91 | 4,991 |
| 2019-02-14 | $5.92 | $6.22 | $5.84 | $5.99 | $5.99 | 7,280 |
| 2019-02-13 | $5.97 | $5.97 | $5.83 | $5.84 | $5.84 | 2,660 |
| 2019-02-12 | $5.93 | $5.98 | $5.83 | $5.88 | $5.88 | 5,651 |
| 2019-02-11 | $5.92 | $5.92 | $5.85 | $5.90 | $5.90 | 8,802 |
| 2019-02-08 | $5.94 | $5.94 | $5.72 | $5.72 | $5.72 | 1,012 |
| 2019-02-07 | $5.66 | $5.94 | $5.66 | $5.94 | $5.94 | 2,898 |
| 2019-02-06 | $6.00 | $6.01 | $5.57 | $5.66 | $5.66 | 15,543 |
| 2019-02-05 | $5.83 | $6.19 | $5.83 | $6.00 | $6.00 | 6,474 |
| 2019-02-04 | $5.82 | $6.20 | $5.82 | $6.20 | $6.20 | 2,762 |
| 2019-02-01 | $6.04 | $6.04 | $5.75 | $5.95 | $5.95 | 3,476 |
| 2019-01-31 | $6.00 | $6.00 | $5.55 | $5.82 | $5.82 | 7,313 |
| 2019-01-30 | $6.00 | $6.00 | $5.75 | $5.97 | $5.97 | 4,519 |
| 2019-01-29 | $5.99 | $5.99 | $5.60 | $5.99 | $5.99 | 14,649 |
| 2019-01-28 | $6.09 | $6.09 | $6.03 | $6.03 | $6.03 | 405 |
| 2019-01-25 | $6.06 | $6.10 | $5.97 | $5.97 | $5.97 | 11,074 |
| 2019-01-24 | $6.49 | $6.49 | $6.13 | $6.39 | $6.39 | 5,461 |
| 2019-01-23 | $6.24 | $6.29 | $6.24 | $6.25 | $6.25 | 6,171 |
| 2019-01-22 | $6.49 | $6.55 | $6.09 | $6.28 | $6.28 | 7,098 |
| 2019-01-18 | $6.65 | $6.70 | $6.22 | $6.25 | $6.25 | 10,497 |
| 2019-01-17 | $6.88 | $7.12 | $6.73 | $6.73 | $6.73 | 18,732 |
| 2019-01-16 | $7.00 | $7.35 | $6.45 | $6.80 | $6.80 | 60,748 |
| 2019-01-15 | $6.94 | $6.94 | $6.30 | $6.48 | $6.48 | 28,328 |
| 2019-01-14 | $7.47 | $7.47 | $5.65 | $6.97 | $6.97 | 90,482 |
| 2019-01-11 | $10.00 | $10.69 | $9.98 | $10.00 | $10.00 | 7,419 |
| 2019-01-10 | $10.00 | $10.00 | $9.51 | $9.99 | $9.99 | 8,057 |
| 2019-01-09 | $10.00 | $10.00 | $9.55 | $9.55 | $9.55 | 8,049 |
| 2019-01-08 | $9.36 | $9.99 | $9.13 | $9.65 | $9.65 | 2,496 |
| 2019-01-07 | $9.78 | $9.78 | $8.96 | $9.27 | $9.27 | 2,785 |
| 2019-01-04 | $9.39 | $10.41 | $9.21 | $9.99 | $9.99 | 9,707 |
| 2019-01-03 | $9.00 | $9.05 | $8.91 | $9.00 | $9.00 | 1,795 |
| 2019-01-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 20 |
| 2018-12-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 289 |
| 2018-12-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 102 |
| 2018-12-27 | $9.00 | $9.81 | $9.00 | $9.12 | $9.12 | 2,247 |
| 2018-12-26 | $9.21 | $9.38 | $9.21 | $9.38 | $9.38 | 1,777 |
| 2018-12-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3 |
| 2018-12-21 | $9.01 | $9.38 | $9.00 | $9.00 | $9.00 | 1,340 |
| 2018-12-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 724 |
| 2018-12-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 200 |
| 2018-12-18 | $10.00 | $10.00 | $8.60 | $9.18 | $9.18 | 5,805 |
| 2018-12-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 151 |
| 2018-12-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 5 |
| 2018-12-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2018-12-12 | $11.04 | $11.04 | $10.99 | $10.99 | $10.99 | 661 |
| 2018-12-11 | $9.83 | $10.35 | $9.72 | $10.33 | $10.33 | 2,415 |
| 2018-12-10 | $11.00 | $11.00 | $10.40 | $10.55 | $10.55 | 22,827 |
| 2018-12-07 | $10.48 | $11.00 | $10.48 | $11.00 | $11.00 | 434 |
| 2018-12-06 | $11.10 | $11.29 | $10.90 | $10.90 | $10.90 | 702 |
| 2018-12-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 10 |
| 2018-12-03 | $11.47 | $11.67 | $11.09 | $11.67 | $11.67 | 1,801 |
| 2018-11-30 | $10.98 | $11.00 | $10.90 | $10.90 | $10.90 | 4,720 |
| 2018-11-29 | $11.00 | $11.05 | $10.92 | $10.93 | $10.93 | 5,964 |
| 2018-11-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,770 |
| 2018-11-27 | $12.31 | $12.31 | $11.17 | $11.17 | $11.17 | 1,203 |
| 2018-11-26 | $11.30 | $12.50 | $11.00 | $12.50 | $12.50 | 296,267 |
| 2018-11-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 704 |
| 2018-11-21 | $11.29 | $11.50 | $11.29 | $11.45 | $11.45 | 990 |
| 2018-11-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 100 |
| 2018-11-19 | $10.96 | $11.03 | $10.96 | $11.01 | $11.01 | 2,423 |
| 2018-11-16 | $11.19 | $11.19 | $10.80 | $11.07 | $11.07 | 1,236 |
| 2018-11-15 | $11.37 | $11.37 | $10.48 | $10.48 | $10.48 | 969 |
| 2018-11-14 | $11.20 | $11.20 | $11.06 | $11.06 | $11.06 | 550 |
| 2018-11-13 | $10.70 | $11.04 | $10.70 | $11.04 | $11.04 | 993 |
| 2018-11-12 | $12.00 | $12.00 | $10.19 | $10.51 | $10.51 | 19,667 |
| 2018-11-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2018-11-08 | $12.06 | $12.06 | $11.75 | $11.75 | $11.75 | 6,664 |
| 2018-11-07 | $12.50 | $12.50 | $12.05 | $12.10 | $12.10 | 2,606 |
| 2018-11-06 | $12.50 | $12.50 | $12.48 | $12.48 | $12.48 | 500 |
| 2018-11-05 | $12.50 | $12.50 | $11.85 | $11.85 | $11.85 | 1,983 |
| 2018-11-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 75 |
| 2018-11-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 356 |
| 2018-10-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-10-30 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 585 |
| 2018-10-29 | $11.78 | $12.01 | $11.75 | $12.00 | $12.00 | 1,380 |
| 2018-10-26 | $11.75 | $12.25 | $11.75 | $12.10 | $12.10 | 959 |
| 2018-10-25 | $12.57 | $13.38 | $11.75 | $11.75 | $11.75 | 5,630 |
| 2018-10-24 | $12.00 | $12.05 | $11.75 | $11.75 | $11.75 | 2,860 |
| 2018-10-23 | $11.76 | $11.82 | $11.76 | $11.82 | $11.82 | 440 |
| 2018-10-22 | $11.78 | $11.78 | $11.77 | $11.77 | $11.77 | 320 |
| 2018-10-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 30 |
| 2018-10-18 | $12.10 | $12.10 | $11.75 | $11.75 | $11.75 | 2,071 |
| 2018-10-17 | $12.11 | $12.11 | $12.05 | $12.05 | $12.05 | 2,979 |
| 2018-10-16 | $12.20 | $12.26 | $12.09 | $12.09 | $12.09 | 850 |
| 2018-10-15 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 120 |
| 2018-10-12 | $12.10 | $12.35 | $12.06 | $12.17 | $12.17 | 886 |
| 2018-10-11 | $12.35 | $12.35 | $12.00 | $12.00 | $12.00 | 3,209 |
| 2018-10-10 | $12.40 | $12.54 | $12.35 | $12.35 | $12.35 | 3,113 |
| 2018-10-09 | $13.37 | $13.42 | $12.40 | $12.60 | $12.60 | 10,261 |
| 2018-10-08 | $13.00 | $13.20 | $12.93 | $12.93 | $12.93 | 3,702 |
| 2018-10-05 | $13.40 | $13.47 | $13.40 | $13.47 | $13.47 | 685 |
| 2018-10-04 | $12.81 | $12.87 | $12.75 | $12.75 | $12.75 | 625 |
| 2018-10-03 | $12.79 | $13.02 | $12.75 | $12.75 | $12.75 | 2,059 |
| 2018-10-02 | $12.50 | $12.79 | $12.38 | $12.50 | $12.50 | 3,910 |
| 2018-10-01 | $12.82 | $12.82 | $12.75 | $12.75 | $12.75 | 206 |
| 2018-09-28 | $12.50 | $12.80 | $12.40 | $12.51 | $12.51 | 1,569 |
| 2018-09-27 | $12.46 | $12.77 | $12.40 | $12.50 | $12.50 | 4,311 |
| 2018-09-26 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 4,860 |
| 2018-09-25 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 106 |
| 2018-09-24 | $13.46 | $13.46 | $13.15 | $13.15 | $13.15 | 681 |
| 2018-09-21 | $12.34 | $12.50 | $12.34 | $12.50 | $12.50 | 5,427 |
| 2018-09-20 | $12.39 | $12.80 | $12.00 | $12.00 | $12.00 | 4,802 |
| 2018-09-19 | $13.50 | $13.84 | $12.22 | $12.39 | $12.39 | 18,953 |
| 2018-09-18 | $13.95 | $14.50 | $12.11 | $12.70 | $12.70 | 14,700 |
| 2018-09-17 | $12.77 | $12.99 | $12.77 | $12.99 | $12.99 | 2,590 |
| 2018-09-14 | $13.10 | $14.41 | $12.50 | $12.50 | $12.50 | 8,200 |
| 2018-09-13 | $13.30 | $13.61 | $13.05 | $13.10 | $13.10 | 2,203 |
| 2018-09-12 | $14.04 | $14.04 | $12.60 | $12.99 | $12.99 | 8,553 |
| 2018-09-11 | $13.50 | $13.50 | $12.50 | $13.34 | $13.34 | 4,150 |
| 2018-09-10 | $12.61 | $13.00 | $12.61 | $13.00 | $13.00 | 350 |
| 2018-09-07 | $13.03 | $13.03 | $12.51 | $12.95 | $12.95 | 1,310 |
| 2018-09-06 | $13.79 | $13.79 | $13.24 | $13.30 | $13.30 | 1,779 |
| 2018-09-05 | $13.24 | $13.31 | $13.24 | $13.31 | $13.31 | 1,511 |
| 2018-09-04 | $12.70 | $13.05 | $12.69 | $13.05 | $13.05 | 722 |
| 2018-08-31 | $12.00 | $12.72 | $12.00 | $12.65 | $12.65 | 2,857 |
| 2018-08-30 | $11.80 | $12.00 | $11.80 | $11.96 | $11.96 | 6,500 |
| 2018-08-29 | $11.94 | $11.94 | $11.83 | $11.83 | $11.83 | 736 |
| 2018-08-28 | $12.00 | $12.00 | $11.83 | $11.83 | $11.83 | 1,931 |
| 2018-08-27 | $11.56 | $12.00 | $11.56 | $12.00 | $12.00 | 728 |
| 2018-08-24 | $11.98 | $11.98 | $11.67 | $11.67 | $11.67 | 765 |
| 2018-08-23 | $11.58 | $12.00 | $11.58 | $11.97 | $11.97 | 1,751 |
| 2018-08-22 | $11.57 | $11.99 | $11.57 | $11.75 | $11.75 | 891 |
| 2018-08-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 219 |
| 2018-08-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,164 |
| 2018-08-17 | $11.80 | $12.05 | $11.80 | $11.80 | $11.80 | 4,271 |
| 2018-08-16 | $12.50 | $13.25 | $11.65 | $11.65 | $11.65 | 5,600 |
| 2018-08-15 | $12.97 | $12.97 | $11.99 | $12.50 | $12.50 | 9,834 |
| 2018-08-14 | $13.86 | $13.86 | $12.45 | $12.98 | $12.98 | 8,249 |
| 2018-08-13 | $13.90 | $13.90 | $13.40 | $13.40 | $13.40 | 1,255 |
| 2018-08-10 | $13.04 | $14.10 | $13.04 | $13.90 | $13.90 | 5,106 |
| 2018-08-09 | $13.46 | $14.42 | $12.70 | $13.20 | $13.20 | 8,424 |
| 2018-08-08 | $13.40 | $13.40 | $13.00 | $13.11 | $13.11 | 2,135 |
| 2018-08-07 | $13.34 | $13.40 | $13.34 | $13.40 | $13.40 | 678 |
| 2018-08-06 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 11 |
| 2018-08-03 | $13.14 | $13.22 | $12.14 | $13.22 | $13.22 | 5,114 |
| 2018-08-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 231 |
| 2018-08-01 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 190 |
| 2018-07-31 | $12.76 | $13.28 | $12.76 | $13.28 | $13.28 | 726 |
| 2018-07-30 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 342 |
| 2018-07-27 | $13.01 | $13.55 | $13.01 | $13.55 | $13.55 | 2,173 |
| 2018-07-26 | $13.25 | $13.50 | $13.25 | $13.31 | $13.31 | 6,603 |
| 2018-07-25 | $12.33 | $13.49 | $12.33 | $12.68 | $12.68 | 5,639 |
| 2018-07-24 | $11.22 | $12.50 | $11.22 | $12.50 | $12.50 | 2,197 |
| 2018-07-23 | $13.04 | $13.04 | $11.84 | $12.18 | $12.18 | 3,170 |
| 2018-07-20 | $13.11 | $13.54 | $13.02 | $13.20 | $13.20 | 5,996 |
| 2018-07-19 | $13.18 | $13.58 | $13.00 | $13.50 | $13.50 | 6,335 |
| 2018-07-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 98 |
| 2018-07-17 | $13.25 | $13.95 | $13.18 | $13.53 | $13.53 | 5,916 |
| 2018-07-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 7 |
| 2018-07-13 | $13.98 | $13.98 | $13.82 | $13.95 | $13.95 | 1,201 |
| 2018-07-12 | $13.90 | $13.99 | $13.03 | $13.99 | $13.99 | 4,097 |
| 2018-07-11 | $13.08 | $13.75 | $13.03 | $13.69 | $13.69 | 1,652 |
| 2018-07-10 | $13.60 | $14.00 | $13.28 | $14.00 | $14.00 | 2,694 |
| 2018-07-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 89 |
| 2018-07-06 | $14.15 | $14.28 | $13.60 | $13.75 | $13.75 | 2,560 |
| 2018-07-05 | $13.83 | $14.10 | $13.80 | $14.10 | $14.10 | 1,901 |
| 2018-07-03 | $13.80 | $14.07 | $13.80 | $14.07 | $14.07 | 1,227 |
| 2018-07-02 | $13.66 | $13.80 | $13.24 | $13.80 | $13.80 | 3,153 |
| 2018-06-29 | $15.57 | $15.70 | $13.53 | $13.66 | $13.66 | 11,154 |
| 2018-06-28 | $16.09 | $16.09 | $14.82 | $15.43 | $15.43 | 1,972 |
| 2018-06-27 | $16.24 | $16.24 | $16.10 | $16.10 | $16.10 | 970 |
| 2018-06-26 | $15.93 | $16.10 | $15.93 | $16.01 | $16.01 | 1,788 |
| 2018-06-25 | $15.04 | $15.66 | $14.64 | $15.17 | $15.17 | 3,131 |
| 2018-06-22 | $15.41 | $15.85 | $15.37 | $15.45 | $15.45 | 5,802 |
| 2018-06-21 | $15.08 | $15.68 | $15.06 | $15.37 | $15.37 | 5,569 |
| 2018-06-20 | $15.70 | $15.70 | $15.36 | $15.36 | $15.36 | 3,971 |
| 2018-06-19 | $15.98 | $16.06 | $15.71 | $15.76 | $15.76 | 2,002 |
| 2018-06-18 | $16.00 | $16.23 | $15.51 | $15.96 | $15.96 | 3,130 |
| 2018-06-15 | $16.48 | $16.48 | $15.63 | $16.10 | $16.10 | 9,125 |
| 2018-06-14 | $16.70 | $16.96 | $15.65 | $16.96 | $16.96 | 7,976 |
| 2018-06-13 | $16.39 | $16.39 | $16.11 | $16.30 | $16.30 | 635 |
| 2018-06-12 | $15.92 | $16.95 | $15.92 | $16.25 | $16.25 | 2,714 |
| 2018-06-11 | $16.25 | $16.26 | $15.63 | $16.25 | $16.25 | 2,998 |
| 2018-06-08 | $15.89 | $16.94 | $15.33 | $16.50 | $16.50 | 5,058 |
| 2018-06-07 | $15.63 | $15.84 | $15.63 | $15.84 | $15.84 | 1,303 |
| 2018-06-06 | $16.40 | $16.52 | $15.95 | $16.20 | $16.20 | 2,554 |
| 2018-06-05 | $16.30 | $16.64 | $16.12 | $16.54 | $16.54 | 2,359 |
| 2018-06-04 | $16.18 | $16.25 | $16.14 | $16.21 | $16.21 | 1,748 |
| 2018-06-01 | $16.22 | $16.65 | $16.00 | $16.65 | $16.65 | 1,400 |
| 2018-05-31 | $16.00 | $17.16 | $16.00 | $16.26 | $16.26 | 10,291 |
| 2018-05-30 | $16.41 | $16.41 | $15.35 | $16.00 | $16.00 | 9,241 |
| 2018-05-29 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 177 |
| 2018-05-25 | $16.11 | $16.12 | $16.01 | $16.07 | $16.07 | 963 |
| 2018-05-24 | $16.32 | $16.75 | $16.05 | $16.12 | $16.12 | 3,028 |
| 2018-05-23 | $16.13 | $16.28 | $16.03 | $16.24 | $16.24 | 8,439 |
| 2018-05-22 | $15.96 | $16.30 | $15.95 | $16.23 | $16.23 | 7,570 |
| 2018-05-21 | $16.02 | $16.66 | $15.95 | $15.96 | $15.96 | 24,503 |
| 2018-05-18 | $16.12 | $16.30 | $15.88 | $15.88 | $15.88 | 12,290 |
| 2018-05-17 | $16.11 | $16.72 | $15.76 | $16.45 | $16.45 | 7,846 |
| 2018-05-16 | $16.41 | $16.82 | $16.41 | $16.82 | $16.82 | 1,634 |
| 2018-05-15 | $15.80 | $16.57 | $15.80 | $16.57 | $16.57 | 3,872 |
| 2018-05-14 | $15.97 | $16.59 | $15.41 | $15.80 | $15.80 | 15,669 |
| 2018-05-11 | $16.50 | $16.87 | $15.86 | $16.22 | $16.22 | 12,689 |
| 2018-05-10 | $16.44 | $16.60 | $16.24 | $16.48 | $16.48 | 37,790 |
| 2018-05-09 | $16.10 | $16.74 | $16.10 | $16.70 | $16.70 | 2,125 |
| 2018-05-08 | $16.63 | $17.19 | $16.10 | $16.10 | $16.10 | 3,487 |
| 2018-05-07 | $17.29 | $18.05 | $16.43 | $17.00 | $17.00 | 11,102 |
| 2018-05-04 | $16.58 | $18.17 | $16.50 | $17.26 | $17.26 | 6,296 |
| 2018-05-03 | $16.70 | $16.70 | $16.29 | $16.29 | $16.29 | 740 |
| 2018-05-02 | $16.57 | $17.06 | $16.50 | $16.71 | $16.71 | 1,679 |
| 2018-05-01 | $17.26 | $17.26 | $16.51 | $17.24 | $17.24 | 1,232 |
| 2018-04-30 | $17.85 | $17.85 | $17.10 | $17.67 | $17.67 | 2,910 |
| 2018-04-27 | $18.00 | $18.20 | $17.30 | $17.30 | $17.30 | 11,416 |
| 2018-04-26 | $16.96 | $17.75 | $16.62 | $17.08 | $17.08 | 5,640 |
| 2018-04-25 | $16.32 | $16.34 | $16.30 | $16.30 | $16.30 | 939 |
| 2018-04-24 | $16.15 | $16.39 | $16.15 | $16.39 | $16.39 | 1,953 |
| 2018-04-23 | $16.73 | $16.90 | $16.26 | $16.65 | $16.65 | 11,434 |
| 2018-04-20 | $16.76 | $16.80 | $16.61 | $16.61 | $16.61 | 2,204 |
| 2018-04-19 | $16.89 | $17.40 | $16.72 | $16.80 | $16.80 | 4,318 |
| 2018-04-18 | $17.23 | $17.57 | $17.23 | $17.26 | $17.26 | 1,415 |
| 2018-04-17 | $17.01 | $17.31 | $17.00 | $17.20 | $17.20 | 1,990 |
| 2018-04-16 | $17.49 | $17.49 | $16.96 | $17.20 | $17.20 | 2,975 |
| 2018-04-13 | $18.09 | $18.09 | $17.51 | $18.03 | $18.03 | 1,559 |
| 2018-04-12 | $19.60 | $19.60 | $16.60 | $17.51 | $17.51 | 10,662 |
| 2018-04-11 | $19.99 | $20.15 | $18.75 | $19.23 | $19.23 | 11,536 |
| 2018-04-10 | $19.90 | $20.34 | $19.12 | $20.34 | $20.34 | 1,650 |
| 2018-04-09 | $20.71 | $20.71 | $19.80 | $20.00 | $20.00 | 889 |
| 2018-04-06 | $19.40 | $20.00 | $19.40 | $19.99 | $19.99 | 16,668 |
| 2018-04-05 | $21.94 | $22.35 | $19.50 | $19.98 | $19.98 | 16,861 |
| 2018-04-04 | $19.00 | $21.91 | $18.50 | $21.00 | $21.00 | 49,149 |
| 2018-04-03 | $19.24 | $20.63 | $19.00 | $19.45 | $19.45 | 7,013 |
| 2018-04-02 | $20.00 | $21.00 | $18.29 | $18.76 | $18.76 | 14,703 |
| 2018-03-29 | $20.95 | $22.32 | $19.70 | $20.00 | $20.00 | 9,915 |
| 2018-03-28 | $20.13 | $21.00 | $20.12 | $20.30 | $20.30 | 18,325 |
| 2018-03-27 | $23.00 | $25.55 | $20.33 | $20.56 | $20.56 | 129,700 |
| 2018-03-26 | $18.00 | $24.43 | $17.52 | $20.97 | $20.97 | 185,372 |
| 2018-03-23 | $16.00 | $16.20 | $15.75 | $16.00 | $16.00 | 15,470 |
| 2018-03-22 | $17.25 | $17.25 | $15.97 | $16.00 | $16.00 | 3,999 |
| 2018-03-21 | $17.40 | $17.52 | $17.19 | $17.30 | $17.30 | 1,344 |
| 2018-03-20 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 452 |
| 2018-03-19 | $16.00 | $17.17 | $16.00 | $16.75 | $16.75 | 8,896 |
| 2018-03-16 | $16.43 | $16.58 | $15.66 | $15.95 | $15.95 | 5,101 |
| 2018-03-15 | $15.80 | $17.00 | $15.59 | $17.00 | $17.00 | 21,488 |
| 2018-03-14 | $16.59 | $16.67 | $15.42 | $15.85 | $15.85 | 32,431 |
| 2018-03-13 | $15.77 | $16.06 | $15.71 | $15.80 | $15.80 | 9,626 |
| 2018-03-12 | $15.45 | $16.37 | $15.45 | $15.90 | $15.90 | 867 |
| 2018-03-09 | $16.80 | $16.80 | $16.60 | $16.60 | $16.60 | 913 |
| 2018-03-08 | $17.00 | $17.00 | $16.60 | $16.60 | $16.60 | 1,205 |
| 2018-03-07 | $15.50 | $17.18 | $15.50 | $16.50 | $16.50 | 23,812 |
| 2018-03-06 | $15.50 | $15.80 | $15.08 | $15.60 | $15.60 | 12,724 |
| 2018-03-05 | $15.00 | $16.25 | $15.00 | $15.50 | $15.50 | 15,838 |
| 2018-03-02 | $15.30 | $17.45 | $15.00 | $15.00 | $15.00 | 31,177 |
| 2018-03-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 182 |
| 2018-02-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 206 |
| 2018-02-27 | $15.15 | $15.20 | $14.50 | $14.50 | $14.50 | 593 |
| 2018-02-26 | $15.02 | $15.27 | $14.61 | $15.03 | $15.03 | 1,449 |
| 2018-02-23 | $13.95 | $15.50 | $13.68 | $15.00 | $15.00 | 15,063 |
| 2018-02-22 | $13.51 | $13.95 | $13.51 | $13.86 | $13.86 | 2,200 |
| 2018-02-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 109 |
| 2018-02-20 | $13.95 | $13.95 | $12.15 | $12.60 | $12.60 | 4,907 |
| 2018-02-16 | $12.75 | $12.99 | $12.65 | $12.80 | $12.80 | 5,064 |
| 2018-02-15 | $12.89 | $12.89 | $12.75 | $12.75 | $12.75 | 1,075 |
| 2018-02-14 | $12.17 | $12.17 | $12.00 | $12.09 | $12.09 | 3,318 |
| 2018-02-13 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 211 |
| 2018-02-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2018-02-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 12 |
| 2018-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2018-02-07 | $11.19 | $12.36 | $11.19 | $11.85 | $11.85 | 7,471 |
| 2018-02-06 | $11.71 | $11.71 | $11.69 | $11.69 | $11.69 | 800 |
| 2018-02-05 | $12.10 | $12.10 | $11.89 | $11.95 | $11.95 | 3,398 |
| 2018-02-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 149 |
| 2018-02-01 | $12.33 | $12.33 | $12.10 | $12.10 | $12.10 | 1,125 |
| 2018-01-31 | $12.50 | $12.59 | $12.42 | $12.45 | $12.45 | 2,960 |
| 2018-01-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 50 |
| 2018-01-29 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 407 |
| 2018-01-26 | $12.71 | $12.71 | $12.50 | $12.50 | $12.50 | 937 |
| 2018-01-25 | $13.04 | $13.10 | $12.55 | $12.80 | $12.80 | 6,492 |
| 2018-01-24 | $13.30 | $14.40 | $13.10 | $13.10 | $13.10 | 4,878 |
| 2018-01-23 | $13.51 | $13.51 | $13.03 | $13.03 | $13.03 | 488 |
| 2018-01-22 | $13.07 | $13.27 | $13.07 | $13.25 | $13.25 | 2,722 |
| 2018-01-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 5 |
| 2018-01-18 | $14.18 | $14.18 | $12.83 | $12.84 | $12.84 | 8,894 |
| 2018-01-17 | $12.55 | $13.03 | $12.55 | $12.83 | $12.83 | 1,891 |
| 2018-01-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 306 |
| 2018-01-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2018-01-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 153 |
| 2018-01-10 | $12.75 | $12.75 | $12.32 | $12.32 | $12.32 | 269 |
| 2018-01-09 | $12.18 | $12.82 | $12.18 | $12.82 | $12.82 | 14,983 |
| 2018-01-08 | $12.49 | $12.50 | $12.49 | $12.50 | $12.50 | 550 |
| 2018-01-05 | $12.25 | $12.50 | $12.12 | $12.50 | $12.50 | 6,140 |
| 2018-01-04 | $12.35 | $12.35 | $11.62 | $12.21 | $12.21 | 10,353 |
| 2018-01-03 | $12.45 | $12.45 | $11.73 | $12.35 | $12.35 | 25,903 |
| 2018-01-02 | $11.05 | $12.67 | $11.05 | $12.34 | $12.34 | 11,440 |
| 2017-12-29 | $11.61 | $11.92 | $11.61 | $11.87 | $11.87 | 2,340 |
| 2017-12-28 | $11.92 | $11.92 | $11.64 | $11.92 | $11.92 | 720 |
| 2017-12-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2017-12-26 | $12.45 | $12.50 | $11.40 | $11.71 | $11.71 | 8,015 |
| 2017-12-22 | $11.80 | $12.50 | $11.41 | $12.10 | $12.10 | 10,264 |
| 2017-12-21 | $11.57 | $11.69 | $10.74 | $11.55 | $11.55 | 16,558 |
| 2017-12-20 | $11.50 | $11.83 | $11.42 | $11.59 | $11.59 | 9,270 |
| 2017-12-19 | $11.75 | $11.90 | $11.44 | $11.70 | $11.70 | 8,365 |
| 2017-12-18 | $12.03 | $12.35 | $11.78 | $11.94 | $11.94 | 7,270 |
| 2017-12-15 | $11.84 | $12.44 | $11.43 | $11.88 | $11.88 | 19,266 |
| 2017-12-14 | $12.14 | $12.50 | $11.48 | $11.92 | $11.92 | 6,686 |
| 2017-12-13 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 216 |
| 2017-12-12 | $11.62 | $11.62 | $11.51 | $11.51 | $11.51 | 700 |
| 2017-12-11 | $11.58 | $11.60 | $11.30 | $11.60 | $11.60 | 1,314 |
| 2017-12-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 138 |
| 2017-12-07 | $11.50 | $11.73 | $11.38 | $11.38 | $11.38 | 9,830 |
| 2017-12-06 | $11.65 | $11.80 | $11.58 | $11.58 | $11.58 | 725 |
| 2017-12-05 | $11.38 | $11.80 | $11.38 | $11.80 | $11.80 | 7,714 |
| 2017-12-04 | $11.46 | $11.46 | $11.31 | $11.31 | $11.31 | 2,155 |
| 2017-12-01 | $11.31 | $12.50 | $11.31 | $11.61 | $11.61 | 12,513 |
| 2017-11-30 | $11.16 | $11.49 | $11.16 | $11.20 | $11.20 | 2,601 |
| 2017-11-29 | $11.20 | $11.50 | $11.20 | $11.50 | $11.50 | 600 |
| 2017-11-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 6 |
| 2017-11-27 | $11.49 | $11.49 | $11.40 | $11.40 | $11.40 | 350 |
| 2017-11-24 | $11.18 | $11.20 | $11.18 | $11.19 | $11.19 | 416 |
| 2017-11-22 | $11.16 | $11.17 | $10.85 | $11.17 | $11.17 | 1,864 |
| 2017-11-21 | $11.30 | $11.30 | $10.44 | $10.80 | $10.80 | 8,353 |
| 2017-11-20 | $11.80 | $11.80 | $11.40 | $11.49 | $11.49 | 6,575 |
| 2017-11-17 | $11.61 | $12.19 | $11.60 | $11.60 | $11.60 | 1,551 |
| 2017-11-16 | $11.98 | $11.98 | $11.50 | $11.50 | $11.50 | 1,702 |
| 2017-11-15 | $12.39 | $12.39 | $11.90 | $11.90 | $11.90 | 4,070 |
| 2017-11-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 400 |
| 2017-11-13 | $12.30 | $12.44 | $12.20 | $12.44 | $12.44 | 1,851 |
| 2017-11-10 | $12.76 | $12.80 | $12.41 | $12.48 | $12.48 | 1,078 |
| 2017-11-09 | $13.07 | $13.12 | $12.93 | $12.93 | $12.93 | 2,000 |
| 2017-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1 |
| 2017-11-07 | $13.85 | $13.85 | $13.40 | $13.40 | $13.40 | 1,722 |
| 2017-11-06 | $14.13 | $14.13 | $13.99 | $13.99 | $13.99 | 394 |
| 2017-11-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2017-11-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 108 |
| 2017-11-01 | $13.69 | $13.75 | $13.42 | $13.75 | $13.75 | 6,890 |
| 2017-10-31 | $13.40 | $13.40 | $12.77 | $13.35 | $13.35 | 8,812 |
| 2017-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 130 |
| 2017-10-27 | $13.98 | $13.98 | $13.40 | $13.48 | $13.48 | 2,831 |
| 2017-10-26 | $13.88 | $13.97 | $13.60 | $13.87 | $13.87 | 6,942 |
| 2017-10-25 | $14.24 | $14.25 | $13.50 | $13.50 | $13.50 | 13,006 |
| 2017-10-24 | $14.08 | $14.42 | $14.08 | $14.33 | $14.33 | 3,105 |
| 2017-10-23 | $14.49 | $14.49 | $14.35 | $14.49 | $14.49 | 2,710 |
| 2017-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 150 |
| 2017-10-19 | $15.39 | $15.85 | $14.86 | $14.91 | $14.91 | 4,293 |
| 2017-10-18 | $15.06 | $15.08 | $15.06 | $15.08 | $15.08 | 354 |
| 2017-10-17 | $15.33 | $15.33 | $15.03 | $15.03 | $15.03 | 2,130 |
| 2017-10-16 | $15.70 | $16.44 | $14.65 | $14.66 | $14.66 | 23,154 |
| 2017-10-13 | $15.28 | $15.99 | $15.28 | $15.71 | $15.71 | 1,661 |
| 2017-10-12 | $15.11 | $15.54 | $15.11 | $15.54 | $15.54 | 3,131 |
| 2017-10-11 | $15.01 | $15.26 | $15.01 | $15.16 | $15.16 | 4,612 |
| 2017-10-10 | $15.32 | $15.32 | $15.01 | $15.01 | $15.01 | 3,352 |
| 2017-10-09 | $15.10 | $15.30 | $15.10 | $15.30 | $15.30 | 1,400 |
| 2017-10-06 | $15.25 | $15.52 | $15.25 | $15.28 | $15.28 | 2,462 |
| 2017-10-05 | $15.53 | $15.78 | $15.50 | $15.75 | $15.75 | 10,912 |
| 2017-10-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,427 |
| 2017-10-03 | $15.40 | $15.50 | $15.40 | $15.50 | $15.50 | 3,000 |
| 2017-10-02 | $15.30 | $15.70 | $15.30 | $15.70 | $15.70 | 3,457 |
| 2017-09-29 | $15.30 | $15.36 | $15.25 | $15.35 | $15.35 | 1,500 |
| 2017-09-28 | $15.35 | $15.35 | $15.30 | $15.30 | $15.30 | 876 |
| 2017-09-27 | $15.60 | $15.80 | $15.23 | $15.24 | $15.24 | 4,054 |
| 2017-09-26 | $15.45 | $15.45 | $15.04 | $15.04 | $15.04 | 1,647 |
| 2017-09-25 | $15.50 | $15.59 | $15.42 | $15.42 | $15.42 | 2,015 |
| 2017-09-22 | $15.04 | $15.38 | $15.04 | $15.38 | $15.38 | 4,371 |
| 2017-09-21 | $15.01 | $15.03 | $15.00 | $15.03 | $15.03 | 937 |
| 2017-09-20 | $15.00 | $15.00 | $14.94 | $14.94 | $14.94 | 493 |
| 2017-09-19 | $15.50 | $15.50 | $14.96 | $15.20 | $15.20 | 5,391 |
| 2017-09-18 | $15.80 | $15.80 | $15.12 | $15.18 | $15.18 | 4,584 |
| 2017-09-15 | $16.13 | $16.19 | $15.81 | $15.86 | $15.86 | 5,309 |
| 2017-09-14 | $15.95 | $15.99 | $15.87 | $15.97 | $15.97 | 3,799 |
| 2017-09-13 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 1,179 |
| 2017-09-12 | $16.80 | $16.80 | $16.30 | $16.40 | $16.40 | 2,018 |
| 2017-09-11 | $17.00 | $17.50 | $16.63 | $16.95 | $16.95 | 23,207 |
| 2017-09-08 | $16.70 | $17.20 | $15.89 | $16.89 | $16.89 | 37,692 |
| 2017-09-07 | $13.75 | $16.80 | $13.75 | $16.66 | $16.66 | 112,726 |
| 2017-09-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 452 |
| 2017-09-05 | $11.53 | $12.10 | $11.53 | $12.10 | $12.10 | 13,867 |
| 2017-09-01 | $12.16 | $12.23 | $12.16 | $12.23 | $12.23 | 854 |
| 2017-08-31 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 100 |
| 2017-08-30 | $12.30 | $12.40 | $12.21 | $12.40 | $12.40 | 702 |
| 2017-08-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 200 |
| 2017-08-28 | $12.22 | $12.65 | $12.22 | $12.65 | $12.65 | 301 |
| 2017-08-25 | $12.57 | $12.57 | $12.12 | $12.12 | $12.12 | 590 |
| 2017-08-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 200 |
| 2017-08-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-08-22 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 700 |
| 2017-08-21 | $12.48 | $12.65 | $12.48 | $12.65 | $12.65 | 1,400 |
| 2017-08-18 | $12.46 | $12.46 | $12.32 | $12.40 | $12.40 | 1,050 |
| 2017-08-17 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 230 |
| 2017-08-16 | $12.28 | $12.28 | $12.27 | $12.27 | $12.27 | 1,301 |
| 2017-08-15 | $12.29 | $12.29 | $12.20 | $12.20 | $12.20 | 480 |
| 2017-08-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 191 |
| 2017-08-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 9 |
| 2017-08-10 | $12.36 | $12.36 | $12.24 | $12.24 | $12.24 | 751 |
| 2017-08-09 | $12.15 | $12.15 | $12.11 | $12.11 | $12.11 | 412 |
| 2017-08-08 | $12.20 | $12.25 | $12.11 | $12.11 | $12.11 | 5,638 |
| 2017-08-07 | $11.80 | $12.00 | $11.68 | $11.97 | $11.97 | 5,375 |
| 2017-08-04 | $11.99 | $11.99 | $11.80 | $11.80 | $11.80 | 1,253 |
| 2017-08-03 | $11.97 | $11.97 | $11.95 | $11.95 | $11.95 | 337 |
| 2017-08-02 | $12.14 | $12.40 | $12.14 | $12.31 | $12.31 | 2,350 |
| 2017-08-01 | $11.80 | $12.28 | $11.80 | $12.28 | $12.28 | 686 |
| 2017-07-31 | $12.38 | $12.38 | $11.82 | $11.82 | $11.82 | 1,340 |
| 2017-07-28 | $11.80 | $12.49 | $11.80 | $12.49 | $12.49 | 300 |
| 2017-07-27 | $12.18 | $12.18 | $11.95 | $11.95 | $11.95 | 1,050 |
| 2017-07-26 | $12.05 | $12.05 | $12.03 | $12.05 | $12.05 | 950 |
| 2017-07-25 | $12.22 | $12.23 | $12.15 | $12.15 | $12.15 | 1,526 |
| 2017-07-24 | $12.10 | $12.35 | $12.10 | $12.17 | $12.17 | 687 |
| 2017-07-21 | $12.10 | $12.20 | $12.08 | $12.08 | $12.08 | 730 |
| 2017-07-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 77 |
| 2017-07-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2017-07-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 101 |
| 2017-07-17 | $11.62 | $12.00 | $11.61 | $11.98 | $11.98 | 5,200 |
| 2017-07-14 | $11.73 | $11.73 | $11.71 | $11.71 | $11.71 | 1,200 |
| 2017-07-13 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 4,912 |
| 2017-07-12 | $11.61 | $11.90 | $11.60 | $11.79 | $11.79 | 3,410 |
| 2017-07-11 | $11.78 | $11.78 | $11.50 | $11.54 | $11.54 | 844 |
| 2017-07-10 | $11.89 | $11.89 | $11.80 | $11.80 | $11.80 | 535 |
| 2017-07-07 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 411 |
| 2017-07-06 | $11.75 | $12.09 | $11.75 | $12.09 | $12.09 | 400 |
| 2017-07-05 | $11.79 | $11.88 | $11.66 | $11.88 | $11.88 | 1,471 |
| 2017-07-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2017-06-30 | $11.56 | $11.66 | $11.52 | $11.66 | $11.66 | 10,360 |
| 2017-06-29 | $11.30 | $11.60 | $11.30 | $11.60 | $11.60 | 2,939 |
| 2017-06-28 | $11.86 | $11.86 | $11.03 | $11.40 | $11.40 | 5,224 |
| 2017-06-27 | $12.23 | $12.25 | $12.07 | $12.07 | $12.07 | 4,513 |
| 2017-06-26 | $12.12 | $12.12 | $11.92 | $12.09 | $12.09 | 588 |
| 2017-06-23 | $11.50 | $12.05 | $11.43 | $12.04 | $12.04 | 13,644 |
| 2017-06-22 | $11.92 | $11.92 | $11.45 | $11.52 | $11.52 | 6,492 |
| 2017-06-21 | $11.81 | $12.28 | $11.70 | $11.73 | $11.73 | 8,005 |
| 2017-06-20 | $12.64 | $12.64 | $11.70 | $11.94 | $11.94 | 15,858 |
| 2017-06-19 | $12.50 | $12.50 | $12.01 | $12.01 | $12.01 | 1,556 |
| 2017-06-16 | $12.41 | $12.65 | $12.20 | $12.64 | $12.64 | 4,376 |
| 2017-06-15 | $12.69 | $12.69 | $12.35 | $12.35 | $12.35 | 3,376 |
| 2017-06-14 | $12.33 | $12.69 | $12.30 | $12.69 | $12.69 | 3,113 |
| 2017-06-13 | $12.40 | $12.40 | $12.28 | $12.34 | $12.34 | 1,716 |
| 2017-06-12 | $12.60 | $12.61 | $12.40 | $12.45 | $12.45 | 4,380 |
| 2017-06-09 | $12.81 | $12.92 | $12.60 | $12.69 | $12.69 | 1,555 |
| 2017-06-08 | $13.05 | $13.11 | $12.70 | $12.85 | $12.85 | 3,498 |
| 2017-06-07 | $13.19 | $13.63 | $12.97 | $13.23 | $13.23 | 7,194 |
| 2017-06-06 | $13.36 | $13.57 | $13.20 | $13.20 | $13.20 | 5,092 |
| 2017-06-05 | $13.50 | $13.88 | $13.17 | $13.40 | $13.40 | 10,834 |
| 2017-06-02 | $13.66 | $13.71 | $13.50 | $13.69 | $13.69 | 4,168 |
| 2017-06-01 | $13.81 | $13.81 | $13.61 | $13.80 | $13.80 | 2,340 |
| 2017-05-31 | $14.12 | $14.25 | $13.62 | $13.95 | $13.95 | 7,195 |
| 2017-05-30 | $14.76 | $15.00 | $13.85 | $14.15 | $14.15 | 13,624 |
| 2017-05-26 | $15.13 | $15.49 | $14.59 | $14.90 | $14.90 | 2,128 |
| 2017-05-25 | $15.99 | $16.59 | $14.85 | $15.63 | $15.63 | 13,161 |
| 2017-05-24 | $16.51 | $16.95 | $15.55 | $15.75 | $15.75 | 29,413 |
| 2017-05-23 | $16.00 | $16.26 | $15.30 | $16.26 | $16.26 | 25,693 |
| 2017-05-22 | $13.72 | $17.50 | $13.53 | $15.60 | $15.60 | 38,050 |
| 2017-05-19 | $13.52 | $13.52 | $13.50 | $13.52 | $13.52 | 7,657 |
| 2017-05-18 | $13.50 | $13.60 | $13.50 | $13.52 | $13.52 | 4,128 |
| 2017-05-17 | $13.33 | $13.45 | $13.33 | $13.45 | $13.45 | 603 |
| 2017-05-16 | $13.49 | $13.52 | $13.49 | $13.51 | $13.51 | 2,479 |
| 2017-05-15 | $13.57 | $13.57 | $13.50 | $13.51 | $13.51 | 6,334 |
| 2017-05-12 | $13.50 | $13.73 | $13.50 | $13.50 | $13.50 | 2,404 |
| 2017-05-11 | $13.52 | $13.52 | $13.50 | $13.52 | $13.52 | 2,714 |
| 2017-05-10 | $13.51 | $13.73 | $13.50 | $13.52 | $13.52 | 8,352 |
| 2017-05-09 | $13.60 | $13.60 | $13.50 | $13.52 | $13.52 | 1,956 |
| 2017-05-08 | $13.50 | $13.60 | $13.50 | $13.50 | $13.50 | 4,054 |
| 2017-05-05 | $13.50 | $13.55 | $13.50 | $13.50 | $13.50 | 6,762 |
| 2017-05-04 | $13.63 | $13.63 | $13.50 | $13.52 | $13.52 | 7,428 |
| 2017-05-03 | $13.50 | $13.58 | $13.50 | $13.51 | $13.51 | 3,882 |
| 2017-05-02 | $13.52 | $13.53 | $13.50 | $13.50 | $13.50 | 11,901 |
| 2017-05-01 | $13.60 | $13.85 | $11.05 | $13.52 | $13.52 | 26,843 |
| 2017-04-28 | $13.50 | $13.56 | $13.50 | $13.50 | $13.50 | 37,531 |
| 2017-04-27 | $13.50 | $13.89 | $13.50 | $13.50 | $13.50 | 586,652 |
Verona Pharma Plc (VRNA) News Headlines
Recent Verona Pharma Plc (VRNA) News
Similar Companies to Verona Pharma Plc (VRNA) 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 |