Verona Pharma plc - American Depositary Shares NASDAQ:VRNA Historical Prices

Below are the 1432 trading days of historical prices for VRNA.

# Exchange Symbol Date Open High Low Close
1432 NASDAQ VRNA Wed, Jan 18, 2023 23.50 23.80 22.42 22.74
1431 NASDAQ VRNA Tue, Jan 17, 2023 23.83 24.24 23.43 23.69
1430 NASDAQ VRNA Fri, Jan 13, 2023 23.78 24.84 23.78 23.92
1429 NASDAQ VRNA Thu, Jan 12, 2023 23.58 24.29 23.26 23.80
1428 NASDAQ VRNA Wed, Jan 11, 2023 23.92 23.92 22.68 23.58
1427 NASDAQ VRNA Tue, Jan 10, 2023 23.85 24.18 23.34 23.76
1426 NASDAQ VRNA Mon, Jan 9, 2023 25.62 25.62 23.00 24.00
1425 NASDAQ VRNA Fri, Jan 6, 2023 25.59 26.32 24.70 25.27
1424 NASDAQ VRNA Thu, Jan 5, 2023 24.39 25.85 24.12 25.23
1423 NASDAQ VRNA Wed, Jan 4, 2023 24.17 25.34 23.98 25.11
1422 NASDAQ VRNA Tue, Jan 3, 2023 26.44 26.44 22.10 24.48
1421 NASDAQ VRNA Fri, Dec 30, 2022 24.40 26.23 23.86 26.13
1420 NASDAQ VRNA Thu, Dec 29, 2022 22.02 24.60 21.75 24.41
1419 NASDAQ VRNA Wed, Dec 28, 2022 23.82 24.50 21.30 22.05
1418 NASDAQ VRNA Tue, Dec 27, 2022 22.01 25.49 21.55 23.83
1417 NASDAQ VRNA Fri, Dec 23, 2022 22.25 24.63 21.68 21.89
1416 NASDAQ VRNA Thu, Dec 22, 2022 22.44 22.97 20.70 22.05
1415 NASDAQ VRNA Wed, Dec 21, 2022 18.64 23.76 18.20 23.21
1414 NASDAQ VRNA Tue, Dec 20, 2022 16.80 20.13 16.51 18.59
1413 NASDAQ VRNA Mon, Dec 19, 2022 13.26 13.70 12.86 13.49
1412 NASDAQ VRNA Fri, Dec 16, 2022 12.83 13.25 12.40 13.13
1411 NASDAQ VRNA Thu, Dec 15, 2022 13.03 13.46 12.75 12.81
1410 NASDAQ VRNA Wed, Dec 14, 2022 13.00 13.45 12.89 12.99
1409 NASDAQ VRNA Tue, Dec 13, 2022 13.06 13.43 12.72 13.00
1408 NASDAQ VRNA Mon, Dec 12, 2022 12.45 13.17 12.45 12.95
1407 NASDAQ VRNA Fri, Dec 9, 2022 12.39 13.04 12.39 12.46
1406 NASDAQ VRNA Thu, Dec 8, 2022 12.18 12.86 12.02 12.43
1405 NASDAQ VRNA Wed, Dec 7, 2022 13.25 13.34 11.77 12.18
1404 NASDAQ VRNA Tue, Dec 6, 2022 13.38 13.81 13.18 13.26
1403 NASDAQ VRNA Mon, Dec 5, 2022 14.15 14.15 13.48 13.57
1402 NASDAQ VRNA Fri, Dec 2, 2022 13.47 14.44 13.47 13.94
1401 NASDAQ VRNA Thu, Dec 1, 2022 12.96 14.25 12.82 13.71
1400 NASDAQ VRNA Wed, Nov 30, 2022 12.97 13.42 12.45 12.90
1399 NASDAQ VRNA Tue, Nov 29, 2022 12.39 13.17 12.26 12.91
1398 NASDAQ VRNA Mon, Nov 28, 2022 12.60 12.87 11.81 12.44
1397 NASDAQ VRNA Fri, Nov 25, 2022 12.55 12.95 12.33 12.61
1396 NASDAQ VRNA Wed, Nov 23, 2022 12.47 12.95 12.44 12.56
1395 NASDAQ VRNA Tue, Nov 22, 2022 12.73 12.74 12.31 12.46
1394 NASDAQ VRNA Mon, Nov 21, 2022 12.38 12.64 12.15 12.57
1393 NASDAQ VRNA Fri, Nov 18, 2022 12.17 12.63 11.72 12.29
1392 NASDAQ VRNA Thu, Nov 17, 2022 11.91 12.16 11.56 12.06
1391 NASDAQ VRNA Wed, Nov 16, 2022 12.36 12.80 12.01 12.05
1390 NASDAQ VRNA Tue, Nov 15, 2022 12.71 12.98 12.28 12.37
1389 NASDAQ VRNA Mon, Nov 14, 2022 12.53 13.07 12.28 12.49
1388 NASDAQ VRNA Fri, Nov 11, 2022 12.18 13.03 11.93 12.49
1387 NASDAQ VRNA Thu, Nov 10, 2022 12.49 12.52 11.96 12.18
1386 NASDAQ VRNA Wed, Nov 9, 2022 13.00 13.43 12.28 12.35
1385 NASDAQ VRNA Tue, Nov 8, 2022 12.79 13.09 12.32 12.93
1384 NASDAQ VRNA Mon, Nov 7, 2022 12.38 12.70 12.20 12.62
1383 NASDAQ VRNA Fri, Nov 4, 2022 12.83 12.87 12.00 12.13
1382 NASDAQ VRNA Thu, Nov 3, 2022 12.86 12.86 12.28 12.71
1381 NASDAQ VRNA Wed, Nov 2, 2022 13.35 13.60 12.73 12.97
1380 NASDAQ VRNA Tue, Nov 1, 2022 13.20 13.40 12.86 13.19
1379 NASDAQ VRNA Mon, Oct 31, 2022 12.93 12.94 12.00 12.80
1378 NASDAQ VRNA Fri, Oct 28, 2022 11.89 13.11 11.60 12.88
1377 NASDAQ VRNA Thu, Oct 27, 2022 11.54 11.67 11.10 11.50
1376 NASDAQ VRNA Wed, Oct 26, 2022 11.17 11.92 11.17 11.60
1375 NASDAQ VRNA Tue, Oct 25, 2022 10.17 11.25 10.17 11.25
1374 NASDAQ VRNA Mon, Oct 24, 2022 10.47 10.50 9.76 10.26
1373 NASDAQ VRNA Fri, Oct 21, 2022 10.46 10.66 10.02 10.52
1372 NASDAQ VRNA Thu, Oct 20, 2022 9.82 10.45 9.82 10.39
1371 NASDAQ VRNA Wed, Oct 19, 2022 10.47 10.47 9.75 9.88
1370 NASDAQ VRNA Tue, Oct 18, 2022 10.42 10.51 10.23 10.47
1369 NASDAQ VRNA Mon, Oct 17, 2022 10.22 10.50 9.97 10.34
1368 NASDAQ VRNA Fri, Oct 14, 2022 10.04 10.18 9.67 10.01
1367 NASDAQ VRNA Thu, Oct 13, 2022 9.38 10.14 9.26 10.00
1366 NASDAQ VRNA Wed, Oct 12, 2022 9.97 10.04 9.59 9.84
1365 NASDAQ VRNA Tue, Oct 11, 2022 9.87 10.21 9.47 9.97
1364 NASDAQ VRNA Mon, Oct 10, 2022 10.13 10.39 9.84 9.98
1363 NASDAQ VRNA Fri, Oct 7, 2022 10.49 10.49 10.04 10.13
1362 NASDAQ VRNA Thu, Oct 6, 2022 10.50 10.68 10.22 10.41
1361 NASDAQ VRNA Wed, Oct 5, 2022 10.50 10.69 10.34 10.60
1360 NASDAQ VRNA Tue, Oct 4, 2022 10.05 10.68 9.86 10.61
1359 NASDAQ VRNA Mon, Oct 3, 2022 10.22 10.66 9.81 10.11
1358 NASDAQ VRNA Fri, Sep 30, 2022 9.43 11.00 9.43 10.22
1357 NASDAQ VRNA Thu, Sep 29, 2022 9.47 9.61 9.32 9.43
1356 NASDAQ VRNA Wed, Sep 28, 2022 8.95 9.83 8.79 9.55
1355 NASDAQ VRNA Tue, Sep 27, 2022 8.77 9.39 8.71 9.14
1354 NASDAQ VRNA Mon, Sep 26, 2022 8.50 8.88 8.41 8.70
1353 NASDAQ VRNA Fri, Sep 23, 2022 9.05 9.11 8.61 8.63
1352 NASDAQ VRNA Thu, Sep 22, 2022 9.86 9.86 9.03 9.36
1351 NASDAQ VRNA Wed, Sep 21, 2022 10.20 10.25 9.87 9.96
1350 NASDAQ VRNA Tue, Sep 20, 2022 9.92 10.10 9.70 10.05
1349 NASDAQ VRNA Mon, Sep 19, 2022 10.44 10.44 9.84 9.84
1348 NASDAQ VRNA Fri, Sep 16, 2022 10.50 10.50 9.99 10.19
1347 NASDAQ VRNA Thu, Sep 15, 2022 10.68 11.38 10.64 10.80
1346 NASDAQ VRNA Wed, Sep 14, 2022 10.44 10.76 10.11 10.75
1345 NASDAQ VRNA Tue, Sep 13, 2022 10.18 10.53 10.00 10.38
1344 NASDAQ VRNA Mon, Sep 12, 2022 10.92 11.12 9.96 10.09
1343 NASDAQ VRNA Fri, Sep 9, 2022 10.81 11.50 10.49 10.92
1342 NASDAQ VRNA Thu, Sep 8, 2022 10.39 11.00 10.28 10.70
1341 NASDAQ VRNA Wed, Sep 7, 2022 9.91 10.50 9.91 10.41
1340 NASDAQ VRNA Tue, Sep 6, 2022 10.18 10.28 9.91 10.00
1339 NASDAQ VRNA Fri, Sep 2, 2022 10.50 10.61 10.12 10.30
1338 NASDAQ VRNA Thu, Sep 1, 2022 10.42 10.68 10.12 10.48
1337 NASDAQ VRNA Wed, Aug 31, 2022 9.72 10.49 9.72 10.42
1336 NASDAQ VRNA Tue, Aug 30, 2022 10.44 10.50 9.60 9.90
1335 NASDAQ VRNA Mon, Aug 29, 2022 10.70 10.71 10.22 10.25
1334 NASDAQ VRNA Fri, Aug 26, 2022 11.28 11.39 10.43 10.55
1333 NASDAQ VRNA Thu, Aug 25, 2022 10.69 10.91 10.37 10.59
1332 NASDAQ VRNA Wed, Aug 24, 2022 10.43 11.02 10.26 10.76
1331 NASDAQ VRNA Tue, Aug 23, 2022 10.76 11.01 10.37 10.48
1330 NASDAQ VRNA Mon, Aug 22, 2022 11.55 11.95 10.70 10.79
1329 NASDAQ VRNA Fri, Aug 19, 2022 12.82 12.86 11.95 12.00
1328 NASDAQ VRNA Thu, Aug 18, 2022 12.47 12.95 12.03 12.82
1327 NASDAQ VRNA Wed, Aug 17, 2022 11.51 12.96 11.49 12.03
1326 NASDAQ VRNA Tue, Aug 16, 2022 12.62 12.62 11.26 11.63
1325 NASDAQ VRNA Mon, Aug 15, 2022 13.07 13.13 12.07 12.48
1324 NASDAQ VRNA Fri, Aug 12, 2022 11.80 13.86 11.27 13.59
1323 NASDAQ VRNA Thu, Aug 11, 2022 11.90 13.00 11.29 11.80
1322 NASDAQ VRNA Wed, Aug 10, 2022 10.25 11.43 9.57 10.90
1321 NASDAQ VRNA Tue, Aug 9, 2022 13.99 14.69 9.02 10.03
1320 NASDAQ VRNA Mon, Aug 8, 2022 6.99 7.00 6.54 6.95
1319 NASDAQ VRNA Fri, Aug 5, 2022 6.10 6.79 6.10 6.70
1318 NASDAQ VRNA Thu, Aug 4, 2022 5.86 6.15 5.86 6.15
1317 NASDAQ VRNA Wed, Aug 3, 2022 5.70 5.90 5.70 5.89
1316 NASDAQ VRNA Tue, Aug 2, 2022 5.51 5.78 5.51 5.68
1315 NASDAQ VRNA Mon, Aug 1, 2022 5.67 5.74 5.40 5.63
1314 NASDAQ VRNA Fri, Jul 29, 2022 5.46 5.56 5.22 5.38
1313 NASDAQ VRNA Thu, Jul 28, 2022 5.50 5.65 5.19 5.48
1312 NASDAQ VRNA Wed, Jul 27, 2022 5.78 5.78 5.37 5.52
1311 NASDAQ VRNA Tue, Jul 26, 2022 5.58 5.66 5.40 5.60
1310 NASDAQ VRNA Mon, Jul 25, 2022 5.50 5.94 5.45 5.58
1309 NASDAQ VRNA Fri, Jul 22, 2022 5.72 5.77 5.40 5.50
1308 NASDAQ VRNA Thu, Jul 21, 2022 5.67 5.93 5.55 5.76
1307 NASDAQ VRNA Wed, Jul 20, 2022 5.80 6.03 5.52 5.68
1306 NASDAQ VRNA Tue, Jul 19, 2022 5.98 6.01 5.70 5.75
1305 NASDAQ VRNA Mon, Jul 18, 2022 5.45 5.94 5.45 5.84
1304 NASDAQ VRNA Fri, Jul 15, 2022 5.69 5.70 5.39 5.45
1303 NASDAQ VRNA Thu, Jul 14, 2022 4.77 5.69 4.61 5.27
1302 NASDAQ VRNA Wed, Jul 13, 2022 4.14 4.93 4.14 4.86
1301 NASDAQ VRNA Tue, Jul 12, 2022 4.26 4.31 4.14 4.14
1300 NASDAQ VRNA Mon, Jul 11, 2022 4.17 4.50 4.17 4.31
1299 NASDAQ VRNA Fri, Jul 8, 2022 4.26 4.45 4.14 4.24
1298 NASDAQ VRNA Thu, Jul 7, 2022 4.29 4.58 4.25 4.27
1297 NASDAQ VRNA Wed, Jul 6, 2022 4.28 4.46 4.18 4.26
1296 NASDAQ VRNA Tue, Jul 5, 2022 4.60 4.65 4.23 4.30
1295 NASDAQ VRNA Fri, Jul 1, 2022 4.14 4.50 4.14 4.30
1294 NASDAQ VRNA Thu, Jun 30, 2022 4.40 4.61 4.16 4.19
1293 NASDAQ VRNA Wed, Jun 29, 2022 4.50 4.67 4.44 4.44
1292 NASDAQ VRNA Tue, Jun 28, 2022 4.54 4.82 4.46 4.48
1291 NASDAQ VRNA Mon, Jun 27, 2022 4.55 4.81 4.15 4.59
1290 NASDAQ VRNA Fri, Jun 24, 2022 4.42 4.80 4.42 4.48
1289 NASDAQ VRNA Thu, Jun 23, 2022 4.07 4.50 3.99 4.42
1288 NASDAQ VRNA Wed, Jun 22, 2022 3.85 4.10 3.85 4.03
1287 NASDAQ VRNA Tue, Jun 21, 2022 4.18 4.33 3.85 3.85
1286 NASDAQ VRNA Fri, Jun 17, 2022 4.29 4.35 4.11 4.19
1285 NASDAQ VRNA Thu, Jun 16, 2022 4.82 4.82 4.08 4.32
1284 NASDAQ VRNA Wed, Jun 15, 2022 4.56 4.82 4.47 4.62
1283 NASDAQ VRNA Tue, Jun 14, 2022 4.57 4.86 4.23 4.84
1282 NASDAQ VRNA Mon, Jun 13, 2022 4.26 4.73 4.17 4.59
1281 NASDAQ VRNA Fri, Jun 10, 2022 4.26 4.78 4.25 4.48
1280 NASDAQ VRNA Thu, Jun 9, 2022 4.97 5.00 4.29 4.29
1279 NASDAQ VRNA Wed, Jun 8, 2022 4.87 5.02 4.85 4.99
1278 NASDAQ VRNA Tue, Jun 7, 2022 4.97 5.06 4.76 4.86
1277 NASDAQ VRNA Mon, Jun 6, 2022 4.88 5.14 4.88 5.06
1276 NASDAQ VRNA Fri, Jun 3, 2022 4.75 4.93 4.44 4.88
1275 NASDAQ VRNA Thu, Jun 2, 2022 4.52 4.89 4.35 4.44
1274 NASDAQ VRNA Wed, Jun 1, 2022 4.53 4.96 4.31 4.55
1273 NASDAQ VRNA Tue, May 31, 2022 4.50 4.95 4.39 4.53
1272 NASDAQ VRNA Fri, May 27, 2022 4.49 4.50 4.28 4.48
1271 NASDAQ VRNA Thu, May 26, 2022 4.36 4.56 4.33 4.46
1270 NASDAQ VRNA Wed, May 25, 2022 4.13 4.40 4.06 4.40
1269 NASDAQ VRNA Tue, May 24, 2022 4.08 4.20 3.96 4.18
1268 NASDAQ VRNA Mon, May 23, 2022 3.93 4.14 3.93 4.14
1267 NASDAQ VRNA Fri, May 20, 2022 3.73 3.93 3.73 3.91
1266 NASDAQ VRNA Thu, May 19, 2022 3.76 4.02 3.69 3.72
1265 NASDAQ VRNA Wed, May 18, 2022 4.04 4.12 3.53 3.76
1264 NASDAQ VRNA Tue, May 17, 2022 3.84 4.11 3.84 4.09
1263 NASDAQ VRNA Mon, May 16, 2022 3.75 4.04 3.66 3.77
1262 NASDAQ VRNA Fri, May 13, 2022 3.57 3.97 3.57 3.75
1261 NASDAQ VRNA Thu, May 12, 2022 3.59 3.88 3.41 3.55
1260 NASDAQ VRNA Wed, May 11, 2022 3.71 3.90 3.56 3.64
1259 NASDAQ VRNA Tue, May 10, 2022 3.61 3.82 3.53 3.75
1258 NASDAQ VRNA Mon, May 9, 2022 3.86 3.86 3.52 3.55
1257 NASDAQ VRNA Fri, May 6, 2022 4.02 4.14 3.87 3.95
1256 NASDAQ VRNA Thu, May 5, 2022 4.01 4.46 3.84 4.05
1255 NASDAQ VRNA Wed, May 4, 2022 4.09 4.48 3.94 4.05
1254 NASDAQ VRNA Tue, May 3, 2022 4.09 4.12 3.82 4.06
1253 NASDAQ VRNA Mon, May 2, 2022 4.13 4.28 3.90 3.90
1252 NASDAQ VRNA Fri, Apr 29, 2022 4.20 4.40 4.10 4.18
1251 NASDAQ VRNA Thu, Apr 28, 2022 3.96 4.21 3.96 4.16
1250 NASDAQ VRNA Wed, Apr 27, 2022 4.32 4.43 3.84 4.03
1249 NASDAQ VRNA Tue, Apr 26, 2022 4.32 4.49 4.01 4.05
1248 NASDAQ VRNA Mon, Apr 25, 2022 4.13 4.50 3.83 4.39
1247 NASDAQ VRNA Fri, Apr 22, 2022 4.04 4.27 3.86 4.20
1246 NASDAQ VRNA Thu, Apr 21, 2022 4.08 4.30 4.07 4.07
1245 NASDAQ VRNA Wed, Apr 20, 2022 3.96 4.22 3.88 4.07
1244 NASDAQ VRNA Tue, Apr 19, 2022 4.06 4.22 3.81 4.00
1243 NASDAQ VRNA Mon, Apr 18, 2022 4.25 4.25 4.00 4.05
1242 NASDAQ VRNA Thu, Apr 14, 2022 4.10 4.20 4.06 4.06
1241 NASDAQ VRNA Wed, Apr 13, 2022 4.29 4.30 4.04 4.15
1240 NASDAQ VRNA Tue, Apr 12, 2022 4.48 4.48 4.20 4.21
1239 NASDAQ VRNA Mon, Apr 11, 2022 4.41 4.50 4.16 4.28
1238 NASDAQ VRNA Fri, Apr 8, 2022 4.86 4.86 4.50 4.50
1237 NASDAQ VRNA Thu, Apr 7, 2022 4.87 5.11 4.84 4.91
1236 NASDAQ VRNA Wed, Apr 6, 2022 4.92 5.14 4.86 4.87
1235 NASDAQ VRNA Tue, Apr 5, 2022 4.86 5.00 4.86 4.89
1234 NASDAQ VRNA Mon, Apr 4, 2022 4.89 5.05 4.88 4.94
1233 NASDAQ VRNA Fri, Apr 1, 2022 5.06 5.09 4.86 4.89
1232 NASDAQ VRNA Thu, Mar 31, 2022 5.28 5.50 4.95 4.99
1231 NASDAQ VRNA Wed, Mar 30, 2022 5.26 5.44 5.10 5.26
1230 NASDAQ VRNA Tue, Mar 29, 2022 5.06 5.50 5.05 5.10
1229 NASDAQ VRNA Mon, Mar 28, 2022 5.39 5.39 4.86 5.01
1228 NASDAQ VRNA Fri, Mar 25, 2022 5.36 5.45 5.02 5.31
1227 NASDAQ VRNA Thu, Mar 24, 2022 5.36 5.50 5.21 5.21
1226 NASDAQ VRNA Wed, Mar 23, 2022 5.09 5.36 5.09 5.31
1225 NASDAQ VRNA Tue, Mar 22, 2022 4.97 5.20 4.88 5.12
1224 NASDAQ VRNA Mon, Mar 21, 2022 5.03 5.18 4.87 4.87
1223 NASDAQ VRNA Fri, Mar 18, 2022 4.97 5.17 4.93 5.10
1222 NASDAQ VRNA Thu, Mar 17, 2022 4.92 5.10 4.92 4.93
1221 NASDAQ VRNA Wed, Mar 16, 2022 5.09 5.09 4.88 4.89
1220 NASDAQ VRNA Tue, Mar 15, 2022 4.94 5.04 4.93 5.00
1219 NASDAQ VRNA Mon, Mar 14, 2022 5.14 5.16 4.80 4.97
1218 NASDAQ VRNA Fri, Mar 11, 2022 5.08 5.08 4.82 4.82
1217 NASDAQ VRNA Thu, Mar 10, 2022 4.84 5.09 4.80 5.00
1216 NASDAQ VRNA Wed, Mar 9, 2022 4.84 5.08 4.84 4.94
1215 NASDAQ VRNA Tue, Mar 8, 2022 4.88 5.07 4.67 4.84
1214 NASDAQ VRNA Mon, Mar 7, 2022 5.39 5.43 4.76 4.96
1213 NASDAQ VRNA Fri, Mar 4, 2022 5.62 5.62 5.35 5.45
1212 NASDAQ VRNA Thu, Mar 3, 2022 5.49 5.65 5.40 5.58
1211 NASDAQ VRNA Wed, Mar 2, 2022 5.51 5.69 5.41 5.51
1210 NASDAQ VRNA Tue, Mar 1, 2022 5.62 5.63 5.39 5.56
1209 NASDAQ VRNA Mon, Feb 28, 2022 5.68 5.80 5.47 5.62
1208 NASDAQ VRNA Fri, Feb 25, 2022 5.55 5.94 5.55 5.64
1207 NASDAQ VRNA Thu, Feb 24, 2022 5.24 5.81 5.15 5.49
1206 NASDAQ VRNA Wed, Feb 23, 2022 5.51 5.64 5.38 5.43
1205 NASDAQ VRNA Tue, Feb 22, 2022 5.78 5.83 5.53 5.54
1204 NASDAQ VRNA Fri, Feb 18, 2022 5.87 5.96 5.76 5.85
1203 NASDAQ VRNA Thu, Feb 17, 2022 6.04 6.15 5.75 5.89
1202 NASDAQ VRNA Wed, Feb 16, 2022 6.19 6.19 5.98 6.01
1201 NASDAQ VRNA Tue, Feb 15, 2022 5.91 6.19 5.91 5.99
1200 NASDAQ VRNA Mon, Feb 14, 2022 5.92 6.12 5.90 5.95
1199 NASDAQ VRNA Fri, Feb 11, 2022 6.04 6.24 5.90 5.95
1198 NASDAQ VRNA Thu, Feb 10, 2022 6.00 6.22 5.97 6.01
1197 NASDAQ VRNA Wed, Feb 9, 2022 5.80 6.05 5.80 5.94
1196 NASDAQ VRNA Tue, Feb 8, 2022 6.07 6.07 5.80 5.83
1195 NASDAQ VRNA Mon, Feb 7, 2022 5.98 6.27 5.98 6.02
1194 NASDAQ VRNA Fri, Feb 4, 2022 5.75 6.20 5.75 5.94
1193 NASDAQ VRNA Thu, Feb 3, 2022 5.96 5.96 5.73 5.75
1192 NASDAQ VRNA Wed, Feb 2, 2022 6.27 6.47 5.97 5.99
1191 NASDAQ VRNA Tue, Feb 1, 2022 6.33 6.52 6.05 6.17
1190 NASDAQ VRNA Mon, Jan 31, 2022 5.93 6.51 5.82 6.21
1189 NASDAQ VRNA Fri, Jan 28, 2022 5.99 6.28 5.79 5.98
1188 NASDAQ VRNA Thu, Jan 27, 2022 6.46 6.47 5.90 5.98
1187 NASDAQ VRNA Wed, Jan 26, 2022 6.43 6.71 6.29 6.38
1186 NASDAQ VRNA Tue, Jan 25, 2022 5.93 6.52 5.92 6.36
1185 NASDAQ VRNA Mon, Jan 24, 2022 6.31 6.31 5.77 6.13
1184 NASDAQ VRNA Fri, Jan 21, 2022 6.75 6.75 6.21 6.37
1183 NASDAQ VRNA Thu, Jan 20, 2022 6.96 7.05 6.55 6.62
1182 NASDAQ VRNA Wed, Jan 19, 2022 6.57 6.89 6.50 6.89
1181 NASDAQ VRNA Tue, Jan 18, 2022 6.61 6.74 6.43 6.66
1180 NASDAQ VRNA Fri, Jan 14, 2022 6.69 6.76 6.11 6.75
1179 NASDAQ VRNA Thu, Jan 13, 2022 6.85 6.85 6.35 6.69
1178 NASDAQ VRNA Wed, Jan 12, 2022 6.97 6.97 6.68 6.77
1177 NASDAQ VRNA Tue, Jan 11, 2022 6.94 6.94 6.73 6.86
1176 NASDAQ VRNA Mon, Jan 10, 2022 6.95 7.00 6.62 6.81
1175 NASDAQ VRNA Fri, Jan 7, 2022 6.85 7.04 6.73 6.88
1174 NASDAQ VRNA Thu, Jan 6, 2022 6.81 7.08 6.35 6.85
1173 NASDAQ VRNA Wed, Jan 5, 2022 7.05 7.05 6.74 6.88
1172 NASDAQ VRNA Tue, Jan 4, 2022 7.01 7.05 6.50 6.98
1171 NASDAQ VRNA Mon, Jan 3, 2022 6.79 6.99 6.56 6.96
1170 NASDAQ VRNA Fri, Dec 31, 2021 6.97 7.05 6.57 6.72
1169 NASDAQ VRNA Thu, Dec 30, 2021 6.88 6.98 6.76 6.96
1168 NASDAQ VRNA Wed, Dec 29, 2021 6.90 6.98 6.71 6.83
1167 NASDAQ VRNA Tue, Dec 28, 2021 7.11 7.19 6.54 7.03
1166 NASDAQ VRNA Mon, Dec 27, 2021 6.49 7.25 6.49 7.08
1165 NASDAQ VRNA Thu, Dec 23, 2021 6.00 6.49 5.84 6.42
1164 NASDAQ VRNA Wed, Dec 22, 2021 5.53 6.17 5.53 6.00
1163 NASDAQ VRNA Tue, Dec 21, 2021 5.40 5.53 5.34 5.52
1162 NASDAQ VRNA Mon, Dec 20, 2021 5.67 5.67 5.20 5.39
1161 NASDAQ VRNA Fri, Dec 17, 2021 5.15 5.51 4.97 5.20
1160 NASDAQ VRNA Thu, Dec 16, 2021 4.62 5.14 4.40 5.07
1159 NASDAQ VRNA Wed, Dec 15, 2021 4.53 4.70 4.42 4.57
1158 NASDAQ VRNA Tue, Dec 14, 2021 4.63 4.84 4.41 4.58
1157 NASDAQ VRNA Mon, Dec 13, 2021 4.62 4.98 4.36 4.78
1156 NASDAQ VRNA Fri, Dec 10, 2021 4.51 4.88 4.42 4.78
1155 NASDAQ VRNA Thu, Dec 9, 2021 3.96 4.75 3.95 4.56
1154 NASDAQ VRNA Wed, Dec 8, 2021 3.95 4.03 3.83 4.00
1153 NASDAQ VRNA Tue, Dec 7, 2021 4.00 4.24 3.91 3.95
1152 NASDAQ VRNA Mon, Dec 6, 2021 4.41 4.41 3.66 3.91
1151 NASDAQ VRNA Fri, Dec 3, 2021 4.66 4.75 4.39 4.48
1150 NASDAQ VRNA Thu, Dec 2, 2021 4.39 4.64 4.37 4.60
1149 NASDAQ VRNA Wed, Dec 1, 2021 4.83 4.83 4.39 4.40
1148 NASDAQ VRNA Tue, Nov 30, 2021 4.69 4.89 4.57 4.78
1147 NASDAQ VRNA Mon, Nov 29, 2021 4.84 4.84 4.69 4.70
1146 NASDAQ VRNA Fri, Nov 26, 2021 4.82 4.92 4.71 4.74
1145 NASDAQ VRNA Wed, Nov 24, 2021 4.82 4.99 4.82 4.91
1144 NASDAQ VRNA Tue, Nov 23, 2021 4.98 5.10 4.84 4.85
1143 NASDAQ VRNA Mon, Nov 22, 2021 5.23 5.30 4.82 4.97
1142 NASDAQ VRNA Fri, Nov 19, 2021 5.25 5.41 5.12 5.19
1141 NASDAQ VRNA Thu, Nov 18, 2021 5.22 5.37 5.17 5.22
1140 NASDAQ VRNA Wed, Nov 17, 2021 5.30 5.42 5.22 5.22
1139 NASDAQ VRNA Tue, Nov 16, 2021 5.33 5.44 5.32 5.33
1138 NASDAQ VRNA Mon, Nov 15, 2021 5.23 5.38 5.22 5.30
1137 NASDAQ VRNA Fri, Nov 12, 2021 5.40 5.48 5.18 5.25
1136 NASDAQ VRNA Thu, Nov 11, 2021 5.13 5.30 5.11 5.23
1135 NASDAQ VRNA Wed, Nov 10, 2021 5.19 5.32 5.02 5.08
1134 NASDAQ VRNA Tue, Nov 9, 2021 5.30 5.38 5.00 5.17
1133 NASDAQ VRNA Mon, Nov 8, 2021 5.11 5.24 5.10 5.17
1132 NASDAQ VRNA Fri, Nov 5, 2021 5.08 5.11 4.96 5.10
1131 NASDAQ VRNA Thu, Nov 4, 2021 5.08 5.23 5.00 5.01
1130 NASDAQ VRNA Wed, Nov 3, 2021 5.16 5.24 5.05 5.11
1129 NASDAQ VRNA Tue, Nov 2, 2021 5.32 5.35 4.98 5.19
1128 NASDAQ VRNA Mon, Nov 1, 2021 5.11 5.34 5.11 5.28
1127 NASDAQ VRNA Fri, Oct 29, 2021 5.08 5.16 5.03 5.12
1126 NASDAQ VRNA Thu, Oct 28, 2021 5.15 5.30 4.97 5.07
1125 NASDAQ VRNA Wed, Oct 27, 2021 5.27 5.38 5.10 5.14
1124 NASDAQ VRNA Tue, Oct 26, 2021 5.09 5.30 5.07 5.25
1123 NASDAQ VRNA Mon, Oct 25, 2021 5.00 5.18 4.99 5.11
1122 NASDAQ VRNA Fri, Oct 22, 2021 5.04 5.10 4.98 4.98
1121 NASDAQ VRNA Thu, Oct 21, 2021 5.00 5.23 4.91 5.05
1120 NASDAQ VRNA Wed, Oct 20, 2021 5.03 5.23 4.94 4.98
1119 NASDAQ VRNA Tue, Oct 19, 2021 5.15 5.24 5.00 5.02
1118 NASDAQ VRNA Mon, Oct 18, 2021 4.98 5.25 4.96 5.14
1117 NASDAQ VRNA Fri, Oct 15, 2021 5.06 5.18 4.94 5.06
1116 NASDAQ VRNA Thu, Oct 14, 2021 4.90 5.10 4.90 5.04
1115 NASDAQ VRNA Wed, Oct 13, 2021 4.59 4.91 4.59 4.86
1114 NASDAQ VRNA Tue, Oct 12, 2021 4.55 4.75 4.53 4.53
1113 NASDAQ VRNA Mon, Oct 11, 2021 4.51 4.73 4.51 4.55
1112 NASDAQ VRNA Fri, Oct 8, 2021 4.71 4.78 4.55 4.55
1111 NASDAQ VRNA Thu, Oct 7, 2021 4.70 4.90 4.70 4.75
1110 NASDAQ VRNA Wed, Oct 6, 2021 4.45 4.74 4.45 4.60
1109 NASDAQ VRNA Tue, Oct 5, 2021 4.95 5.21 4.45 4.49
1108 NASDAQ VRNA Mon, Oct 4, 2021 5.07 5.34 4.89 4.95
1107 NASDAQ VRNA Fri, Oct 1, 2021 5.39 5.41 5.07 5.09
1106 NASDAQ VRNA Thu, Sep 30, 2021 5.46 5.92 5.31 5.48
1105 NASDAQ VRNA Wed, Sep 29, 2021 5.47 5.54 5.40 5.45
1104 NASDAQ VRNA Tue, Sep 28, 2021 5.54 5.65 5.44 5.44
1103 NASDAQ VRNA Mon, Sep 27, 2021 5.46 5.66 5.42 5.57
1102 NASDAQ VRNA Fri, Sep 24, 2021 5.47 5.50 5.28 5.40
1101 NASDAQ VRNA Thu, Sep 23, 2021 5.38 5.50 5.38 5.47
1100 NASDAQ VRNA Wed, Sep 22, 2021 5.32 5.56 5.15 5.37
1099 NASDAQ VRNA Tue, Sep 21, 2021 5.56 5.59 5.08 5.29
1098 NASDAQ VRNA Mon, Sep 20, 2021 5.72 5.75 5.51 5.55
1097 NASDAQ VRNA Fri, Sep 17, 2021 5.57 5.83 5.46 5.75
1096 NASDAQ VRNA Thu, Sep 16, 2021 5.46 5.53 5.40 5.52
1095 NASDAQ VRNA Wed, Sep 15, 2021 5.50 5.64 5.40 5.40
1094 NASDAQ VRNA Tue, Sep 14, 2021 5.81 5.82 5.49 5.55
1093 NASDAQ VRNA Mon, Sep 13, 2021 5.83 6.10 5.74 5.74
1092 NASDAQ VRNA Fri, Sep 10, 2021 5.83 5.88 5.63 5.64
1091 NASDAQ VRNA Thu, Sep 9, 2021 5.85 5.89 5.75 5.80
1090 NASDAQ VRNA Wed, Sep 8, 2021 6.03 6.09 5.87 5.87
1089 NASDAQ VRNA Tue, Sep 7, 2021 6.20 6.35 5.93 6.00
1088 NASDAQ VRNA Fri, Sep 3, 2021 6.17 6.34 5.99 6.17
1087 NASDAQ VRNA Thu, Sep 2, 2021 5.97 6.28 5.96 6.14
1086 NASDAQ VRNA Wed, Sep 1, 2021 5.83 6.03 5.78 5.94
1085 NASDAQ VRNA Tue, Aug 31, 2021 5.82 6.24 5.71 5.82
1084 NASDAQ VRNA Mon, Aug 30, 2021 6.10 6.40 5.87 5.87
1083 NASDAQ VRNA Fri, Aug 27, 2021 6.27 6.55 6.10 6.10
1082 NASDAQ VRNA Thu, Aug 26, 2021 6.09 6.78 6.09 6.23
1081 NASDAQ VRNA Wed, Aug 25, 2021 5.96 6.28 5.91 6.16
1080 NASDAQ VRNA Tue, Aug 24, 2021 5.44 6.10 5.43 5.81
1079 NASDAQ VRNA Mon, Aug 23, 2021 5.56 5.96 5.35 5.39
1078 NASDAQ VRNA Fri, Aug 20, 2021 5.72 5.91 5.50 5.59
1077 NASDAQ VRNA Thu, Aug 19, 2021 5.91 5.91 5.69 5.78
1076 NASDAQ VRNA Wed, Aug 18, 2021 5.82 6.12 5.65 5.98
1075 NASDAQ VRNA Tue, Aug 17, 2021 5.72 6.04 5.65 5.89
1074 NASDAQ VRNA Mon, Aug 16, 2021 5.88 6.09 5.65 5.80
1073 NASDAQ VRNA Fri, Aug 13, 2021 6.01 6.06 5.90 5.94
1072 NASDAQ VRNA Thu, Aug 12, 2021 6.05 6.29 5.84 6.05
1071 NASDAQ VRNA Wed, Aug 11, 2021 6.20 6.29 6.00 6.11
1070 NASDAQ VRNA Tue, Aug 10, 2021 6.18 6.34 6.00 6.25
1069 NASDAQ VRNA Mon, Aug 9, 2021 6.13 6.30 6.00 6.11
1068 NASDAQ VRNA Fri, Aug 6, 2021 6.17 6.24 6.10 6.20
1067 NASDAQ VRNA Thu, Aug 5, 2021 5.97 6.29 5.90 6.25
1066 NASDAQ VRNA Wed, Aug 4, 2021 6.17 6.18 5.83 5.97
1065 NASDAQ VRNA Tue, Aug 3, 2021 6.30 6.49 6.00 6.12
1064 NASDAQ VRNA Mon, Aug 2, 2021 6.21 6.37 6.02 6.35
1063 NASDAQ VRNA Fri, Jul 30, 2021 5.79 6.35 5.79 6.28
1062 NASDAQ VRNA Thu, Jul 29, 2021 5.86 6.04 5.70 5.85
1061 NASDAQ VRNA Wed, Jul 28, 2021 5.53 5.88 5.53 5.78
1060 NASDAQ VRNA Tue, Jul 27, 2021 5.75 5.75 5.52 5.55
1059 NASDAQ VRNA Mon, Jul 26, 2021 5.91 5.91 5.57 5.76
1058 NASDAQ VRNA Fri, Jul 23, 2021 6.00 6.16 5.77 5.91
1057 NASDAQ VRNA Thu, Jul 22, 2021 6.08 6.28 5.93 5.98
1056 NASDAQ VRNA Wed, Jul 21, 2021 5.88 6.52 5.77 5.99
1055 NASDAQ VRNA Tue, Jul 20, 2021 5.73 5.88 5.50 5.88
1054 NASDAQ VRNA Mon, Jul 19, 2021 5.69 5.69 5.50 5.67
1053 NASDAQ VRNA Fri, Jul 16, 2021 5.71 5.93 5.50 5.72
1052 NASDAQ VRNA Thu, Jul 15, 2021 5.65 5.72 5.60 5.64
1051 NASDAQ VRNA Wed, Jul 14, 2021 5.73 5.79 5.60 5.65
1050 NASDAQ VRNA Tue, Jul 13, 2021 5.70 5.90 5.64 5.73
1049 NASDAQ VRNA Mon, Jul 12, 2021 5.58 5.78 5.46 5.67
1048 NASDAQ VRNA Fri, Jul 9, 2021 5.84 5.95 5.53 5.65
1047 NASDAQ VRNA Thu, Jul 8, 2021 5.69 5.86 5.64 5.86
1046 NASDAQ VRNA Wed, Jul 7, 2021 5.78 5.81 5.58 5.69
1045 NASDAQ VRNA Tue, Jul 6, 2021 5.97 6.16 5.71 5.72
1044 NASDAQ VRNA Fri, Jul 2, 2021 6.26 6.34 5.90 5.97
1043 NASDAQ VRNA Thu, Jul 1, 2021 6.45 6.69 6.17 6.18
1042 NASDAQ VRNA Wed, Jun 30, 2021 6.55 6.72 6.42 6.54
1041 NASDAQ VRNA Tue, Jun 29, 2021 6.65 6.88 6.47 6.63
1040 NASDAQ VRNA Mon, Jun 28, 2021 6.81 6.84 6.64 6.70
1039 NASDAQ VRNA Fri, Jun 25, 2021 6.71 6.77 6.52 6.77
1038 NASDAQ VRNA Thu, Jun 24, 2021 6.63 6.76 6.63 6.76
1037 NASDAQ VRNA Wed, Jun 23, 2021 6.49 6.74 6.42 6.62
1036 NASDAQ VRNA Tue, Jun 22, 2021 6.71 6.71 6.27 6.51
1035 NASDAQ VRNA Mon, Jun 21, 2021 6.98 7.00 6.63 6.76
1034 NASDAQ VRNA Fri, Jun 18, 2021 7.11 7.26 6.74 6.91
1033 NASDAQ VRNA Thu, Jun 17, 2021 7.15 7.29 7.03 7.12
1032 NASDAQ VRNA Wed, Jun 16, 2021 7.13 7.27 7.06 7.23
1031 NASDAQ VRNA Tue, Jun 15, 2021 7.37 7.47 7.06 7.18
1030 NASDAQ VRNA Mon, Jun 14, 2021 7.24 7.46 7.20 7.34
1029 NASDAQ VRNA Fri, Jun 11, 2021 7.22 7.39 7.16 7.28
1028 NASDAQ VRNA Thu, Jun 10, 2021 7.48 7.87 7.06 7.37
1027 NASDAQ VRNA Wed, Jun 9, 2021 6.43 6.68 6.33 6.51
1026 NASDAQ VRNA Tue, Jun 8, 2021 6.11 6.42 6.11 6.42
1025 NASDAQ VRNA Mon, Jun 7, 2021 5.96 6.50 5.96 6.42
1024 NASDAQ VRNA Fri, Jun 4, 2021 5.93 6.21 5.81 6.01
1023 NASDAQ VRNA Thu, Jun 3, 2021 5.96 6.15 5.77 5.96
1022 NASDAQ VRNA Wed, Jun 2, 2021 6.09 6.19 5.95 6.00
1021 NASDAQ VRNA Tue, Jun 1, 2021 6.05 6.13 6.00 6.09
1020 NASDAQ VRNA Fri, May 28, 2021 5.88 6.25 5.82 6.05
1019 NASDAQ VRNA Thu, May 27, 2021 5.82 6.00 5.66 5.90
1018 NASDAQ VRNA Wed, May 26, 2021 5.77 5.84 5.57 5.82
1017 NASDAQ VRNA Tue, May 25, 2021 5.86 6.22 5.70 5.72
1016 NASDAQ VRNA Mon, May 24, 2021 5.86 6.09 5.77 5.82
1015 NASDAQ VRNA Fri, May 21, 2021 6.06 6.06 5.85 5.85
1014 NASDAQ VRNA Thu, May 20, 2021 5.87 6.14 5.82 6.09
1013 NASDAQ VRNA Wed, May 19, 2021 6.58 6.95 5.82 5.99
1012 NASDAQ VRNA Tue, May 18, 2021 5.72 6.14 5.72 6.03
1011 NASDAQ VRNA Mon, May 17, 2021 6.00 6.04 5.72 5.72
1010 NASDAQ VRNA Fri, May 14, 2021 5.81 6.06 5.76 5.92
1009 NASDAQ VRNA Thu, May 13, 2021 5.83 5.99 5.80 5.80
1008 NASDAQ VRNA Wed, May 12, 2021 5.92 6.08 5.80 5.93
1007 NASDAQ VRNA Tue, May 11, 2021 5.84 6.08 5.75 6.08
1006 NASDAQ VRNA Mon, May 10, 2021 6.11 6.11 5.77 5.83
1005 NASDAQ VRNA Fri, May 7, 2021 6.20 6.28 6.10 6.22
1004 NASDAQ VRNA Thu, May 6, 2021 6.31 6.44 6.01 6.24
1003 NASDAQ VRNA Wed, May 5, 2021 6.62 6.65 6.30 6.31
1002 NASDAQ VRNA Tue, May 4, 2021 6.94 6.98 6.26 6.72
1001 NASDAQ VRNA Mon, May 3, 2021 7.13 7.13 6.89 7.10
1000 NASDAQ VRNA Fri, Apr 30, 2021 6.81 6.98 6.67 6.88
999 NASDAQ VRNA Thu, Apr 29, 2021 7.33 7.58 6.64 6.80
998 NASDAQ VRNA Wed, Apr 28, 2021 7.58 7.62 7.20 7.20
997 NASDAQ VRNA Tue, Apr 27, 2021 8.40 8.40 7.44 7.48
996 NASDAQ VRNA Mon, Apr 26, 2021 7.67 7.81 7.56 7.59
995 NASDAQ VRNA Fri, Apr 23, 2021 7.97 8.22 7.15 7.70
994 NASDAQ VRNA Thu, Apr 22, 2021 7.89 8.12 7.85 8.00
993 NASDAQ VRNA Wed, Apr 21, 2021 7.75 8.02 7.57 7.85
992 NASDAQ VRNA Tue, Apr 20, 2021 7.62 7.91 7.50 7.58
991 NASDAQ VRNA Mon, Apr 19, 2021 7.96 8.01 7.59 7.74
990 NASDAQ VRNA Fri, Apr 16, 2021 8.25 8.49 7.80 8.00
989 NASDAQ VRNA Thu, Apr 15, 2021 8.29 8.29 8.02 8.26
988 NASDAQ VRNA Wed, Apr 14, 2021 8.09 8.69 8.06 8.20
987 NASDAQ VRNA Tue, Apr 13, 2021 8.30 8.44 8.06 8.22
986 NASDAQ VRNA Mon, Apr 12, 2021 8.55 8.55 8.05 8.38
985 NASDAQ VRNA Fri, Apr 9, 2021 8.98 8.98 8.43 8.53
984 NASDAQ VRNA Thu, Apr 8, 2021 8.87 9.11 8.60 9.09
983 NASDAQ VRNA Wed, Apr 7, 2021 8.49 8.80 8.49 8.79
982 NASDAQ VRNA Tue, Apr 6, 2021 8.70 8.92 8.53 8.82
981 NASDAQ VRNA Mon, Apr 5, 2021 8.75 9.15 8.63 8.78
980 NASDAQ VRNA Thu, Apr 1, 2021 8.38 8.62 8.33 8.62
979 NASDAQ VRNA Wed, Mar 31, 2021 7.62 8.74 7.58 8.36
978 NASDAQ VRNA Tue, Mar 30, 2021 7.53 7.83 7.52 7.57
977 NASDAQ VRNA Mon, Mar 29, 2021 8.33 8.35 7.50 7.51
976 NASDAQ VRNA Fri, Mar 26, 2021 8.28 8.39 8.07 8.35
975 NASDAQ VRNA Thu, Mar 25, 2021 8.12 8.49 8.05 8.27
974 NASDAQ VRNA Wed, Mar 24, 2021 8.35 8.40 7.92 8.22
973 NASDAQ VRNA Tue, Mar 23, 2021 8.30 8.35 8.19 8.29
972 NASDAQ VRNA Mon, Mar 22, 2021 8.28 8.28 7.80 8.28
971 NASDAQ VRNA Fri, Mar 19, 2021 8.22 8.43 8.19 8.30
970 NASDAQ VRNA Thu, Mar 18, 2021 8.47 8.50 8.20 8.29
969 NASDAQ VRNA Wed, Mar 17, 2021 8.56 8.58 8.00 8.51
968 NASDAQ VRNA Tue, Mar 16, 2021 8.51 8.73 8.51 8.60
967 NASDAQ VRNA Mon, Mar 15, 2021 8.61 8.72 8.32 8.50
966 NASDAQ VRNA Fri, Mar 12, 2021 8.89 8.93 8.50 8.77
965 NASDAQ VRNA Thu, Mar 11, 2021 8.90 8.90 8.56 8.89
964 NASDAQ VRNA Wed, Mar 10, 2021 9.00 9.00 8.55 8.90
963 NASDAQ VRNA Tue, Mar 9, 2021 8.81 9.04 8.61 8.87
962 NASDAQ VRNA Mon, Mar 8, 2021 8.75 8.98 8.55 8.80
961 NASDAQ VRNA Fri, Mar 5, 2021 8.77 8.80 8.45 8.76
960 NASDAQ VRNA Thu, Mar 4, 2021 8.81 9.05 8.60 8.79
959 NASDAQ VRNA Wed, Mar 3, 2021 9.24 9.27 8.66 8.88
958 NASDAQ VRNA Tue, Mar 2, 2021 9.29 9.46 8.86 9.27
957 NASDAQ VRNA Mon, Mar 1, 2021 9.17 9.29 8.95 9.29
956 NASDAQ VRNA Fri, Feb 26, 2021 9.26 9.28 8.75 9.13
955 NASDAQ VRNA Thu, Feb 25, 2021 9.23 9.72 8.96 9.30
954 NASDAQ VRNA Wed, Feb 24, 2021 9.03 9.30 9.00 9.14
953 NASDAQ VRNA Tue, Feb 23, 2021 9.06 9.44 8.50 9.18
952 NASDAQ VRNA Mon, Feb 22, 2021 9.22 9.44 9.20 9.33
951 NASDAQ VRNA Fri, Feb 19, 2021 9.00 9.34 9.00 9.32
950 NASDAQ VRNA Thu, Feb 18, 2021 8.97 9.10 8.55 9.03
949 NASDAQ VRNA Wed, Feb 17, 2021 8.78 9.09 8.41 8.95
948 NASDAQ VRNA Tue, Feb 16, 2021 8.57 8.75 8.36 8.64
947 NASDAQ VRNA Fri, Feb 12, 2021 8.84 8.92 8.50 8.50
946 NASDAQ VRNA Thu, Feb 11, 2021 9.01 9.04 8.79 8.81
945 NASDAQ VRNA Wed, Feb 10, 2021 9.09 9.25 8.70 8.96
944 NASDAQ VRNA Tue, Feb 9, 2021 9.22 9.22 8.86 9.14
943 NASDAQ VRNA Mon, Feb 8, 2021 8.62 9.58 8.45 8.91
942 NASDAQ VRNA Fri, Feb 5, 2021 8.65 8.68 8.15 8.35
941 NASDAQ VRNA Thu, Feb 4, 2021 8.35 8.71 8.10 8.40
940 NASDAQ VRNA Wed, Feb 3, 2021 8.00 8.29 7.81 8.27
939 NASDAQ VRNA Tue, Feb 2, 2021 8.63 8.86 7.50 8.00
938 NASDAQ VRNA Mon, Feb 1, 2021 7.71 8.09 7.65 7.90
937 NASDAQ VRNA Fri, Jan 29, 2021 7.50 7.90 7.50 7.90
936 NASDAQ VRNA Thu, Jan 28, 2021 7.52 7.73 7.50 7.50
935 NASDAQ VRNA Wed, Jan 27, 2021 7.65 7.80 7.46 7.56
934 NASDAQ VRNA Tue, Jan 26, 2021 7.80 7.84 7.53 7.82
933 NASDAQ VRNA Mon, Jan 25, 2021 7.95 7.95 7.65 7.85
932 NASDAQ VRNA Fri, Jan 22, 2021 7.81 7.91 7.80 7.80
931 NASDAQ VRNA Thu, Jan 21, 2021 7.89 7.90 7.67 7.81
930 NASDAQ VRNA Wed, Jan 20, 2021 7.82 7.92 7.65 7.82
929 NASDAQ VRNA Tue, Jan 19, 2021 7.74 7.75 7.55 7.70
928 NASDAQ VRNA Fri, Jan 15, 2021 7.74 7.74 7.50 7.50
927 NASDAQ VRNA Thu, Jan 14, 2021 7.42 7.88 7.42 7.66
926 NASDAQ VRNA Wed, Jan 13, 2021 7.30 7.39 7.15 7.32
925 NASDAQ VRNA Tue, Jan 12, 2021 7.29 7.41 7.21 7.34
924 NASDAQ VRNA Mon, Jan 11, 2021 7.02 7.35 7.00 7.29
923 NASDAQ VRNA Fri, Jan 8, 2021 7.14 7.22 7.02 7.08
922 NASDAQ VRNA Thu, Jan 7, 2021 7.25 7.40 7.15 7.18
921 NASDAQ VRNA Wed, Jan 6, 2021 7.19 7.41 7.10 7.20
920 NASDAQ VRNA Tue, Jan 5, 2021 7.02 7.24 7.01 7.15
919 NASDAQ VRNA Mon, Jan 4, 2021 7.05 7.19 6.86 7.10
918 NASDAQ VRNA Thu, Dec 31, 2020 7.07 7.14 6.53 7.00
917 NASDAQ VRNA Wed, Dec 30, 2020 6.72 7.10 6.70 7.07
916 NASDAQ VRNA Tue, Dec 29, 2020 7.53 7.53 6.65 6.81
915 NASDAQ VRNA Mon, Dec 28, 2020 7.53 7.55 7.18 7.35
914 NASDAQ VRNA Thu, Dec 24, 2020 7.63 7.75 7.50 7.50
913 NASDAQ VRNA Wed, Dec 23, 2020 7.83 7.88 7.62 7.70
912 NASDAQ VRNA Tue, Dec 22, 2020 7.80 8.04 7.80 7.90
911 NASDAQ VRNA Mon, Dec 21, 2020 7.72 7.99 7.69 7.79
910 NASDAQ VRNA Fri, Dec 18, 2020 7.75 8.07 7.67 7.67
909 NASDAQ VRNA Thu, Dec 17, 2020 7.87 7.94 7.60 7.85
908 NASDAQ VRNA Wed, Dec 16, 2020 8.05 8.18 7.53 7.60
907 NASDAQ VRNA Tue, Dec 15, 2020 8.00 8.24 7.93 8.11
906 NASDAQ VRNA Mon, Dec 14, 2020 7.84 8.07 7.78 8.07
905 NASDAQ VRNA Fri, Dec 11, 2020 7.91 8.06 7.83 7.92
904 NASDAQ VRNA Thu, Dec 10, 2020 7.81 8.00 7.72 7.99
903 NASDAQ VRNA Wed, Dec 9, 2020 7.94 7.99 7.75 7.90
902 NASDAQ VRNA Tue, Dec 8, 2020 7.70 8.00 7.58 7.87
901 NASDAQ VRNA Mon, Dec 7, 2020 7.57 7.91 7.42 7.70
900 NASDAQ VRNA Fri, Dec 4, 2020 7.28 7.70 7.11 7.55
899 NASDAQ VRNA Thu, Dec 3, 2020 7.51 7.59 7.39 7.44
898 NASDAQ VRNA Wed, Dec 2, 2020 7.22 7.51 7.12 7.43
897 NASDAQ VRNA Tue, Dec 1, 2020 7.43 7.51 7.35 7.37
896 NASDAQ VRNA Mon, Nov 30, 2020 7.29 7.64 7.23 7.43
895 NASDAQ VRNA Fri, Nov 27, 2020 7.26 7.30 7.20 7.25
894 NASDAQ VRNA Wed, Nov 25, 2020 7.19 7.30 6.96 7.26
893 NASDAQ VRNA Tue, Nov 24, 2020 6.97 7.35 6.97 7.24
892 NASDAQ VRNA Mon, Nov 23, 2020 7.06 7.40 6.95 7.02
891 NASDAQ VRNA Fri, Nov 20, 2020 7.30 7.48 6.95 7.05
890 NASDAQ VRNA Thu, Nov 19, 2020 7.65 7.69 7.08 7.34
889 NASDAQ VRNA Wed, Nov 18, 2020 7.12 7.68 7.04 7.55
888 NASDAQ VRNA Tue, Nov 17, 2020 6.90 7.30 6.87 7.20
887 NASDAQ VRNA Mon, Nov 16, 2020 6.63 6.79 6.60 6.79
886 NASDAQ VRNA Fri, Nov 13, 2020 6.79 6.79 6.44 6.70
885 NASDAQ VRNA Thu, Nov 12, 2020 7.30 7.30 6.70 6.85
884 NASDAQ VRNA Wed, Nov 11, 2020 6.50 6.89 6.50 6.85
883 NASDAQ VRNA Tue, Nov 10, 2020 6.49 6.68 6.36 6.46
882 NASDAQ VRNA Mon, Nov 9, 2020 6.05 6.70 6.03 6.52
881 NASDAQ VRNA Fri, Nov 6, 2020 5.89 6.00 5.87 5.99
880 NASDAQ VRNA Thu, Nov 5, 2020 5.95 6.10 5.83 5.83
879 NASDAQ VRNA Wed, Nov 4, 2020 5.83 6.18 5.64 6.00
878 NASDAQ VRNA Tue, Nov 3, 2020 5.71 6.00 5.71 5.90
877 NASDAQ VRNA Mon, Nov 2, 2020 5.94 6.00 5.55 5.73
876 NASDAQ VRNA Fri, Oct 30, 2020 5.86 6.00 5.70 5.87
875 NASDAQ VRNA Thu, Oct 29, 2020 6.33 6.33 5.72 5.77
874 NASDAQ VRNA Wed, Oct 28, 2020 6.19 6.33 5.75 5.81
873 NASDAQ VRNA Tue, Oct 27, 2020 5.83 6.39 5.82 6.01
872 NASDAQ VRNA Mon, Oct 26, 2020 5.98 6.19 5.77 5.83
871 NASDAQ VRNA Fri, Oct 23, 2020 5.79 6.27 5.75 6.11
870 NASDAQ VRNA Thu, Oct 22, 2020 5.76 5.94 5.54 5.90
869 NASDAQ VRNA Wed, Oct 21, 2020 5.61 5.74 5.50 5.70
868 NASDAQ VRNA Tue, Oct 20, 2020 5.77 5.89 5.61 5.77
867 NASDAQ VRNA Mon, Oct 19, 2020 5.84 5.94 5.77 5.83
866 NASDAQ VRNA Fri, Oct 16, 2020 5.66 5.75 5.40 5.63
865 NASDAQ VRNA Thu, Oct 15, 2020 5.51 5.81 5.51 5.51
864 NASDAQ VRNA Wed, Oct 14, 2020 5.78 5.89 5.63 5.63
863 NASDAQ VRNA Tue, Oct 13, 2020 5.73 5.90 5.31 5.86
862 NASDAQ VRNA Mon, Oct 12, 2020 5.90 5.90 5.50 5.64
861 NASDAQ VRNA Fri, Oct 9, 2020 6.04 6.08 5.91 6.05
860 NASDAQ VRNA Thu, Oct 8, 2020 6.16 6.16 6.00 6.09
859 NASDAQ VRNA Wed, Oct 7, 2020 6.46 6.46 6.08 6.14
858 NASDAQ VRNA Tue, Oct 6, 2020 6.18 6.21 6.02 6.06
857 NASDAQ VRNA Mon, Oct 5, 2020 6.02 6.20 6.00 6.12
856 NASDAQ VRNA Fri, Oct 2, 2020 6.20 6.25 6.04 6.08
855 NASDAQ VRNA Thu, Oct 1, 2020 6.30 6.45 6.08 6.32
854 NASDAQ VRNA Wed, Sep 30, 2020 6.62 6.66 6.20 6.24
853 NASDAQ VRNA Tue, Sep 29, 2020 6.39 6.62 6.39 6.61
852 NASDAQ VRNA Mon, Sep 28, 2020 6.50 6.69 6.39 6.39
851 NASDAQ VRNA Fri, Sep 25, 2020 6.50 6.60 6.23 6.43
850 NASDAQ VRNA Thu, Sep 24, 2020 6.40 6.43 6.21 6.22
849 NASDAQ VRNA Wed, Sep 23, 2020 6.66 6.78 6.31 6.33
848 NASDAQ VRNA Tue, Sep 22, 2020 6.65 6.91 6.50 6.50
847 NASDAQ VRNA Mon, Sep 21, 2020 6.60 6.74 6.25 6.57
846 NASDAQ VRNA Fri, Sep 18, 2020 6.69 6.88 6.56 6.66
845 NASDAQ VRNA Thu, Sep 17, 2020 6.72 6.99 6.61 6.80
844 NASDAQ VRNA Wed, Sep 16, 2020 7.21 7.24 6.87 6.94
843 NASDAQ VRNA Tue, Sep 15, 2020 7.09 7.12 6.79 6.93
842 NASDAQ VRNA Mon, Sep 14, 2020 6.78 7.20 6.78 7.05
841 NASDAQ VRNA Fri, Sep 11, 2020 7.11 7.15 6.83 6.84
840 NASDAQ VRNA Thu, Sep 10, 2020 7.23 7.23 6.88 6.99
839 NASDAQ VRNA Wed, Sep 9, 2020 6.82 7.25 6.78 7.13
838 NASDAQ VRNA Tue, Sep 8, 2020 6.84 7.11 6.55 6.85
837 NASDAQ VRNA Fri, Sep 4, 2020 6.72 6.72 6.02 6.55
836 NASDAQ VRNA Thu, Sep 3, 2020 6.88 7.13 6.56 6.69
835 NASDAQ VRNA Wed, Sep 2, 2020 7.12 7.30 6.87 6.92
834 NASDAQ VRNA Tue, Sep 1, 2020 7.00 7.24 6.91 7.14
833 NASDAQ VRNA Mon, Aug 31, 2020 7.07 7.25 6.86 7.01
832 NASDAQ VRNA Fri, Aug 28, 2020 7.52 7.65 6.90 7.18
831 NASDAQ VRNA Thu, Aug 27, 2020 7.46 7.74 7.30 7.38
830 NASDAQ VRNA Wed, Aug 26, 2020 7.51 7.81 7.31 7.49
829 NASDAQ VRNA Tue, Aug 25, 2020 8.00 8.00 7.35 7.65
828 NASDAQ VRNA Mon, Aug 24, 2020 7.79 7.90 7.27 7.67
827 NASDAQ VRNA Fri, Aug 21, 2020 8.13 8.26 7.56 7.75
826 NASDAQ VRNA Thu, Aug 20, 2020 8.29 8.30 7.90 8.26
825 NASDAQ VRNA Wed, Aug 19, 2020 8.23 8.42 8.11 8.35
824 NASDAQ VRNA Tue, Aug 18, 2020 8.11 8.50 8.04 8.20
823 NASDAQ VRNA Mon, Aug 17, 2020 8.60 8.60 7.86 7.92
822 NASDAQ VRNA Fri, Aug 14, 2020 8.45 8.45 7.75 8.25
821 NASDAQ VRNA Thu, Aug 13, 2020 7.95 8.03 7.10 7.18
820 NASDAQ VRNA Wed, Aug 12, 2020 8.00 8.29 7.66 7.78
819 NASDAQ VRNA Tue, Aug 11, 2020 8.50 8.93 7.67 7.75
818 NASDAQ VRNA Mon, Aug 10, 2020 8.00 8.93 7.88 8.50
817 NASDAQ VRNA Fri, Aug 7, 2020 7.01 7.83 6.87 7.83
816 NASDAQ VRNA Thu, Aug 6, 2020 7.04 7.14 6.86 6.94
815 NASDAQ VRNA Wed, Aug 5, 2020 7.04 7.18 6.86 7.04
814 NASDAQ VRNA Tue, Aug 4, 2020 6.62 7.12 6.52 7.00
813 NASDAQ VRNA Mon, Aug 3, 2020 6.67 6.82 6.52 6.66
812 NASDAQ VRNA Fri, Jul 31, 2020 6.96 7.07 6.56 6.82
811 NASDAQ VRNA Thu, Jul 30, 2020 6.89 7.19 6.76 7.14
810 NASDAQ VRNA Wed, Jul 29, 2020 7.32 7.36 6.85 7.12
809 NASDAQ VRNA Tue, Jul 28, 2020 7.01 7.54 6.85 7.46
808 NASDAQ VRNA Mon, Jul 27, 2020 8.27 8.39 6.82 7.20
807 NASDAQ VRNA Fri, Jul 24, 2020 8.33 8.40 7.50 8.00
806 NASDAQ VRNA Thu, Jul 23, 2020 8.56 9.06 8.14 8.45
805 NASDAQ VRNA Wed, Jul 22, 2020 8.65 9.50 8.49 8.68
804 NASDAQ VRNA Tue, Jul 21, 2020 8.89 9.30 8.34 8.50
803 NASDAQ VRNA Mon, Jul 20, 2020 9.84 9.97 8.23 9.47
802 NASDAQ VRNA Fri, Jul 17, 2020 9.63 15.71 8.00 10.20
801 NASDAQ VRNA Thu, Jul 16, 2020 4.56 5.00 4.56 4.73
800 NASDAQ VRNA Wed, Jul 15, 2020 4.60 4.86 4.60 4.72
799 NASDAQ VRNA Tue, Jul 14, 2020 4.51 4.75 4.40 4.45
798 NASDAQ VRNA Mon, Jul 13, 2020 4.85 4.97 4.52 4.72
797 NASDAQ VRNA Fri, Jul 10, 2020 4.65 4.84 4.60 4.73
796 NASDAQ VRNA Thu, Jul 9, 2020 5.00 5.00 4.40 4.60
795 NASDAQ VRNA Wed, Jul 8, 2020 5.06 5.06 4.84 4.88
794 NASDAQ VRNA Tue, Jul 7, 2020 4.87 5.00 4.84 5.00
793 NASDAQ VRNA Mon, Jul 6, 2020 5.09 5.09 4.75 4.92
792 NASDAQ VRNA Thu, Jul 2, 2020 5.16 5.60 4.75 4.78
791 NASDAQ VRNA Wed, Jul 1, 2020 4.69 5.18 4.69 4.99
790 NASDAQ VRNA Tue, Jun 30, 2020 4.74 4.84 4.54 4.68
789 NASDAQ VRNA Mon, Jun 29, 2020 5.00 5.16 4.50 4.54
788 NASDAQ VRNA Fri, Jun 26, 2020 5.06 5.18 5.00 5.06
787 NASDAQ VRNA Thu, Jun 25, 2020 5.22 5.22 5.01 5.06
786 NASDAQ VRNA Wed, Jun 24, 2020 5.48 5.64 5.08 5.11
785 NASDAQ VRNA Tue, Jun 23, 2020 5.50 6.00 5.35 5.35
784 NASDAQ VRNA Mon, Jun 22, 2020 5.25 5.50 5.06 5.36
783 NASDAQ VRNA Fri, Jun 19, 2020 5.28 5.77 5.27 5.39
782 NASDAQ VRNA Thu, Jun 18, 2020 5.23 5.42 5.02 5.16
781 NASDAQ VRNA Wed, Jun 17, 2020 5.43 5.43 5.14 5.14
780 NASDAQ VRNA Tue, Jun 16, 2020 5.39 5.42 5.17 5.19
779 NASDAQ VRNA Mon, Jun 15, 2020 4.94 5.36 4.94 5.20
778 NASDAQ VRNA Fri, Jun 12, 2020 5.12 5.43 5.00 5.10
777 NASDAQ VRNA Thu, Jun 11, 2020 5.12 5.56 4.90 5.21
776 NASDAQ VRNA Wed, Jun 10, 2020 5.89 6.00 5.46 5.55
775 NASDAQ VRNA Tue, Jun 9, 2020 5.60 5.99 5.19 5.76
774 NASDAQ VRNA Mon, Jun 8, 2020 4.70 5.80 4.70 5.61
773 NASDAQ VRNA Fri, Jun 5, 2020 4.80 4.93 4.59 4.79
772 NASDAQ VRNA Thu, Jun 4, 2020 4.76 4.81 4.50 4.65
771 NASDAQ VRNA Wed, Jun 3, 2020 4.98 5.00 4.68 4.78
770 NASDAQ VRNA Tue, Jun 2, 2020 4.78 4.89 4.50 4.83
769 NASDAQ VRNA Mon, Jun 1, 2020 4.78 4.89 4.46 4.65
768 NASDAQ VRNA Fri, May 29, 2020 4.61 4.89 4.40 4.76
767 NASDAQ VRNA Thu, May 28, 2020 4.50 4.77 4.33 4.77
766 NASDAQ VRNA Wed, May 27, 2020 4.47 4.47 4.16 4.40
765 NASDAQ VRNA Tue, May 26, 2020 4.39 4.40 4.10 4.33
764 NASDAQ VRNA Fri, May 22, 2020 4.31 4.34 4.13 4.25
763 NASDAQ VRNA Thu, May 21, 2020 4.18 4.30 4.07 4.30
762 NASDAQ VRNA Wed, May 20, 2020 4.23 4.25 4.02 4.17
761 NASDAQ VRNA Tue, May 19, 2020 4.27 4.31 4.17 4.20
760 NASDAQ VRNA Mon, May 18, 2020 4.13 4.40 4.13 4.22
759 NASDAQ VRNA Fri, May 15, 2020 4.50 4.50 4.10 4.21
758 NASDAQ VRNA Thu, May 14, 2020 4.51 4.54 3.83 4.38
757 NASDAQ VRNA Wed, May 13, 2020 3.98 4.03 3.70 3.75
756 NASDAQ VRNA Tue, May 12, 2020 4.03 4.10 3.92 3.97
755 NASDAQ VRNA Mon, May 11, 2020 4.03 4.04 3.81 3.90
754 NASDAQ VRNA Fri, May 8, 2020 3.91 4.09 3.90 3.91
753 NASDAQ VRNA Thu, May 7, 2020 4.14 4.15 3.80 3.95
752 NASDAQ VRNA Wed, May 6, 2020 3.93 4.15 3.89 3.94
751 NASDAQ VRNA Tue, May 5, 2020 4.08 4.29 3.76 4.00
750 NASDAQ VRNA Mon, May 4, 2020 4.20 4.20 3.79 4.01
749 NASDAQ VRNA Fri, May 1, 2020 4.28 4.28 3.85 3.85
748 NASDAQ VRNA Thu, Apr 30, 2020 4.94 4.94 3.85 4.24
747 NASDAQ VRNA Wed, Apr 29, 2020 5.61 5.93 5.20 5.91
746 NASDAQ VRNA Tue, Apr 28, 2020 6.10 6.26 5.66 5.99
745 NASDAQ VRNA Mon, Apr 27, 2020 6.33 6.43 5.65 6.12
744 NASDAQ VRNA Fri, Apr 24, 2020 5.34 6.15 5.28 6.01
743 NASDAQ VRNA Thu, Apr 23, 2020 5.33 5.40 4.95 5.05
742 NASDAQ VRNA Wed, Apr 22, 2020 5.19 5.72 4.56 5.33
741 NASDAQ VRNA Tue, Apr 21, 2020 4.64 5.30 4.62 5.04
740 NASDAQ VRNA Mon, Apr 20, 2020 4.34 4.64 4.12 4.52
739 NASDAQ VRNA Fri, Apr 17, 2020 4.11 4.39 4.11 4.28
738 NASDAQ VRNA Thu, Apr 16, 2020 4.08 4.30 4.05 4.16
737 NASDAQ VRNA Wed, Apr 15, 2020 4.29 4.29 3.70 3.97
736 NASDAQ VRNA Tue, Apr 14, 2020 4.36 4.39 4.11 4.35
735 NASDAQ VRNA Mon, Apr 13, 2020 4.06 4.09 3.82 4.09
734 NASDAQ VRNA Thu, Apr 9, 2020 3.90 4.17 3.87 3.87
733 NASDAQ VRNA Wed, Apr 8, 2020 3.89 4.05 3.80 3.93
732 NASDAQ VRNA Tue, Apr 7, 2020 3.83 4.21 3.83 3.92
731 NASDAQ VRNA Mon, Apr 6, 2020 3.85 4.23 3.82 4.07
730 NASDAQ VRNA Fri, Apr 3, 2020 4.02 4.02 3.49 3.61
729 NASDAQ VRNA Thu, Apr 2, 2020 3.85 4.28 3.85 3.97
728 NASDAQ VRNA Wed, Apr 1, 2020 4.13 4.30 3.60 3.85
727 NASDAQ VRNA Tue, Mar 31, 2020 4.50 5.00 3.86 4.12
726 NASDAQ VRNA Mon, Mar 30, 2020 3.80 3.99 3.44 3.65
725 NASDAQ VRNA Fri, Mar 27, 2020 4.15 4.15 3.43 3.66
724 NASDAQ VRNA Thu, Mar 26, 2020 4.31 4.35 3.80 4.15
723 NASDAQ VRNA Wed, Mar 25, 2020 3.26 4.44 3.00 4.11
722 NASDAQ VRNA Tue, Mar 24, 2020 3.34 3.88 3.03 3.61
721 NASDAQ VRNA Mon, Mar 23, 2020 3.56 3.56 2.68 2.90
720 NASDAQ VRNA Fri, Mar 20, 2020 3.40 3.41 2.98 3.36
719 NASDAQ VRNA Thu, Mar 19, 2020 2.01 2.96 2.01 2.96
718 NASDAQ VRNA Wed, Mar 18, 2020 3.00 3.00 2.12 2.16
717 NASDAQ VRNA Tue, Mar 17, 2020 2.96 2.98 2.86 2.91
716 NASDAQ VRNA Mon, Mar 16, 2020 3.69 3.75 2.82 2.82
715 NASDAQ VRNA Fri, Mar 13, 2020 4.49 4.49 3.54 4.09
714 NASDAQ VRNA Thu, Mar 12, 2020 4.50 4.51 3.82 3.91
713 NASDAQ VRNA Wed, Mar 11, 2020 4.99 5.11 4.56 4.84
712 NASDAQ VRNA Tue, Mar 10, 2020 5.20 5.60 4.79 5.00
711 NASDAQ VRNA Mon, Mar 9, 2020 5.70 5.70 4.76 5.17
710 NASDAQ VRNA Fri, Mar 6, 2020 5.88 5.99 5.75 5.92
709 NASDAQ VRNA Thu, Mar 5, 2020 6.00 6.20 5.76 5.97
708 NASDAQ VRNA Wed, Mar 4, 2020 5.96 6.20 5.80 6.11
707 NASDAQ VRNA Tue, Mar 3, 2020 5.65 5.99 5.58 5.99
706 NASDAQ VRNA Mon, Mar 2, 2020 5.79 6.15 5.67 5.76
705 NASDAQ VRNA Fri, Feb 28, 2020 6.01 6.02 5.31 5.75
704 NASDAQ VRNA Thu, Feb 27, 2020 6.39 6.74 5.78 6.23
703 NASDAQ VRNA Wed, Feb 26, 2020 6.17 7.49 5.80 6.74
702 NASDAQ VRNA Tue, Feb 25, 2020 6.57 6.92 6.06 6.19
701 NASDAQ VRNA Mon, Feb 24, 2020 6.60 6.69 6.33 6.51
700 NASDAQ VRNA Fri, Feb 21, 2020 6.74 6.80 6.64 6.79
699 NASDAQ VRNA Thu, Feb 20, 2020 6.80 6.90 6.64 6.70
698 NASDAQ VRNA Wed, Feb 19, 2020 6.91 6.98 6.60 6.80
697 NASDAQ VRNA Tue, Feb 18, 2020 7.00 7.25 6.84 6.99
696 NASDAQ VRNA Fri, Feb 14, 2020 6.99 7.40 6.61 7.28
695 NASDAQ VRNA Thu, Feb 13, 2020 6.84 7.28 6.62 6.99
694 NASDAQ VRNA Wed, Feb 12, 2020 6.56 6.99 6.52 6.83
693 NASDAQ VRNA Tue, Feb 11, 2020 6.54 7.08 6.24 6.85
692 NASDAQ VRNA Mon, Feb 10, 2020 6.45 6.70 6.26 6.65
691 NASDAQ VRNA Fri, Feb 7, 2020 6.05 6.27 5.84 6.24
690 NASDAQ VRNA Thu, Feb 6, 2020 5.69 6.05 5.50 6.00
689 NASDAQ VRNA Wed, Feb 5, 2020 5.31 5.78 5.18 5.69
688 NASDAQ VRNA Tue, Feb 4, 2020 5.40 5.60 4.96 5.24
687 NASDAQ VRNA Mon, Feb 3, 2020 5.70 5.70 5.22 5.38
686 NASDAQ VRNA Fri, Jan 31, 2020 5.55 5.75 5.30 5.50
685 NASDAQ VRNA Thu, Jan 30, 2020 5.71 5.83 5.50 5.58
684 NASDAQ VRNA Wed, Jan 29, 2020 5.84 6.10 5.70 5.75
683 NASDAQ VRNA Tue, Jan 28, 2020 6.04 6.25 5.81 5.88
682 NASDAQ VRNA Mon, Jan 27, 2020 5.70 6.49 5.50 6.09
681 NASDAQ VRNA Fri, Jan 24, 2020 6.05 6.05 5.75 5.80
680 NASDAQ VRNA Thu, Jan 23, 2020 6.39 6.39 5.78 6.06
679 NASDAQ VRNA Wed, Jan 22, 2020 6.50 6.91 6.29 6.45
678 NASDAQ VRNA Tue, Jan 21, 2020 5.78 6.75 5.78 6.42
677 NASDAQ VRNA Fri, Jan 17, 2020 5.91 5.94 5.65 5.75
676 NASDAQ VRNA Thu, Jan 16, 2020 5.92 5.95 5.64 5.91
675 NASDAQ VRNA Wed, Jan 15, 2020 6.43 6.83 5.80 5.95
674 NASDAQ VRNA Tue, Jan 14, 2020 7.21 7.21 6.25 6.31
673 NASDAQ VRNA Mon, Jan 13, 2020 8.17 8.39 6.82 7.23
672 NASDAQ VRNA Fri, Jan 10, 2020 6.00 6.09 5.74 5.96
671 NASDAQ VRNA Thu, Jan 9, 2020 6.40 6.64 5.52 5.64
670 NASDAQ VRNA Wed, Jan 8, 2020 6.09 6.49 6.09 6.17
669 NASDAQ VRNA Tue, Jan 7, 2020 6.00 6.49 6.00 6.09
668 NASDAQ VRNA Mon, Jan 6, 2020 5.40 5.74 5.12 5.74
667 NASDAQ VRNA Fri, Jan 3, 2020 5.51 5.51 5.00 5.30
666 NASDAQ VRNA Thu, Jan 2, 2020 5.57 5.97 5.57 5.68
665 NASDAQ VRNA Tue, Dec 31, 2019 5.56 6.00 5.35 5.75
664 NASDAQ VRNA Mon, Dec 30, 2019 6.51 6.79 4.99 5.98
663 NASDAQ VRNA Fri, Dec 27, 2019 9.10 12.89 6.50 6.51
662 NASDAQ VRNA Thu, Dec 26, 2019 4.47 7.10 4.47 6.58
661 NASDAQ VRNA Tue, Dec 24, 2019 4.35 4.55 4.31 4.55
660 NASDAQ VRNA Mon, Dec 23, 2019 4.40 4.61 4.30 4.55
659 NASDAQ VRNA Fri, Dec 20, 2019 4.45 4.55 4.32 4.44
658 NASDAQ VRNA Thu, Dec 19, 2019 4.65 5.03 4.31 4.31
657 NASDAQ VRNA Wed, Dec 18, 2019 4.42 4.44 4.37 4.38
656 NASDAQ VRNA Tue, Dec 17, 2019 4.04 4.40 4.00 4.40
655 NASDAQ VRNA Mon, Dec 16, 2019 4.01 4.49 3.95 3.99
654 NASDAQ VRNA Fri, Dec 13, 2019 3.97 4.10 3.92 3.99
653 NASDAQ VRNA Thu, Dec 12, 2019 3.96 4.10 3.86 3.95
652 NASDAQ VRNA Wed, Dec 11, 2019 4.00 4.01 3.95 4.01
651 NASDAQ VRNA Tue, Dec 10, 2019 4.01 4.04 3.85 4.00
650 NASDAQ VRNA Mon, Dec 9, 2019 3.85 4.38 3.85 3.92
649 NASDAQ VRNA Fri, Dec 6, 2019 4.00 4.04 3.75 3.82
648 NASDAQ VRNA Thu, Dec 5, 2019 3.80 4.47 3.80 4.02
647 NASDAQ VRNA Wed, Dec 4, 2019 4.00 4.08 3.95 3.98
646 NASDAQ VRNA Tue, Dec 3, 2019 3.95 4.00 3.76 3.95
645 NASDAQ VRNA Mon, Dec 2, 2019 3.99 4.22 3.90 3.90
644 NASDAQ VRNA Fri, Nov 29, 2019 4.00 4.24 4.00 4.10
643 NASDAQ VRNA Wed, Nov 27, 2019 4.04 4.07 3.78 4.00
642 NASDAQ VRNA Tue, Nov 26, 2019 4.20 4.25 4.05 4.18
641 NASDAQ VRNA Mon, Nov 25, 2019 3.89 4.09 3.85 3.99
640 NASDAQ VRNA Fri, Nov 22, 2019 3.75 3.86 3.75 3.80
639 NASDAQ VRNA Thu, Nov 21, 2019 4.07 4.20 3.65 3.70
638 NASDAQ VRNA Wed, Nov 20, 2019 4.26 4.40 4.11 4.16
637 NASDAQ VRNA Tue, Nov 19, 2019 4.41 4.47 4.26 4.41
636 NASDAQ VRNA Mon, Nov 18, 2019 4.59 4.88 4.31 4.54
635 NASDAQ VRNA Fri, Nov 15, 2019 4.50 4.50 4.25 4.25
634 NASDAQ VRNA Thu, Nov 14, 2019 4.25 4.50 4.25 4.35
633 NASDAQ VRNA Wed, Nov 13, 2019 4.50 4.50 4.35 4.47
632 NASDAQ VRNA Tue, Nov 12, 2019 4.63 4.63 4.52 4.53
631 NASDAQ VRNA Mon, Nov 11, 2019 4.55 4.64 4.55 4.63
630 NASDAQ VRNA Fri, Nov 8, 2019 4.60 4.60 4.50 4.50
629 NASDAQ VRNA Thu, Nov 7, 2019 0.00 0.00 0.00 4.49
628 NASDAQ VRNA Wed, Nov 6, 2019 4.74 4.74 4.49 4.49
627 NASDAQ VRNA Tue, Nov 5, 2019 4.55 4.64 4.47 4.48
626 NASDAQ VRNA Mon, Nov 4, 2019 4.70 4.70 4.36 4.52
625 NASDAQ VRNA Fri, Nov 1, 2019 4.57 4.57 4.40 4.40
624 NASDAQ VRNA Thu, Oct 31, 2019 4.40 4.75 4.25 4.27
623 NASDAQ VRNA Wed, Oct 30, 2019 4.55 4.70 4.41 4.44
622 NASDAQ VRNA Tue, Oct 29, 2019 4.40 4.40 4.40 4.40
621 NASDAQ VRNA Mon, Oct 28, 2019 4.40 4.40 4.40 4.40
620 NASDAQ VRNA Fri, Oct 25, 2019 4.39 4.69 4.39 4.40
619 NASDAQ VRNA Thu, Oct 24, 2019 4.40 4.71 4.40 4.71
618 NASDAQ VRNA Wed, Oct 23, 2019 4.74 4.74 4.58 4.60
617 NASDAQ VRNA Tue, Oct 22, 2019 4.54 4.54 4.54 4.54
616 NASDAQ VRNA Mon, Oct 21, 2019 4.05 4.75 4.05 4.61
615 NASDAQ VRNA Fri, Oct 18, 2019 4.24 4.25 4.24 4.25
614 NASDAQ VRNA Thu, Oct 17, 2019 4.00 4.25 4.00 4.25
613 NASDAQ VRNA Wed, Oct 16, 2019 3.95 3.95 3.95 3.95
612 NASDAQ VRNA Tue, Oct 15, 2019 3.95 4.23 3.95 4.07
611 NASDAQ VRNA Mon, Oct 14, 2019 4.03 4.19 3.95 4.06
610 NASDAQ VRNA Fri, Oct 11, 2019 4.24 4.24 4.24 4.24
609 NASDAQ VRNA Wed, Oct 9, 2019 0.00 0.00 0.00 4.04
608 NASDAQ VRNA Mon, Oct 7, 2019 3.77 4.04 3.77 4.04
607 NASDAQ VRNA Fri, Oct 4, 2019 4.05 4.10 4.00 4.02
606 NASDAQ VRNA Thu, Oct 3, 2019 4.00 4.08 3.83 4.00
605 NASDAQ VRNA Wed, Oct 2, 2019 4.06 4.11 3.80 4.05
604 NASDAQ VRNA Tue, Oct 1, 2019 4.33 4.62 4.23 4.28
603 NASDAQ VRNA Mon, Sep 30, 2019 4.30 4.74 4.23 4.57
602 NASDAQ VRNA Fri, Sep 27, 2019 4.34 4.64 4.34 4.47
601 NASDAQ VRNA Thu, Sep 26, 2019 4.67 4.75 4.46 4.52
600 NASDAQ VRNA Wed, Sep 25, 2019 4.58 4.71 4.55 4.71
599 NASDAQ VRNA Tue, Sep 24, 2019 4.57 4.57 4.31 4.35
598 NASDAQ VRNA Mon, Sep 23, 2019 0.00 0.00 0.00 4.72
597 NASDAQ VRNA Fri, Sep 20, 2019 4.85 4.85 4.72 4.72
596 NASDAQ VRNA Thu, Sep 19, 2019 4.75 4.78 4.55 4.74
595 NASDAQ VRNA Wed, Sep 18, 2019 4.65 4.70 4.30 4.70
594 NASDAQ VRNA Tue, Sep 17, 2019 4.38 4.85 4.30 4.45
593 NASDAQ VRNA Mon, Sep 16, 2019 4.50 4.53 4.12 4.50
592 NASDAQ VRNA Fri, Sep 13, 2019 0.00 0.00 0.00 4.50
591 NASDAQ VRNA Thu, Sep 12, 2019 4.80 4.85 4.41 4.50
590 NASDAQ VRNA Wed, Sep 11, 2019 4.58 4.58 4.36 4.36
589 NASDAQ VRNA Tue, Sep 10, 2019 4.25 4.60 4.25 4.60
588 NASDAQ VRNA Mon, Sep 9, 2019 4.50 4.50 4.18 4.30
587 NASDAQ VRNA Fri, Sep 6, 2019 4.34 4.50 4.34 4.50
586 NASDAQ VRNA Thu, Sep 5, 2019 4.36 4.46 4.06 4.20
585 NASDAQ VRNA Wed, Sep 4, 2019 4.80 4.80 4.45 4.45
584 NASDAQ VRNA Tue, Sep 3, 2019 4.57 4.84 4.41 4.50
583 NASDAQ VRNA Fri, Aug 30, 2019 4.16 4.45 4.14 4.14
582 NASDAQ VRNA Thu, Aug 29, 2019 4.53 4.53 4.33 4.33
581 NASDAQ VRNA Wed, Aug 28, 2019 4.82 4.83 4.82 4.83
580 NASDAQ VRNA Tue, Aug 27, 2019 4.60 5.00 4.52 4.52
579 NASDAQ VRNA Mon, Aug 26, 2019 4.60 4.60 4.49 4.49
578 NASDAQ VRNA Fri, Aug 23, 2019 4.67 4.73 4.35 4.35
577 NASDAQ VRNA Thu, Aug 22, 2019 4.17 4.40 4.17 4.40
576 NASDAQ VRNA Wed, Aug 21, 2019 4.22 4.41 4.15 4.41
575 NASDAQ VRNA Tue, Aug 20, 2019 4.28 4.61 4.28 4.45
574 NASDAQ VRNA Mon, Aug 19, 2019 4.16 4.25 4.15 4.17
573 NASDAQ VRNA Fri, Aug 16, 2019 4.01 4.45 4.01 4.16
572 NASDAQ VRNA Thu, Aug 15, 2019 3.86 4.50 3.86 4.28
571 NASDAQ VRNA Wed, Aug 14, 2019 4.04 4.18 4.00 4.03
570 NASDAQ VRNA Tue, Aug 13, 2019 4.25 4.27 4.04 4.19
569 NASDAQ VRNA Mon, Aug 12, 2019 4.30 4.50 4.25 4.40
568 NASDAQ VRNA Fri, Aug 9, 2019 4.50 4.62 4.41 4.41
567 NASDAQ VRNA Thu, Aug 8, 2019 4.55 4.80 4.50 4.52
566 NASDAQ VRNA Wed, Aug 7, 2019 4.21 4.62 4.15 4.60
565 NASDAQ VRNA Tue, Aug 6, 2019 4.14 4.51 4.13 4.23
564 NASDAQ VRNA Mon, Aug 5, 2019 4.87 5.00 4.13 4.13
563 NASDAQ VRNA Fri, Aug 2, 2019 4.47 4.60 4.21 4.42
562 NASDAQ VRNA Thu, Aug 1, 2019 0.00 0.00 0.00 4.20
561 NASDAQ VRNA Wed, Jul 31, 2019 4.20 4.20 4.20 4.20
560 NASDAQ VRNA Tue, Jul 30, 2019 4.26 4.32 4.26 4.32
559 NASDAQ VRNA Mon, Jul 29, 2019 4.55 4.55 4.04 4.23
558 NASDAQ VRNA Fri, Jul 26, 2019 0.00 0.00 0.00 4.46
557 NASDAQ VRNA Thu, Jul 25, 2019 4.36 4.46 4.36 4.46
556 NASDAQ VRNA Wed, Jul 24, 2019 4.07 4.07 4.05 4.05
555 NASDAQ VRNA Tue, Jul 23, 2019 4.12 4.29 4.03 4.03
554 NASDAQ VRNA Mon, Jul 22, 2019 4.17 4.17 4.12 4.12
553 NASDAQ VRNA Fri, Jul 19, 2019 4.10 4.15 4.03 4.03
552 NASDAQ VRNA Thu, Jul 18, 2019 4.54 4.54 4.01 4.03
551 NASDAQ VRNA Wed, Jul 17, 2019 4.45 4.61 3.65 4.55
550 NASDAQ VRNA Tue, Jul 16, 2019 4.43 4.50 4.40 4.40
549 NASDAQ VRNA Mon, Jul 15, 2019 4.90 4.90 4.25 4.25
548 NASDAQ VRNA Fri, Jul 12, 2019 4.99 5.01 4.68 4.93
547 NASDAQ VRNA Thu, Jul 11, 2019 5.14 5.41 4.92 5.10
546 NASDAQ VRNA Wed, Jul 10, 2019 5.10 5.11 4.82 4.85
545 NASDAQ VRNA Tue, Jul 9, 2019 5.15 5.27 5.12 5.15
544 NASDAQ VRNA Mon, Jul 8, 2019 5.35 5.35 5.25 5.25
543 NASDAQ VRNA Fri, Jul 5, 2019 5.60 5.62 5.23 5.23
542 NASDAQ VRNA Wed, Jul 3, 2019 0.00 0.00 0.00 5.44
541 NASDAQ VRNA Tue, Jul 2, 2019 5.41 5.44 5.28 5.44
540 NASDAQ VRNA Mon, Jul 1, 2019 0.00 0.00 0.00 5.10
539 NASDAQ VRNA Fri, Jun 28, 2019 5.11 5.11 5.10 5.10
538 NASDAQ VRNA Thu, Jun 27, 2019 5.53 5.58 5.25 5.26
537 NASDAQ VRNA Wed, Jun 26, 2019 5.75 5.75 5.75 5.75
536 NASDAQ VRNA Tue, Jun 25, 2019 0.00 0.00 0.00 5.86
535 NASDAQ VRNA Mon, Jun 24, 2019 5.86 5.86 5.85 5.86
534 NASDAQ VRNA Fri, Jun 21, 2019 5.70 5.70 5.55 5.55
533 NASDAQ VRNA Thu, Jun 20, 2019 5.85 5.86 5.85 5.86
532 NASDAQ VRNA Wed, Jun 19, 2019 5.87 5.87 5.56 5.56
531 NASDAQ VRNA Tue, Jun 18, 2019 5.75 5.75 5.65 5.65
530 NASDAQ VRNA Mon, Jun 17, 2019 5.70 5.70 5.55 5.55
529 NASDAQ VRNA Fri, Jun 14, 2019 5.74 5.74 5.64 5.65
528 NASDAQ VRNA Thu, Jun 13, 2019 5.56 5.80 5.56 5.65
527 NASDAQ VRNA Wed, Jun 12, 2019 5.85 5.89 5.85 5.89
526 NASDAQ VRNA Tue, Jun 11, 2019 5.70 5.70 5.70 5.70
525 NASDAQ VRNA Mon, Jun 10, 2019 5.89 5.89 5.70 5.70
524 NASDAQ VRNA Fri, Jun 7, 2019 5.98 6.05 5.57 5.75
523 NASDAQ VRNA Thu, Jun 6, 2019 6.00 6.01 6.00 6.01
522 NASDAQ VRNA Wed, Jun 5, 2019 5.95 6.00 5.90 5.92
521 NASDAQ VRNA Tue, Jun 4, 2019 5.75 5.75 5.75 5.75
520 NASDAQ VRNA Mon, Jun 3, 2019 5.80 5.81 5.79 5.80
519 NASDAQ VRNA Fri, May 31, 2019 6.04 6.05 5.98 5.98
518 NASDAQ VRNA Thu, May 30, 2019 5.90 5.90 5.90 5.90
517 NASDAQ VRNA Wed, May 29, 2019 6.06 6.06 5.80 6.00
516 NASDAQ VRNA Tue, May 28, 2019 6.17 6.17 6.17 6.17
515 NASDAQ VRNA Fri, May 24, 2019 5.91 6.29 5.87 6.23
514 NASDAQ VRNA Thu, May 23, 2019 6.23 6.25 5.90 5.91
513 NASDAQ VRNA Wed, May 22, 2019 6.11 6.11 6.11 6.11
512 NASDAQ VRNA Tue, May 21, 2019 5.89 6.19 5.89 6.17
511 NASDAQ VRNA Mon, May 20, 2019 5.92 5.95 5.80 5.95
510 NASDAQ VRNA Fri, May 17, 2019 6.15 6.15 5.92 5.92
509 NASDAQ VRNA Thu, May 16, 2019 6.30 6.30 6.14 6.14
508 NASDAQ VRNA Wed, May 15, 2019 6.00 6.30 6.00 6.02
507 NASDAQ VRNA Tue, May 14, 2019 6.38 6.38 6.01 6.16
506 NASDAQ VRNA Mon, May 13, 2019 6.08 6.40 6.08 6.37
505 NASDAQ VRNA Fri, May 10, 2019 6.29 6.33 5.92 6.33
504 NASDAQ VRNA Thu, May 9, 2019 6.35 6.36 6.30 6.30
503 NASDAQ VRNA Wed, May 8, 2019 6.60 6.60 6.35 6.45
502 NASDAQ VRNA Tue, May 7, 2019 6.32 6.70 6.26 6.63
501 NASDAQ VRNA Mon, May 6, 2019 6.44 6.44 6.30 6.30
500 NASDAQ VRNA Fri, May 3, 2019 6.59 6.60 6.59 6.60
499 NASDAQ VRNA Thu, May 2, 2019 6.33 6.35 6.24 6.25
498 NASDAQ VRNA Wed, May 1, 2019 6.37 6.40 6.37 6.40
497 NASDAQ VRNA Tue, Apr 30, 2019 6.34 6.35 6.34 6.35
496 NASDAQ VRNA Mon, Apr 29, 2019 6.35 6.43 6.35 6.35
495 NASDAQ VRNA Fri, Apr 26, 2019 6.29 6.35 6.29 6.35
494 NASDAQ VRNA Thu, Apr 25, 2019 6.46 6.46 6.28 6.29
493 NASDAQ VRNA Wed, Apr 24, 2019 6.36 6.36 6.25 6.35
492 NASDAQ VRNA Tue, Apr 23, 2019 6.44 6.48 6.39 6.42
491 NASDAQ VRNA Mon, Apr 22, 2019 6.28 6.47 6.25 6.30
490 NASDAQ VRNA Thu, Apr 18, 2019 6.25 6.42 6.17 6.42
489 NASDAQ VRNA Wed, Apr 17, 2019 6.13 6.13 6.10 6.13
488 NASDAQ VRNA Tue, Apr 16, 2019 6.40 6.40 6.10 6.12
487 NASDAQ VRNA Mon, Apr 15, 2019 6.40 6.40 6.40 6.40
486 NASDAQ VRNA Fri, Apr 12, 2019 6.25 6.47 6.23 6.23
485 NASDAQ VRNA Thu, Apr 11, 2019 6.50 6.50 6.22 6.33
484 NASDAQ VRNA Wed, Apr 10, 2019 6.26 6.50 6.26 6.50
483 NASDAQ VRNA Tue, Apr 9, 2019 6.55 6.62 6.25 6.47
482 NASDAQ VRNA Mon, Apr 8, 2019 0.00 0.00 0.00 6.26
481 NASDAQ VRNA Fri, Apr 5, 2019 6.52 6.52 6.25 6.26
480 NASDAQ VRNA Thu, Apr 4, 2019 6.62 6.77 6.35 6.65
479 NASDAQ VRNA Wed, Apr 3, 2019 6.70 6.83 6.50 6.53
478 NASDAQ VRNA Tue, Apr 2, 2019 6.50 6.93 6.50 6.91
477 NASDAQ VRNA Mon, Apr 1, 2019 6.38 6.43 6.38 6.43
476 NASDAQ VRNA Fri, Mar 29, 2019 6.50 6.80 6.20 6.50
475 NASDAQ VRNA Thu, Mar 28, 2019 6.06 6.43 6.06 6.41
474 NASDAQ VRNA Wed, Mar 27, 2019 5.90 6.28 5.90 6.10
473 NASDAQ VRNA Tue, Mar 26, 2019 6.75 6.75 6.10 6.34
472 NASDAQ VRNA Mon, Mar 25, 2019 6.65 6.75 6.55 6.75
471 NASDAQ VRNA Fri, Mar 22, 2019 6.68 6.75 6.41 6.72
470 NASDAQ VRNA Thu, Mar 21, 2019 6.11 6.77 6.11 6.55
469 NASDAQ VRNA Wed, Mar 20, 2019 6.05 6.09 6.05 6.09
468 NASDAQ VRNA Tue, Mar 19, 2019 6.11 6.11 6.10 6.10
467 NASDAQ VRNA Mon, Mar 18, 2019 6.14 6.14 6.14 6.14
466 NASDAQ VRNA Fri, Mar 15, 2019 6.20 6.23 6.09 6.14
465 NASDAQ VRNA Thu, Mar 14, 2019 6.04 6.13 6.04 6.13
464 NASDAQ VRNA Wed, Mar 13, 2019 6.17 6.20 5.95 6.04
463 NASDAQ VRNA Tue, Mar 12, 2019 6.60 6.68 6.06 6.12
462 NASDAQ VRNA Mon, Mar 11, 2019 6.50 6.64 6.10 6.51
461 NASDAQ VRNA Fri, Mar 8, 2019 6.14 6.48 6.06 6.48
460 NASDAQ VRNA Thu, Mar 7, 2019 5.76 6.24 5.76 6.06
459 NASDAQ VRNA Wed, Mar 6, 2019 5.84 5.85 5.76 5.78
458 NASDAQ VRNA Tue, Mar 5, 2019 5.85 6.15 5.75 5.83
457 NASDAQ VRNA Mon, Mar 4, 2019 6.05 6.18 5.78 5.81
456 NASDAQ VRNA Fri, Mar 1, 2019 5.75 5.80 5.66 5.76
455 NASDAQ VRNA Thu, Feb 28, 2019 5.75 5.88 5.60 5.75
454 NASDAQ VRNA Wed, Feb 27, 2019 5.61 5.61 5.54 5.60
453 NASDAQ VRNA Tue, Feb 26, 2019 5.90 5.90 5.52 5.52
452 NASDAQ VRNA Mon, Feb 25, 2019 6.00 6.00 5.56 5.79
451 NASDAQ VRNA Fri, Feb 22, 2019 5.83 5.83 5.57 5.74
450 NASDAQ VRNA Thu, Feb 21, 2019 6.24 6.24 5.80 5.80
449 NASDAQ VRNA Wed, Feb 20, 2019 5.91 5.98 5.91 5.98
448 NASDAQ VRNA Tue, Feb 19, 2019 6.24 6.24 5.81 5.96
447 NASDAQ VRNA Fri, Feb 15, 2019 5.84 6.01 5.83 5.91
446 NASDAQ VRNA Thu, Feb 14, 2019 5.92 6.22 5.84 5.99
445 NASDAQ VRNA Wed, Feb 13, 2019 5.97 5.97 5.83 5.84
444 NASDAQ VRNA Tue, Feb 12, 2019 5.93 5.98 5.83 5.88
443 NASDAQ VRNA Mon, Feb 11, 2019 5.92 5.92 5.85 5.90
442 NASDAQ VRNA Fri, Feb 8, 2019 5.94 5.94 5.72 5.72
441 NASDAQ VRNA Thu, Feb 7, 2019 5.66 5.94 5.66 5.94
440 NASDAQ VRNA Wed, Feb 6, 2019 6.00 6.01 5.57 5.66
439 NASDAQ VRNA Tue, Feb 5, 2019 5.83 6.19 5.83 6.00
438 NASDAQ VRNA Mon, Feb 4, 2019 5.82 6.20 5.82 6.20
437 NASDAQ VRNA Fri, Feb 1, 2019 6.04 6.04 5.75 5.95
436 NASDAQ VRNA Thu, Jan 31, 2019 6.00 6.00 5.55 5.82
435 NASDAQ VRNA Wed, Jan 30, 2019 6.00 6.00 5.75 5.97
434 NASDAQ VRNA Tue, Jan 29, 2019 5.99 5.99 5.60 5.99
433 NASDAQ VRNA Mon, Jan 28, 2019 6.09 6.09 6.03 6.03
432 NASDAQ VRNA Fri, Jan 25, 2019 6.06 6.10 5.97 5.97
431 NASDAQ VRNA Thu, Jan 24, 2019 6.49 6.49 6.13 6.39
430 NASDAQ VRNA Wed, Jan 23, 2019 6.24 6.29 6.24 6.25
429 NASDAQ VRNA Tue, Jan 22, 2019 6.49 6.55 6.09 6.28
428 NASDAQ VRNA Fri, Jan 18, 2019 6.65 6.70 6.22 6.25
427 NASDAQ VRNA Thu, Jan 17, 2019 6.88 7.12 6.73 6.73
426 NASDAQ VRNA Wed, Jan 16, 2019 7.00 7.35 6.45 6.80
425 NASDAQ VRNA Tue, Jan 15, 2019 6.94 6.94 6.30 6.48
424 NASDAQ VRNA Mon, Jan 14, 2019 7.47 7.47 5.65 6.97
423 NASDAQ VRNA Fri, Jan 11, 2019 10.00 10.69 9.98 10.00
422 NASDAQ VRNA Thu, Jan 10, 2019 10.00 10.00 9.51 9.99
421 NASDAQ VRNA Wed, Jan 9, 2019 10.00 10.00 9.55 9.55
420 NASDAQ VRNA Tue, Jan 8, 2019 9.36 9.99 9.13 9.65
419 NASDAQ VRNA Mon, Jan 7, 2019 9.78 9.78 8.96 9.27
418 NASDAQ VRNA Fri, Jan 4, 2019 9.39 10.41 9.21 9.99
417 NASDAQ VRNA Thu, Jan 3, 2019 9.00 9.05 8.91 9.00
416 NASDAQ VRNA Wed, Jan 2, 2019 0.00 0.00 0.00 9.65
415 NASDAQ VRNA Mon, Dec 31, 2018 0.00 0.00 0.00 9.65
414 NASDAQ VRNA Fri, Dec 28, 2018 9.65 9.65 9.65 9.65
413 NASDAQ VRNA Thu, Dec 27, 2018 9.00 9.81 9.00 9.12
412 NASDAQ VRNA Wed, Dec 26, 2018 9.21 9.38 9.21 9.38
411 NASDAQ VRNA Mon, Dec 24, 2018 0.00 0.00 0.00 9.00
410 NASDAQ VRNA Fri, Dec 21, 2018 9.01 9.38 9.00 9.00
409 NASDAQ VRNA Thu, Dec 20, 2018 9.05 9.05 9.05 9.05
408 NASDAQ VRNA Wed, Dec 19, 2018 9.10 9.10 9.10 9.10
407 NASDAQ VRNA Tue, Dec 18, 2018 10.00 10.00 8.60 9.18
406 NASDAQ VRNA Mon, Dec 17, 2018 10.22 10.22 10.22 10.22
405 NASDAQ VRNA Fri, Dec 14, 2018 0.00 0.00 0.00 10.99
404 NASDAQ VRNA Wed, Dec 12, 2018 11.04 11.04 10.99 10.99
403 NASDAQ VRNA Tue, Dec 11, 2018 9.83 10.35 9.72 10.33
402 NASDAQ VRNA Mon, Dec 10, 2018 11.00 11.00 10.40 10.55
401 NASDAQ VRNA Fri, Dec 7, 2018 10.48 11.00 10.48 11.00
400 NASDAQ VRNA Thu, Dec 6, 2018 11.10 11.29 10.90 10.90
399 NASDAQ VRNA Tue, Dec 4, 2018 0.00 0.00 0.00 11.67
398 NASDAQ VRNA Mon, Dec 3, 2018 11.47 11.67 11.09 11.67
397 NASDAQ VRNA Fri, Nov 30, 2018 10.98 11.00 10.90 10.90
396 NASDAQ VRNA Thu, Nov 29, 2018 11.00 11.05 10.92 10.93
395 NASDAQ VRNA Wed, Nov 28, 2018 11.00 11.00 11.00 11.00
394 NASDAQ VRNA Tue, Nov 27, 2018 12.31 12.31 11.17 11.17
393 NASDAQ VRNA Mon, Nov 26, 2018 11.30 12.50 11.00 12.50
392 NASDAQ VRNA Fri, Nov 23, 2018 11.45 11.45 11.45 11.45
391 NASDAQ VRNA Wed, Nov 21, 2018 11.29 11.50 11.29 11.45
390 NASDAQ VRNA Tue, Nov 20, 2018 11.29 11.29 11.29 11.29
389 NASDAQ VRNA Mon, Nov 19, 2018 10.96 11.03 10.96 11.01
388 NASDAQ VRNA Fri, Nov 16, 2018 11.19 11.19 10.80 11.07
387 NASDAQ VRNA Thu, Nov 15, 2018 11.37 11.37 10.48 10.48
386 NASDAQ VRNA Wed, Nov 14, 2018 11.20 11.20 11.06 11.06
385 NASDAQ VRNA Tue, Nov 13, 2018 10.70 11.04 10.70 11.04
384 NASDAQ VRNA Mon, Nov 12, 2018 12.00 12.00 10.19 10.51
383 NASDAQ VRNA Fri, Nov 9, 2018 0.00 0.00 0.00 11.75
382 NASDAQ VRNA Thu, Nov 8, 2018 12.06 12.06 11.75 11.75
381 NASDAQ VRNA Wed, Nov 7, 2018 12.50 12.50 12.05 12.10
380 NASDAQ VRNA Tue, Nov 6, 2018 12.50 12.50 12.48 12.48
379 NASDAQ VRNA Mon, Nov 5, 2018 12.50 12.50 11.85 11.85
378 NASDAQ VRNA Fri, Nov 2, 2018 0.00 0.00 0.00 12.25
377 NASDAQ VRNA Thu, Nov 1, 2018 12.25 12.25 12.25 12.25
376 NASDAQ VRNA Tue, Oct 30, 2018 11.99 12.00 11.99 12.00
375 NASDAQ VRNA Mon, Oct 29, 2018 11.78 12.01 11.75 12.00
374 NASDAQ VRNA Fri, Oct 26, 2018 11.75 12.25 11.75 12.10
373 NASDAQ VRNA Thu, Oct 25, 2018 12.57 13.38 11.75 11.75
372 NASDAQ VRNA Wed, Oct 24, 2018 12.00 12.05 11.75 11.75
371 NASDAQ VRNA Tue, Oct 23, 2018 11.76 11.82 11.76 11.82
370 NASDAQ VRNA Mon, Oct 22, 2018 11.78 11.78 11.77 11.77
369 NASDAQ VRNA Fri, Oct 19, 2018 0.00 0.00 0.00 11.75
368 NASDAQ VRNA Thu, Oct 18, 2018 12.10 12.10 11.75 11.75
367 NASDAQ VRNA Wed, Oct 17, 2018 12.11 12.11 12.05 12.05
366 NASDAQ VRNA Tue, Oct 16, 2018 12.20 12.26 12.09 12.09
365 NASDAQ VRNA Mon, Oct 15, 2018 0.00 0.00 0.00 12.17
364 NASDAQ VRNA Fri, Oct 12, 2018 12.10 12.35 12.06 12.17
363 NASDAQ VRNA Thu, Oct 11, 2018 12.35 12.35 12.00 12.00
362 NASDAQ VRNA Wed, Oct 10, 2018 12.40 12.54 12.35 12.35
361 NASDAQ VRNA Tue, Oct 9, 2018 13.37 13.42 12.40 12.60
360 NASDAQ VRNA Mon, Oct 8, 2018 13.00 13.20 12.93 12.93
359 NASDAQ VRNA Fri, Oct 5, 2018 13.40 13.47 13.40 13.47
358 NASDAQ VRNA Thu, Oct 4, 2018 12.81 12.87 12.75 12.75
357 NASDAQ VRNA Wed, Oct 3, 2018 12.79 13.02 12.75 12.75
356 NASDAQ VRNA Tue, Oct 2, 2018 12.50 12.79 12.38 12.50
355 NASDAQ VRNA Mon, Oct 1, 2018 12.82 12.82 12.75 12.75
354 NASDAQ VRNA Fri, Sep 28, 2018 12.50 12.80 12.40 12.51
353 NASDAQ VRNA Thu, Sep 27, 2018 12.46 12.77 12.40 12.50
352 NASDAQ VRNA Wed, Sep 26, 2018 12.60 12.60 12.45 12.45
351 NASDAQ VRNA Tue, Sep 25, 2018 0.00 0.00 0.00 13.15
350 NASDAQ VRNA Mon, Sep 24, 2018 13.46 13.46 13.15 13.15
349 NASDAQ VRNA Fri, Sep 21, 2018 12.34 12.50 12.34 12.50
348 NASDAQ VRNA Thu, Sep 20, 2018 12.39 12.80 12.00 12.00
347 NASDAQ VRNA Wed, Sep 19, 2018 13.50 13.84 12.22 12.39
346 NASDAQ VRNA Tue, Sep 18, 2018 13.95 14.50 12.11 12.70
345 NASDAQ VRNA Mon, Sep 17, 2018 12.77 12.99 12.77 12.99
344 NASDAQ VRNA Fri, Sep 14, 2018 13.10 14.41 12.50 12.50
343 NASDAQ VRNA Thu, Sep 13, 2018 13.30 13.61 13.05 13.10
342 NASDAQ VRNA Wed, Sep 12, 2018 14.04 14.04 12.60 12.99
341 NASDAQ VRNA Tue, Sep 11, 2018 13.50 13.50 12.50 13.34
340 NASDAQ VRNA Mon, Sep 10, 2018 12.61 13.00 12.61 13.00
339 NASDAQ VRNA Fri, Sep 7, 2018 13.03 13.03 12.51 12.95
338 NASDAQ VRNA Thu, Sep 6, 2018 13.79 13.79 13.24 13.30
337 NASDAQ VRNA Wed, Sep 5, 2018 13.24 13.31 13.24 13.31
336 NASDAQ VRNA Tue, Sep 4, 2018 12.70 13.05 12.69 13.05
335 NASDAQ VRNA Fri, Aug 31, 2018 12.00 12.72 12.00 12.65
334 NASDAQ VRNA Thu, Aug 30, 2018 11.80 12.00 11.80 11.96
333 NASDAQ VRNA Wed, Aug 29, 2018 11.94 11.94 11.83 11.83
332 NASDAQ VRNA Tue, Aug 28, 2018 12.00 12.00 11.83 11.83
331 NASDAQ VRNA Mon, Aug 27, 2018 11.56 12.00 11.56 12.00
330 NASDAQ VRNA Fri, Aug 24, 2018 11.98 11.98 11.67 11.67
329 NASDAQ VRNA Thu, Aug 23, 2018 11.58 12.00 11.58 11.97
328 NASDAQ VRNA Wed, Aug 22, 2018 11.57 11.99 11.57 11.75
327 NASDAQ VRNA Tue, Aug 21, 2018 11.93 11.93 11.93 11.93
326 NASDAQ VRNA Mon, Aug 20, 2018 11.90 11.90 11.90 11.90
325 NASDAQ VRNA Fri, Aug 17, 2018 11.80 12.05 11.80 11.80
324 NASDAQ VRNA Thu, Aug 16, 2018 11.53 13.25 11.65 11.65
323 NASDAQ VRNA Wed, Aug 15, 2018 12.97 12.97 11.99 12.50
322 NASDAQ VRNA Tue, Aug 14, 2018 13.86 13.86 12.45 12.98
321 NASDAQ VRNA Mon, Aug 13, 2018 13.90 13.90 13.40 13.40
320 NASDAQ VRNA Fri, Aug 10, 2018 13.04 14.10 13.04 13.90
319 NASDAQ VRNA Thu, Aug 9, 2018 13.46 14.42 12.70 13.20
318 NASDAQ VRNA Wed, Aug 8, 2018 13.40 13.40 13.00 13.11
317 NASDAQ VRNA Tue, Aug 7, 2018 13.34 13.40 13.34 13.40
316 NASDAQ VRNA Mon, Aug 6, 2018 0.00 0.00 0.00 13.22
315 NASDAQ VRNA Fri, Aug 3, 2018 13.14 13.22 12.14 13.22
314 NASDAQ VRNA Thu, Aug 2, 2018 13.49 13.49 13.49 13.49
313 NASDAQ VRNA Wed, Aug 1, 2018 13.17 13.17 13.17 13.17
312 NASDAQ VRNA Tue, Jul 31, 2018 12.76 13.28 12.76 13.28
311 NASDAQ VRNA Mon, Jul 30, 2018 13.12 13.12 13.12 13.12
310 NASDAQ VRNA Fri, Jul 27, 2018 13.01 13.55 13.01 13.55
309 NASDAQ VRNA Thu, Jul 26, 2018 13.25 13.50 13.25 13.31
308 NASDAQ VRNA Wed, Jul 25, 2018 12.33 13.49 12.33 12.68
307 NASDAQ VRNA Tue, Jul 24, 2018 11.22 12.50 11.22 12.50
306 NASDAQ VRNA Mon, Jul 23, 2018 13.04 13.04 11.84 12.18
305 NASDAQ VRNA Fri, Jul 20, 2018 13.11 13.54 13.02 13.20
304 NASDAQ VRNA Thu, Jul 19, 2018 13.18 13.58 13.00 13.50
303 NASDAQ VRNA Wed, Jul 18, 2018 0.00 0.00 0.00 13.53
302 NASDAQ VRNA Tue, Jul 17, 2018 13.25 13.95 13.18 13.53
301 NASDAQ VRNA Mon, Jul 16, 2018 0.00 0.00 0.00 13.95
300 NASDAQ VRNA Fri, Jul 13, 2018 13.98 13.98 13.82 13.95
299 NASDAQ VRNA Thu, Jul 12, 2018 13.90 13.99 13.03 13.99
298 NASDAQ VRNA Wed, Jul 11, 2018 13.08 13.75 13.03 13.69
297 NASDAQ VRNA Tue, Jul 10, 2018 13.60 14.00 13.28 14.00
296 NASDAQ VRNA Mon, Jul 9, 2018 0.00 0.00 0.00 13.75
295 NASDAQ VRNA Fri, Jul 6, 2018 14.15 14.28 13.60 13.75
294 NASDAQ VRNA Thu, Jul 5, 2018 13.83 14.10 13.80 14.10
293 NASDAQ VRNA Tue, Jul 3, 2018 13.80 14.07 13.80 14.07
292 NASDAQ VRNA Mon, Jul 2, 2018 13.66 13.80 13.24 13.80
291 NASDAQ VRNA Fri, Jun 29, 2018 15.57 15.70 13.53 13.66
290 NASDAQ VRNA Thu, Jun 28, 2018 16.09 16.09 14.82 15.43
289 NASDAQ VRNA Wed, Jun 27, 2018 16.24 16.24 16.10 16.10
288 NASDAQ VRNA Tue, Jun 26, 2018 15.93 16.10 15.93 16.01
287 NASDAQ VRNA Mon, Jun 25, 2018 15.04 15.66 14.64 15.17
286 NASDAQ VRNA Fri, Jun 22, 2018 15.41 15.85 15.37 15.45
285 NASDAQ VRNA Thu, Jun 21, 2018 15.08 15.68 15.06 15.37
284 NASDAQ VRNA Wed, Jun 20, 2018 15.70 15.70 15.36 15.36
283 NASDAQ VRNA Tue, Jun 19, 2018 15.98 16.06 15.71 15.76
282 NASDAQ VRNA Mon, Jun 18, 2018 16.00 16.23 15.51 15.96
281 NASDAQ VRNA Fri, Jun 15, 2018 16.48 16.48 15.63 16.10
280 NASDAQ VRNA Thu, Jun 14, 2018 16.70 16.96 15.65 16.96
279 NASDAQ VRNA Wed, Jun 13, 2018 16.39 16.39 16.11 16.30
278 NASDAQ VRNA Tue, Jun 12, 2018 15.92 16.95 15.92 16.25
277 NASDAQ VRNA Mon, Jun 11, 2018 16.25 16.26 15.63 16.25
276 NASDAQ VRNA Fri, Jun 8, 2018 15.89 16.94 15.33 16.50
275 NASDAQ VRNA Thu, Jun 7, 2018 15.63 15.84 15.63 15.84
274 NASDAQ VRNA Wed, Jun 6, 2018 16.40 16.52 15.95 16.20
273 NASDAQ VRNA Tue, Jun 5, 2018 16.30 16.64 16.12 16.54
272 NASDAQ VRNA Mon, Jun 4, 2018 16.18 16.25 16.14 16.21
271 NASDAQ VRNA Fri, Jun 1, 2018 16.22 16.65 16.00 16.65
270 NASDAQ VRNA Thu, May 31, 2018 16.00 17.16 16.00 16.26
269 NASDAQ VRNA Wed, May 30, 2018 16.41 16.41 15.35 16.00
268 NASDAQ VRNA Tue, May 29, 2018 16.78 16.78 16.78 16.78
267 NASDAQ VRNA Fri, May 25, 2018 16.11 16.12 16.01 16.07
266 NASDAQ VRNA Thu, May 24, 2018 16.32 16.75 16.05 16.12
265 NASDAQ VRNA Wed, May 23, 2018 16.13 16.28 16.03 16.24
264 NASDAQ VRNA Tue, May 22, 2018 15.96 16.30 15.95 16.23
263 NASDAQ VRNA Mon, May 21, 2018 16.02 16.66 15.95 15.96
262 NASDAQ VRNA Fri, May 18, 2018 16.12 16.30 15.88 15.88
261 NASDAQ VRNA Thu, May 17, 2018 16.11 16.72 15.76 16.45
260 NASDAQ VRNA Wed, May 16, 2018 16.41 16.82 16.41 16.82
259 NASDAQ VRNA Tue, May 15, 2018 15.80 16.57 15.80 16.57
258 NASDAQ VRNA Mon, May 14, 2018 15.97 16.59 15.41 15.80
257 NASDAQ VRNA Fri, May 11, 2018 16.50 16.87 15.86 16.22
256 NASDAQ VRNA Thu, May 10, 2018 16.44 16.60 16.24 16.48
255 NASDAQ VRNA Wed, May 9, 2018 16.10 16.74 16.10 16.70
254 NASDAQ VRNA Tue, May 8, 2018 16.63 17.19 16.10 16.10
253 NASDAQ VRNA Mon, May 7, 2018 17.29 18.05 16.43 17.00
252 NASDAQ VRNA Fri, May 4, 2018 16.58 18.17 16.50 17.26
251 NASDAQ VRNA Thu, May 3, 2018 16.70 16.70 16.29 16.29
250 NASDAQ VRNA Wed, May 2, 2018 16.57 17.06 16.50 16.71
249 NASDAQ VRNA Tue, May 1, 2018 17.26 17.26 16.51 17.24
248 NASDAQ VRNA Mon, Apr 30, 2018 17.85 17.85 17.10 17.67
247 NASDAQ VRNA Fri, Apr 27, 2018 18.00 18.20 17.30 17.30
246 NASDAQ VRNA Thu, Apr 26, 2018 16.96 17.75 16.62 17.08
245 NASDAQ VRNA Wed, Apr 25, 2018 16.32 16.34 16.30 16.30
244 NASDAQ VRNA Tue, Apr 24, 2018 16.15 16.39 16.15 16.39
243 NASDAQ VRNA Mon, Apr 23, 2018 16.73 16.90 16.26 16.65
242 NASDAQ VRNA Fri, Apr 20, 2018 16.76 16.80 16.61 16.61
241 NASDAQ VRNA Thu, Apr 19, 2018 16.89 17.40 16.72 16.80
240 NASDAQ VRNA Wed, Apr 18, 2018 17.23 17.57 17.23 17.26
239 NASDAQ VRNA Tue, Apr 17, 2018 17.01 17.31 17.00 17.20
238 NASDAQ VRNA Mon, Apr 16, 2018 17.49 17.49 16.96 17.20
237 NASDAQ VRNA Fri, Apr 13, 2018 18.09 18.09 17.51 18.03
236 NASDAQ VRNA Thu, Apr 12, 2018 19.60 19.60 16.60 17.51
235 NASDAQ VRNA Wed, Apr 11, 2018 19.99 20.15 18.75 19.23
234 NASDAQ VRNA Tue, Apr 10, 2018 19.90 20.34 19.12 20.34
233 NASDAQ VRNA Mon, Apr 9, 2018 20.71 20.71 19.80 20.00
232 NASDAQ VRNA Fri, Apr 6, 2018 19.40 20.00 19.40 19.99
231 NASDAQ VRNA Thu, Apr 5, 2018 21.94 22.35 19.50 19.98
230 NASDAQ VRNA Wed, Apr 4, 2018 19.00 21.91 18.50 21.00
229 NASDAQ VRNA Tue, Apr 3, 2018 19.24 20.63 19.00 19.45
228 NASDAQ VRNA Mon, Apr 2, 2018 20.00 21.00 18.29 18.76
227 NASDAQ VRNA Thu, Mar 29, 2018 20.95 22.32 19.70 20.00
226 NASDAQ VRNA Wed, Mar 28, 2018 20.13 21.00 20.12 20.30
225 NASDAQ VRNA Tue, Mar 27, 2018 23.00 25.55 20.33 20.56
224 NASDAQ VRNA Mon, Mar 26, 2018 18.00 24.43 17.52 20.97
223 NASDAQ VRNA Fri, Mar 23, 2018 16.00 16.20 15.75 16.00
222 NASDAQ VRNA Thu, Mar 22, 2018 17.25 17.25 15.97 16.00
221 NASDAQ VRNA Wed, Mar 21, 2018 17.40 17.52 17.19 17.30
220 NASDAQ VRNA Tue, Mar 20, 2018 17.38 17.38 17.38 17.38
219 NASDAQ VRNA Mon, Mar 19, 2018 16.00 17.17 16.00 16.75
218 NASDAQ VRNA Fri, Mar 16, 2018 16.43 16.58 15.66 15.95
217 NASDAQ VRNA Thu, Mar 15, 2018 15.80 17.00 15.59 17.00
216 NASDAQ VRNA Wed, Mar 14, 2018 16.59 16.67 15.42 15.85
215 NASDAQ VRNA Tue, Mar 13, 2018 15.77 16.06 15.71 15.80
214 NASDAQ VRNA Mon, Mar 12, 2018 15.45 16.37 15.45 15.90
213 NASDAQ VRNA Fri, Mar 9, 2018 16.80 16.80 16.60 16.60
212 NASDAQ VRNA Thu, Mar 8, 2018 17.00 17.00 16.60 16.60
211 NASDAQ VRNA Wed, Mar 7, 2018 15.50 17.18 15.50 16.50
210 NASDAQ VRNA Tue, Mar 6, 2018 15.50 15.80 15.08 15.60
209 NASDAQ VRNA Mon, Mar 5, 2018 15.00 16.25 15.00 15.50
208 NASDAQ VRNA Fri, Mar 2, 2018 15.30 17.45 15.00 15.00
207 NASDAQ VRNA Thu, Mar 1, 2018 14.17 14.17 14.17 14.17
206 NASDAQ VRNA Wed, Feb 28, 2018 14.50 14.50 14.50 14.50
205 NASDAQ VRNA Tue, Feb 27, 2018 15.15 15.20 14.50 14.50
204 NASDAQ VRNA Mon, Feb 26, 2018 15.02 15.27 14.61 15.03
203 NASDAQ VRNA Fri, Feb 23, 2018 13.95 15.50 13.68 15.00
202 NASDAQ VRNA Thu, Feb 22, 2018 13.51 13.95 13.51 13.86
201 NASDAQ VRNA Wed, Feb 21, 2018 0.00 0.00 0.00 12.60
200 NASDAQ VRNA Tue, Feb 20, 2018 13.95 13.95 12.15 12.60
199 NASDAQ VRNA Fri, Feb 16, 2018 12.75 12.99 12.65 12.80
198 NASDAQ VRNA Thu, Feb 15, 2018 12.89 12.89 12.75 12.75
197 NASDAQ VRNA Wed, Feb 14, 2018 12.17 12.17 12.00 12.09
196 NASDAQ VRNA Tue, Feb 13, 2018 12.12 12.12 12.12 12.12
195 NASDAQ VRNA Fri, Feb 9, 2018 0.00 0.00 0.00 11.85
194 NASDAQ VRNA Wed, Feb 7, 2018 11.19 12.36 11.19 11.85
193 NASDAQ VRNA Tue, Feb 6, 2018 11.71 11.71 11.69 11.69
192 NASDAQ VRNA Mon, Feb 5, 2018 12.10 12.10 11.89 11.95
191 NASDAQ VRNA Fri, Feb 2, 2018 0.00 0.00 0.00 12.10
190 NASDAQ VRNA Thu, Feb 1, 2018 12.33 12.33 12.10 12.10
189 NASDAQ VRNA Wed, Jan 31, 2018 12.50 12.59 12.42 12.45
188 NASDAQ VRNA Tue, Jan 30, 2018 0.00 0.00 0.00 12.80
187 NASDAQ VRNA Mon, Jan 29, 2018 12.75 12.80 12.75 12.80
186 NASDAQ VRNA Fri, Jan 26, 2018 12.71 12.71 12.50 12.50
185 NASDAQ VRNA Thu, Jan 25, 2018 13.04 13.10 12.55 12.80
184 NASDAQ VRNA Wed, Jan 24, 2018 13.30 14.40 13.10 13.10
183 NASDAQ VRNA Tue, Jan 23, 2018 13.51 13.51 13.03 13.03
182 NASDAQ VRNA Mon, Jan 22, 2018 13.07 13.27 13.07 13.25
181 NASDAQ VRNA Fri, Jan 19, 2018 0.00 0.00 0.00 12.84
180 NASDAQ VRNA Thu, Jan 18, 2018 14.18 14.18 12.83 12.84
179 NASDAQ VRNA Wed, Jan 17, 2018 12.55 13.03 12.55 12.83
178 NASDAQ VRNA Tue, Jan 16, 2018 12.40 12.40 12.40 12.40
177 NASDAQ VRNA Thu, Jan 11, 2018 12.52 12.52 12.52 12.52
176 NASDAQ VRNA Wed, Jan 10, 2018 12.75 12.75 12.32 12.32
175 NASDAQ VRNA Tue, Jan 9, 2018 12.18 12.82 12.18 12.82
174 NASDAQ VRNA Mon, Jan 8, 2018 12.49 12.50 12.49 12.50
173 NASDAQ VRNA Fri, Jan 5, 2018 12.25 12.50 12.12 12.50
172 NASDAQ VRNA Thu, Jan 4, 2018 12.35 12.35 11.62 12.21
171 NASDAQ VRNA Wed, Jan 3, 2018 12.45 12.45 11.73 12.35
170 NASDAQ VRNA Tue, Jan 2, 2018 11.05 12.67 11.05 12.34
169 NASDAQ VRNA Fri, Dec 29, 2017 11.61 11.92 11.61 11.87
168 NASDAQ VRNA Thu, Dec 28, 2017 11.92 11.92 11.64 11.92
167 NASDAQ VRNA Wed, Dec 27, 2017 11.30 11.30 11.30 11.30
166 NASDAQ VRNA Tue, Dec 26, 2017 12.45 12.50 11.40 11.71
165 NASDAQ VRNA Fri, Dec 22, 2017 11.80 12.50 11.41 12.10
164 NASDAQ VRNA Thu, Dec 21, 2017 11.57 11.69 10.74 11.55
163 NASDAQ VRNA Wed, Dec 20, 2017 11.50 11.83 11.42 11.59
162 NASDAQ VRNA Tue, Dec 19, 2017 11.75 11.90 11.44 11.70
161 NASDAQ VRNA Mon, Dec 18, 2017 12.03 12.35 11.78 11.94
160 NASDAQ VRNA Fri, Dec 15, 2017 11.84 12.44 11.43 11.88
159 NASDAQ VRNA Thu, Dec 14, 2017 12.14 12.50 11.48 11.92
158 NASDAQ VRNA Wed, Dec 13, 2017 11.80 11.80 11.75 11.75
157 NASDAQ VRNA Tue, Dec 12, 2017 11.62 11.62 11.51 11.51
156 NASDAQ VRNA Mon, Dec 11, 2017 11.58 11.60 11.30 11.60
155 NASDAQ VRNA Fri, Dec 8, 2017 11.42 11.42 11.42 11.38
154 NASDAQ VRNA Thu, Dec 7, 2017 11.50 11.73 11.38 11.38
153 NASDAQ VRNA Wed, Dec 6, 2017 11.65 11.80 11.58 11.58
152 NASDAQ VRNA Tue, Dec 5, 2017 11.38 11.80 11.38 11.80
151 NASDAQ VRNA Mon, Dec 4, 2017 11.46 11.46 11.31 11.31
150 NASDAQ VRNA Fri, Dec 1, 2017 11.31 12.50 11.31 11.61
149 NASDAQ VRNA Thu, Nov 30, 2017 11.16 11.49 11.16 11.20
148 NASDAQ VRNA Wed, Nov 29, 2017 11.20 11.50 11.20 11.50
147 NASDAQ VRNA Tue, Nov 28, 2017 0.00 0.00 0.00 11.40
146 NASDAQ VRNA Mon, Nov 27, 2017 11.49 11.49 11.40 11.40
145 NASDAQ VRNA Fri, Nov 24, 2017 11.18 11.20 11.18 11.19
144 NASDAQ VRNA Wed, Nov 22, 2017 11.16 11.17 10.85 11.17
143 NASDAQ VRNA Tue, Nov 21, 2017 11.30 11.30 10.44 10.80
142 NASDAQ VRNA Mon, Nov 20, 2017 11.80 11.80 11.40 11.49
141 NASDAQ VRNA Fri, Nov 17, 2017 11.61 12.19 11.60 11.60
140 NASDAQ VRNA Thu, Nov 16, 2017 11.98 11.98 11.50 11.50
139 NASDAQ VRNA Wed, Nov 15, 2017 12.39 12.39 11.90 11.90
138 NASDAQ VRNA Tue, Nov 14, 2017 12.44 12.44 12.44 12.44
137 NASDAQ VRNA Mon, Nov 13, 2017 12.30 12.44 12.20 12.44
136 NASDAQ VRNA Fri, Nov 10, 2017 12.76 12.80 12.41 12.48
135 NASDAQ VRNA Thu, Nov 9, 2017 13.07 13.11 12.93 12.93
134 NASDAQ VRNA Wed, Nov 8, 2017 0.00 0.00 0.00 13.40
133 NASDAQ VRNA Tue, Nov 7, 2017 13.85 13.85 13.40 13.40
132 NASDAQ VRNA Mon, Nov 6, 2017 14.13 14.13 13.99 13.99
131 NASDAQ VRNA Thu, Nov 2, 2017 13.55 13.55 13.55 13.55
130 NASDAQ VRNA Wed, Nov 1, 2017 13.69 13.75 13.42 13.75
129 NASDAQ VRNA Tue, Oct 31, 2017 13.40 13.40 12.77 13.35
128 NASDAQ VRNA Mon, Oct 30, 2017 13.75 13.75 13.75 13.75
127 NASDAQ VRNA Fri, Oct 27, 2017 13.98 13.98 13.40 13.48
126 NASDAQ VRNA Thu, Oct 26, 2017 13.88 13.97 13.60 13.87
125 NASDAQ VRNA Wed, Oct 25, 2017 14.24 14.25 13.50 13.50
124 NASDAQ VRNA Tue, Oct 24, 2017 14.08 14.42 14.08 14.33
123 NASDAQ VRNA Mon, Oct 23, 2017 14.49 14.49 14.35 14.49
122 NASDAQ VRNA Fri, Oct 20, 2017 14.50 14.50 14.50 14.50
121 NASDAQ VRNA Thu, Oct 19, 2017 15.39 15.85 14.86 14.91
120 NASDAQ VRNA Wed, Oct 18, 2017 15.06 15.08 15.06 15.08
119 NASDAQ VRNA Tue, Oct 17, 2017 15.33 15.33 15.03 15.03
118 NASDAQ VRNA Mon, Oct 16, 2017 15.70 16.44 14.65 14.66
117 NASDAQ VRNA Fri, Oct 13, 2017 15.28 15.99 15.28 15.71
116 NASDAQ VRNA Thu, Oct 12, 2017 15.11 15.54 15.11 15.54
115 NASDAQ VRNA Wed, Oct 11, 2017 15.01 15.26 15.01 15.16
114 NASDAQ VRNA Tue, Oct 10, 2017 15.32 15.32 15.01 15.01
113 NASDAQ VRNA Mon, Oct 9, 2017 15.10 15.30 15.10 15.30
112 NASDAQ VRNA Fri, Oct 6, 2017 15.25 15.52 15.25 15.28
111 NASDAQ VRNA Thu, Oct 5, 2017 15.53 15.78 15.50 15.75
110 NASDAQ VRNA Wed, Oct 4, 2017 15.50 15.50 15.50 15.50
109 NASDAQ VRNA Tue, Oct 3, 2017 15.40 15.50 15.40 15.50
108 NASDAQ VRNA Mon, Oct 2, 2017 15.30 15.70 15.30 15.70
107 NASDAQ VRNA Fri, Sep 29, 2017 15.30 15.36 15.25 15.35
106 NASDAQ VRNA Thu, Sep 28, 2017 15.35 15.35 15.30 15.30
105 NASDAQ VRNA Wed, Sep 27, 2017 15.60 15.80 15.23 15.24
104 NASDAQ VRNA Tue, Sep 26, 2017 15.45 15.45 15.04 15.04
103 NASDAQ VRNA Mon, Sep 25, 2017 15.50 15.59 15.42 15.42
102 NASDAQ VRNA Fri, Sep 22, 2017 15.04 15.38 15.04 15.38
101 NASDAQ VRNA Thu, Sep 21, 2017 15.01 15.03 15.00 15.03
100 NASDAQ VRNA Wed, Sep 20, 2017 15.00 15.00 14.94 14.94
99 NASDAQ VRNA Tue, Sep 19, 2017 15.50 15.50 14.96 15.20
98 NASDAQ VRNA Mon, Sep 18, 2017 15.80 15.80 15.12 15.18
97 NASDAQ VRNA Fri, Sep 15, 2017 16.13 16.19 15.81 15.86
96 NASDAQ VRNA Thu, Sep 14, 2017 15.95 15.99 15.87 15.97
95 NASDAQ VRNA Wed, Sep 13, 2017 15.80 16.00 15.80 16.00
94 NASDAQ VRNA Tue, Sep 12, 2017 16.80 16.80 16.30 16.40
93 NASDAQ VRNA Mon, Sep 11, 2017 17.00 17.50 16.63 16.95
92 NASDAQ VRNA Fri, Sep 8, 2017 16.70 17.20 15.89 16.89
91 NASDAQ VRNA Thu, Sep 7, 2017 13.75 16.80 13.75 16.66
90 NASDAQ VRNA Wed, Sep 6, 2017 11.96 11.96 11.96 11.96
89 NASDAQ VRNA Tue, Sep 5, 2017 11.53 12.10 11.53 12.10
88 NASDAQ VRNA Fri, Sep 1, 2017 12.16 12.23 12.16 12.23
87 NASDAQ VRNA Thu, Aug 31, 2017 12.11 12.11 12.11 12.11
86 NASDAQ VRNA Wed, Aug 30, 2017 12.30 12.40 12.21 12.40
85 NASDAQ VRNA Tue, Aug 29, 2017 12.70 12.70 12.70 12.70
84 NASDAQ VRNA Mon, Aug 28, 2017 12.22 12.65 12.22 12.65
83 NASDAQ VRNA Fri, Aug 25, 2017 12.57 12.57 12.12 12.12
82 NASDAQ VRNA Thu, Aug 24, 2017 12.51 12.51 12.51 12.51
81 NASDAQ VRNA Tue, Aug 22, 2017 12.50 12.55 12.50 12.55
80 NASDAQ VRNA Mon, Aug 21, 2017 12.48 12.65 12.48 12.65
79 NASDAQ VRNA Fri, Aug 18, 2017 12.46 12.46 12.32 12.40
78 NASDAQ VRNA Thu, Aug 17, 2017 12.22 12.22 12.22 12.22
77 NASDAQ VRNA Wed, Aug 16, 2017 12.28 12.28 12.27 12.27
76 NASDAQ VRNA Tue, Aug 15, 2017 12.29 12.29 12.20 12.20
75 NASDAQ VRNA Mon, Aug 14, 2017 0.00 0.00 0.00 12.24
74 NASDAQ VRNA Fri, Aug 11, 2017 0.00 0.00 0.00 12.24
73 NASDAQ VRNA Thu, Aug 10, 2017 12.36 12.36 12.24 12.24
72 NASDAQ VRNA Wed, Aug 9, 2017 12.15 12.15 12.11 12.11
71 NASDAQ VRNA Tue, Aug 8, 2017 12.20 12.25 12.11 12.11
70 NASDAQ VRNA Mon, Aug 7, 2017 11.80 12.00 11.68 11.97
69 NASDAQ VRNA Fri, Aug 4, 2017 11.99 11.99 11.80 11.80
68 NASDAQ VRNA Thu, Aug 3, 2017 11.97 11.97 11.95 11.95
67 NASDAQ VRNA Wed, Aug 2, 2017 12.14 12.40 12.14 12.31
66 NASDAQ VRNA Tue, Aug 1, 2017 11.80 12.28 11.80 12.28
65 NASDAQ VRNA Mon, Jul 31, 2017 12.38 12.38 11.82 11.82
64 NASDAQ VRNA Fri, Jul 28, 2017 11.80 12.49 11.80 12.49
63 NASDAQ VRNA Thu, Jul 27, 2017 12.18 12.18 11.95 11.95
62 NASDAQ VRNA Wed, Jul 26, 2017 12.05 12.05 12.03 12.05
61 NASDAQ VRNA Tue, Jul 25, 2017 12.22 12.23 12.15 12.15
60 NASDAQ VRNA Mon, Jul 24, 2017 12.10 12.35 12.10 12.17
59 NASDAQ VRNA Fri, Jul 21, 2017 12.10 12.20 12.08 12.08
58 NASDAQ VRNA Thu, Jul 20, 2017 0.00 0.00 0.00 12.00
57 NASDAQ VRNA Wed, Jul 19, 2017 0.00 0.00 0.00 12.00
56 NASDAQ VRNA Tue, Jul 18, 2017 12.00 12.00 12.00 12.00
55 NASDAQ VRNA Mon, Jul 17, 2017 11.62 12.00 11.61 11.98
54 NASDAQ VRNA Fri, Jul 14, 2017 11.73 11.73 11.71 11.71
53 NASDAQ VRNA Thu, Jul 13, 2017 11.75 12.00 11.75 12.00
52 NASDAQ VRNA Wed, Jul 12, 2017 11.61 11.90 11.60 11.79
51 NASDAQ VRNA Tue, Jul 11, 2017 11.78 11.78 11.50 11.54
50 NASDAQ VRNA Mon, Jul 10, 2017 11.89 11.89 11.80 11.80
49 NASDAQ VRNA Fri, Jul 7, 2017 11.90 11.95 11.90 11.95
48 NASDAQ VRNA Thu, Jul 6, 2017 11.75 12.09 11.75 12.09
47 NASDAQ VRNA Wed, Jul 5, 2017 11.79 11.88 11.66 11.88
46 NASDAQ VRNA Fri, Jun 30, 2017 11.56 11.66 11.52 11.66
45 NASDAQ VRNA Thu, Jun 29, 2017 11.30 11.60 11.30 11.60
44 NASDAQ VRNA Wed, Jun 28, 2017 11.86 11.86 11.03 11.40
43 NASDAQ VRNA Tue, Jun 27, 2017 12.23 12.25 12.07 12.07
42 NASDAQ VRNA Mon, Jun 26, 2017 12.12 12.12 11.92 12.09
41 NASDAQ VRNA Fri, Jun 23, 2017 11.50 12.05 11.43 12.04
40 NASDAQ VRNA Thu, Jun 22, 2017 11.92 11.92 11.45 11.52
39 NASDAQ VRNA Wed, Jun 21, 2017 11.81 12.28 11.70 11.73
38 NASDAQ VRNA Tue, Jun 20, 2017 12.64 12.64 11.70 11.94
37 NASDAQ VRNA Mon, Jun 19, 2017 12.50 12.50 12.01 12.01
36 NASDAQ VRNA Fri, Jun 16, 2017 12.41 12.65 12.20 12.64
35 NASDAQ VRNA Thu, Jun 15, 2017 12.69 12.69 12.35 12.35
34 NASDAQ VRNA Wed, Jun 14, 2017 12.33 12.69 12.30 12.69
33 NASDAQ VRNA Tue, Jun 13, 2017 12.40 12.40 12.28 12.34
32 NASDAQ VRNA Mon, Jun 12, 2017 12.60 12.60 12.40 12.44
31 NASDAQ VRNA Fri, Jun 9, 2017 12.81 12.92 12.60 12.69
30 NASDAQ VRNA Thu, Jun 8, 2017 13.05 13.11 12.70 12.85
29 NASDAQ VRNA Wed, Jun 7, 2017 13.19 13.63 12.97 13.23
28 NASDAQ VRNA Tue, Jun 6, 2017 13.36 13.57 13.20 13.20
27 NASDAQ VRNA Mon, Jun 5, 2017 13.50 13.88 13.17 13.40
26 NASDAQ VRNA Fri, Jun 2, 2017 13.66 13.71 13.50 13.69
25 NASDAQ VRNA Thu, Jun 1, 2017 13.81 13.81 13.61 13.80
24 NASDAQ VRNA Wed, May 31, 2017 14.12 14.25 13.62 13.95
23 NASDAQ VRNA Tue, May 30, 2017 14.76 15.00 13.85 14.15
22 NASDAQ VRNA Fri, May 26, 2017 15.13 15.49 14.59 14.90
21 NASDAQ VRNA Thu, May 25, 2017 15.99 16.59 14.85 15.63
20 NASDAQ VRNA Wed, May 24, 2017 16.51 16.95 15.55 15.75
19 NASDAQ VRNA Tue, May 23, 2017 16.00 16.26 15.30 16.26
18 NASDAQ VRNA Mon, May 22, 2017 13.72 17.50 13.53 15.60
17 NASDAQ VRNA Fri, May 19, 2017 13.52 13.52 13.50 13.52
16 NASDAQ VRNA Thu, May 18, 2017 13.50 13.60 13.50 13.52
15 NASDAQ VRNA Wed, May 17, 2017 13.33 13.45 13.33 13.45
14 NASDAQ VRNA Tue, May 16, 2017 13.49 13.52 13.49 13.51
13 NASDAQ VRNA Mon, May 15, 2017 13.57 13.57 13.50 13.51
12 NASDAQ VRNA Fri, May 12, 2017 13.50 13.73 13.50 13.50
11 NASDAQ VRNA Thu, May 11, 2017 13.52 13.52 13.50 13.52
10 NASDAQ VRNA Wed, May 10, 2017 13.51 13.73 13.50 13.52
9 NASDAQ VRNA Tue, May 9, 2017 13.60 13.60 13.50 13.52
8 NASDAQ VRNA Mon, May 8, 2017 13.50 13.60 13.50 13.50
7 NASDAQ VRNA Fri, May 5, 2017 13.50 13.55 13.50 13.50
6 NASDAQ VRNA Thu, May 4, 2017 13.63 13.63 13.50 13.52
5 NASDAQ VRNA Wed, May 3, 2017 13.50 13.58 13.50 13.51
4 NASDAQ VRNA Tue, May 2, 2017 13.52 13.53 13.50 13.50
3 NASDAQ VRNA Mon, May 1, 2017 13.60 13.85 11.05 13.52
2 NASDAQ VRNA Fri, Apr 28, 2017 13.50 13.56 13.50 13.50
1 NASDAQ VRNA Thu, Apr 27, 2017 13.50 13.89 13.50 13.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024