CVRx Inc (CVRX) Exchange: NASDAQ
Data as of May 2, 2025
$12.49 ($0.14) 1.13%
CVRx Inc - Daily Information
Click for more stock information on CVRx Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.12 |
| Previous Close | $12.49 |
| High | $12.72 |
| Low | $11.80 |
| Adjusted Open | $12.12 |
| Previous Adjusted Close | $12.49 |
| Adjusted High | $12.72 |
| Adjusted Low | $11.80 |
About CVRx Inc (CVRX)
CVRx is focused on the development and commercialization of Barostim™, the first medical technology approved by FDA that uses neuromodulation to improve the symptoms of patients with heart failure. Barostim is an implantable device that delivers electrical pulses to baroreceptors located in the wall of the carotid artery. Baroreceptors activate the body’s baroreflex, which in turn triggers an autonomic response to the heart. The therapy is designed to restore balance to the autonomic nervous system and thereby reduce the symptoms of heart failure. Barostim received the FDA Breakthrough Device designation and is FDA-approved for use in heart failure patients in the U.S. It has also received the CE Mark for heart failure and resistant hypertension in the European Economic Area.
Invest in CVRx Inc (CVRX)
Historical Stock Data for CVRx Inc (CVRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $12.12 | $12.72 | $11.80 | $12.49 | $12.49 | 380,641 |
| 2025-03-20 | $12.01 | $12.57 | $12.00 | $12.35 | $12.35 | 111,668 |
| 2025-03-19 | $11.85 | $12.40 | $11.85 | $12.18 | $12.18 | 135,528 |
| 2025-03-18 | $11.57 | $11.99 | $11.45 | $11.86 | $11.86 | 128,650 |
| 2025-03-17 | $11.40 | $11.82 | $11.20 | $11.75 | $11.75 | 91,729 |
| 2025-03-14 | $11.24 | $11.72 | $11.24 | $11.44 | $11.44 | 86,321 |
| 2025-03-13 | $11.60 | $11.63 | $10.93 | $11.05 | $11.05 | 110,445 |
| 2025-03-12 | $11.80 | $11.96 | $11.44 | $11.63 | $11.63 | 108,295 |
| 2025-03-11 | $11.35 | $11.60 | $11.02 | $11.56 | $11.56 | 233,480 |
| 2025-03-10 | $11.39 | $11.69 | $10.76 | $11.30 | $11.30 | 523,273 |
| 2025-03-07 | $11.61 | $11.74 | $11.27 | $11.57 | $11.57 | 302,961 |
| 2025-03-06 | $12.27 | $12.50 | $11.57 | $11.58 | $11.58 | 121,902 |
| 2025-03-05 | $12.16 | $12.57 | $12.15 | $12.48 | $12.48 | 163,728 |
| 2025-03-04 | $12.08 | $12.60 | $11.46 | $12.09 | $12.09 | 884,027 |
| 2025-03-03 | $13.04 | $13.47 | $12.19 | $12.35 | $12.35 | 247,691 |
| 2025-02-28 | $12.91 | $14.00 | $12.69 | $12.96 | $12.96 | 232,049 |
| 2025-02-27 | $13.74 | $13.94 | $12.95 | $12.97 | $12.97 | 106,014 |
| 2025-02-26 | $13.37 | $14.02 | $13.27 | $13.69 | $13.69 | 186,113 |
| 2025-02-25 | $12.96 | $14.04 | $12.86 | $13.22 | $13.22 | 624,751 |
| 2025-02-24 | $13.95 | $13.95 | $13.16 | $13.16 | $13.16 | 155,357 |
| 2025-02-21 | $14.14 | $14.14 | $13.41 | $13.85 | $13.85 | 211,195 |
| 2025-02-20 | $14.43 | $14.48 | $13.92 | $14.01 | $14.01 | 120,020 |
| 2025-02-19 | $14.81 | $15.00 | $14.49 | $14.51 | $14.51 | 104,889 |
| 2025-02-18 | $15.22 | $15.36 | $14.75 | $14.98 | $14.98 | 181,138 |
| 2025-02-14 | $14.62 | $15.42 | $14.56 | $15.09 | $15.09 | 290,436 |
| 2025-02-13 | $14.88 | $15.30 | $14.23 | $14.49 | $14.49 | 256,581 |
| 2025-02-12 | $14.25 | $14.75 | $14.07 | $14.70 | $14.70 | 134,965 |
| 2025-02-11 | $14.80 | $15.08 | $14.39 | $14.57 | $14.57 | 106,926 |
| 2025-02-10 | $14.64 | $14.97 | $13.98 | $14.89 | $14.89 | 287,736 |
| 2025-02-07 | $14.64 | $14.88 | $14.31 | $14.64 | $14.64 | 162,348 |
| 2025-02-06 | $15.15 | $15.17 | $14.26 | $14.71 | $14.71 | 280,328 |
| 2025-02-05 | $16.07 | $16.07 | $13.84 | $15.08 | $15.08 | 544,513 |
| 2025-02-04 | $15.29 | $16.59 | $15.29 | $16.25 | $16.25 | 268,541 |
| 2025-02-03 | $15.56 | $16.01 | $15.34 | $15.46 | $15.46 | 149,832 |
| 2025-01-31 | $16.78 | $17.46 | $15.81 | $15.98 | $15.98 | 200,067 |
| 2025-01-30 | $17.09 | $17.78 | $16.65 | $16.81 | $16.81 | 252,801 |
| 2025-01-29 | $17.33 | $17.56 | $16.40 | $16.85 | $16.85 | 189,863 |
| 2025-01-28 | $16.57 | $17.41 | $16.39 | $17.32 | $17.32 | 193,884 |
| 2025-01-27 | $17.44 | $17.64 | $16.50 | $16.57 | $16.57 | 196,773 |
| 2025-01-24 | $18.12 | $18.12 | $17.11 | $17.77 | $17.77 | 263,234 |
| 2025-01-23 | $17.17 | $18.20 | $16.82 | $18.13 | $18.13 | 245,163 |
| 2025-01-22 | $17.76 | $17.90 | $16.97 | $17.21 | $17.21 | 306,925 |
| 2025-01-21 | $17.75 | $18.55 | $17.70 | $18.40 | $18.40 | 581,200 |
| 2025-01-17 | $17.42 | $17.64 | $17.01 | $17.62 | $17.62 | 290,454 |
| 2025-01-16 | $16.92 | $17.72 | $16.30 | $17.30 | $17.30 | 335,327 |
| 2025-01-15 | $16.33 | $17.05 | $16.00 | $17.00 | $17.00 | 439,660 |
| 2025-01-14 | $16.02 | $16.87 | $15.88 | $16.15 | $16.15 | 464,142 |
| 2025-01-13 | $14.00 | $15.47 | $13.82 | $15.04 | $15.04 | 385,148 |
| 2025-01-10 | $14.90 | $15.09 | $14.01 | $14.17 | $14.17 | 313,807 |
| 2025-01-08 | $14.06 | $14.19 | $13.83 | $14.17 | $14.17 | 107,140 |
| 2025-01-07 | $13.48 | $14.23 | $13.08 | $14.19 | $14.19 | 121,878 |
| 2025-01-06 | $13.67 | $14.01 | $13.33 | $13.47 | $13.47 | 131,627 |
| 2025-01-03 | $13.63 | $13.93 | $13.40 | $13.64 | $13.64 | 99,535 |
| 2025-01-02 | $12.88 | $13.79 | $12.80 | $13.58 | $13.58 | 230,697 |
| 2024-12-31 | $12.85 | $13.16 | $12.49 | $12.67 | $12.67 | 94,409 |
| 2024-12-30 | $12.83 | $12.92 | $12.61 | $12.77 | $12.77 | 80,391 |
| 2024-12-27 | $13.51 | $13.68 | $12.80 | $13.17 | $13.17 | 120,279 |
| 2024-12-26 | $12.64 | $13.68 | $12.61 | $13.62 | $13.62 | 152,013 |
| 2024-12-24 | $12.53 | $12.94 | $12.28 | $12.90 | $12.90 | 91,387 |
| 2024-12-23 | $12.32 | $12.57 | $12.00 | $12.50 | $12.50 | 121,252 |
| 2024-12-20 | $11.56 | $12.28 | $11.39 | $12.11 | $12.11 | 299,709 |
| 2024-12-19 | $12.27 | $12.65 | $11.67 | $11.72 | $11.72 | 217,027 |
| 2024-12-18 | $13.28 | $13.41 | $11.87 | $11.96 | $11.96 | 180,037 |
| 2024-12-17 | $13.40 | $13.68 | $13.06 | $13.16 | $13.16 | 133,371 |
| 2024-12-16 | $12.70 | $13.56 | $12.57 | $13.38 | $13.38 | 159,043 |
| 2024-12-13 | $13.38 | $13.39 | $12.80 | $12.83 | $12.83 | 162,004 |
| 2024-12-12 | $13.68 | $14.01 | $13.38 | $13.40 | $13.40 | 113,461 |
| 2024-12-11 | $13.62 | $13.87 | $13.44 | $13.61 | $13.61 | 92,240 |
| 2024-12-10 | $13.73 | $14.42 | $13.30 | $13.60 | $13.60 | 296,366 |
| 2024-12-09 | $14.17 | $14.22 | $13.62 | $13.64 | $13.64 | 131,161 |
| 2024-12-06 | $13.49 | $13.82 | $13.42 | $13.48 | $13.48 | 143,163 |
| 2024-12-05 | $14.77 | $14.99 | $13.35 | $13.40 | $13.40 | 175,544 |
| 2024-12-04 | $15.00 | $15.25 | $14.54 | $14.79 | $14.79 | 135,901 |
| 2024-12-03 | $15.55 | $15.62 | $14.86 | $15.04 | $15.04 | 177,025 |
| 2024-12-02 | $15.53 | $15.64 | $14.80 | $15.52 | $15.52 | 284,915 |
| 2024-11-29 | $15.29 | $15.41 | $14.71 | $15.32 | $15.32 | 139,484 |
| 2024-11-27 | $15.30 | $15.67 | $14.90 | $15.31 | $15.31 | 150,827 |
| 2024-11-26 | $15.55 | $15.97 | $14.73 | $15.30 | $15.30 | 190,504 |
| 2024-11-25 | $14.93 | $16.02 | $14.64 | $15.53 | $15.53 | 282,946 |
| 2024-11-22 | $14.87 | $14.91 | $14.59 | $14.85 | $14.85 | 278,321 |
| 2024-11-21 | $13.59 | $14.80 | $13.38 | $14.77 | $14.77 | 313,631 |
| 2024-11-20 | $13.42 | $13.58 | $13.03 | $13.52 | $13.52 | 223,956 |
| 2024-11-19 | $13.46 | $13.68 | $13.22 | $13.42 | $13.42 | 129,576 |
| 2024-11-18 | $13.95 | $14.19 | $13.39 | $13.63 | $13.63 | 219,249 |
| 2024-11-15 | $14.16 | $14.26 | $13.74 | $13.91 | $13.91 | 155,194 |
| 2024-11-14 | $14.33 | $14.69 | $13.70 | $14.13 | $14.13 | 229,970 |
| 2024-11-13 | $15.84 | $15.86 | $13.59 | $14.20 | $14.20 | 366,461 |
| 2024-11-12 | $15.68 | $15.91 | $15.54 | $15.79 | $15.79 | 271,375 |
| 2024-11-11 | $15.65 | $15.94 | $15.38 | $15.83 | $15.83 | 296,121 |
| 2024-11-08 | $15.66 | $15.95 | $15.49 | $15.52 | $15.52 | 284,475 |
| 2024-11-07 | $15.43 | $15.79 | $15.04 | $15.52 | $15.52 | 257,191 |
| 2024-11-06 | $15.59 | $15.80 | $14.84 | $15.42 | $15.42 | 428,034 |
| 2024-11-05 | $15.03 | $15.49 | $14.82 | $15.42 | $15.42 | 446,427 |
| 2024-11-04 | $15.02 | $15.77 | $14.50 | $15.05 | $15.05 | 1,247,757 |
| 2024-11-01 | $13.18 | $13.72 | $12.96 | $13.40 | $13.40 | 336,695 |
| 2024-10-31 | $13.90 | $13.90 | $12.29 | $13.12 | $13.12 | 495,969 |
| 2024-10-30 | $10.63 | $14.35 | $10.47 | $14.07 | $14.07 | 1,335,480 |
| 2024-10-29 | $10.21 | $10.93 | $10.06 | $10.74 | $10.74 | 353,354 |
| 2024-10-28 | $10.20 | $10.71 | $10.08 | $10.29 | $10.29 | 440,337 |
| 2024-10-25 | $10.12 | $10.47 | $10.00 | $10.07 | $10.07 | 275,167 |
| 2024-10-24 | $10.25 | $10.83 | $9.90 | $10.11 | $10.11 | 496,066 |
| 2024-10-23 | $10.11 | $10.29 | $9.82 | $10.17 | $10.17 | 261,386 |
| 2024-10-22 | $10.30 | $10.55 | $9.96 | $10.15 | $10.15 | 348,872 |
| 2024-10-21 | $9.69 | $11.03 | $9.65 | $10.26 | $10.26 | 942,250 |
| 2024-10-18 | $8.12 | $9.66 | $8.08 | $9.49 | $9.49 | 1,041,552 |
| 2024-10-17 | $8.33 | $8.86 | $8.00 | $8.10 | $8.10 | 258,177 |
| 2024-10-16 | $8.13 | $8.67 | $7.95 | $8.36 | $8.36 | 291,687 |
| 2024-10-15 | $7.84 | $8.26 | $7.75 | $8.02 | $8.02 | 231,241 |
| 2024-10-14 | $7.48 | $8.24 | $7.37 | $7.88 | $7.88 | 265,035 |
| 2024-10-11 | $6.96 | $7.49 | $6.94 | $7.48 | $7.48 | 256,836 |
| 2024-10-10 | $7.55 | $7.55 | $6.79 | $6.95 | $6.95 | 358,155 |
| 2024-10-09 | $8.39 | $8.39 | $7.62 | $7.63 | $7.63 | 174,328 |
| 2024-10-08 | $8.54 | $8.67 | $8.36 | $8.38 | $8.38 | 72,082 |
| 2024-10-07 | $8.75 | $8.83 | $8.33 | $8.54 | $8.54 | 117,108 |
| 2024-10-04 | $8.66 | $8.79 | $8.46 | $8.78 | $8.78 | 119,020 |
| 2024-10-03 | $8.69 | $8.72 | $8.45 | $8.53 | $8.53 | 109,434 |
| 2024-10-02 | $8.64 | $8.70 | $8.43 | $8.69 | $8.69 | 98,382 |
| 2024-10-01 | $8.87 | $8.96 | $8.49 | $8.67 | $8.67 | 119,391 |
| 2024-09-30 | $8.59 | $8.94 | $8.59 | $8.81 | $8.81 | 87,733 |
| 2024-09-27 | $8.46 | $8.68 | $8.29 | $8.63 | $8.63 | 135,739 |
| 2024-09-26 | $9.04 | $9.12 | $8.44 | $8.44 | $8.44 | 180,517 |
| 2024-09-25 | $9.08 | $9.33 | $8.89 | $8.93 | $8.93 | 142,399 |
| 2024-09-24 | $9.06 | $9.23 | $8.78 | $9.06 | $9.06 | 160,838 |
| 2024-09-23 | $9.09 | $9.75 | $8.92 | $9.01 | $9.01 | 149,301 |
| 2024-09-20 | $9.25 | $9.25 | $8.82 | $9.11 | $9.11 | 225,875 |
| 2024-09-19 | $8.94 | $9.49 | $8.83 | $9.25 | $9.25 | 209,009 |
| 2024-09-18 | $8.49 | $9.00 | $8.35 | $8.69 | $8.69 | 197,778 |
| 2024-09-17 | $7.77 | $8.55 | $7.75 | $8.50 | $8.50 | 361,833 |
| 2024-09-16 | $7.87 | $8.05 | $7.52 | $7.68 | $7.68 | 205,287 |
| 2024-09-13 | $7.64 | $8.23 | $7.64 | $7.85 | $7.85 | 446,616 |
| 2024-09-12 | $8.02 | $8.26 | $7.60 | $7.61 | $7.61 | 213,887 |
| 2024-09-11 | $7.99 | $8.29 | $7.90 | $8.11 | $8.11 | 267,755 |
| 2024-09-10 | $8.45 | $8.46 | $7.90 | $7.99 | $7.99 | 299,104 |
| 2024-09-09 | $8.41 | $8.72 | $7.95 | $7.96 | $7.96 | 223,837 |
| 2024-09-06 | $8.49 | $8.67 | $8.30 | $8.42 | $8.42 | 193,876 |
| 2024-09-05 | $8.88 | $8.95 | $8.45 | $8.52 | $8.52 | 199,442 |
| 2024-09-04 | $9.03 | $9.17 | $8.78 | $8.85 | $8.85 | 177,247 |
| 2024-09-03 | $9.91 | $10.06 | $8.64 | $9.05 | $9.05 | 224,110 |
| 2024-08-30 | $9.91 | $10.02 | $9.63 | $9.86 | $9.86 | 158,085 |
| 2024-08-29 | $9.91 | $10.14 | $9.70 | $9.86 | $9.86 | 214,983 |
| 2024-08-28 | $9.67 | $9.94 | $9.51 | $9.93 | $9.93 | 244,919 |
| 2024-08-27 | $10.10 | $10.36 | $9.56 | $9.74 | $9.74 | 352,667 |
| 2024-08-26 | $8.76 | $10.51 | $8.42 | $10.00 | $10.00 | 962,487 |
| 2024-08-23 | $8.42 | $8.88 | $8.42 | $8.73 | $8.73 | 323,932 |
| 2024-08-22 | $8.33 | $8.55 | $8.05 | $8.34 | $8.34 | 221,673 |
| 2024-08-21 | $8.64 | $8.68 | $8.31 | $8.34 | $8.34 | 234,165 |
| 2024-08-20 | $8.63 | $8.92 | $8.24 | $8.63 | $8.63 | 207,257 |
| 2024-08-19 | $8.00 | $8.50 | $7.88 | $8.49 | $8.49 | 193,407 |
| 2024-08-16 | $8.20 | $8.58 | $8.01 | $8.07 | $8.07 | 393,653 |
| 2024-08-15 | $8.02 | $8.27 | $7.81 | $8.01 | $8.01 | 348,831 |
| 2024-08-14 | $8.56 | $8.71 | $7.84 | $7.97 | $7.97 | 266,449 |
| 2024-08-13 | $8.38 | $8.93 | $8.21 | $8.55 | $8.55 | 323,013 |
| 2024-08-12 | $8.60 | $8.60 | $8.36 | $8.40 | $8.40 | 178,926 |
| 2024-08-09 | $8.53 | $8.94 | $8.35 | $8.54 | $8.54 | 266,481 |
| 2024-08-08 | $8.61 | $8.61 | $8.20 | $8.49 | $8.49 | 340,434 |
| 2024-08-07 | $9.47 | $9.59 | $8.48 | $8.50 | $8.50 | 476,095 |
| 2024-08-06 | $9.05 | $9.41 | $8.71 | $9.05 | $9.05 | 516,583 |
| 2024-08-05 | $7.76 | $8.50 | $7.56 | $8.46 | $8.46 | 571,794 |
| 2024-08-02 | $8.30 | $8.78 | $8.09 | $8.23 | $8.23 | 288,329 |
| 2024-08-01 | $8.59 | $8.66 | $7.63 | $8.30 | $8.30 | 617,426 |
| 2024-07-31 | $8.09 | $9.00 | $8.01 | $8.55 | $8.55 | 507,990 |
| 2024-07-30 | $9.03 | $9.30 | $7.31 | $7.93 | $7.93 | 815,508 |
| 2024-07-29 | $9.72 | $9.93 | $9.16 | $9.27 | $9.27 | 210,182 |
| 2024-07-26 | $9.83 | $9.85 | $9.46 | $9.61 | $9.61 | 189,154 |
| 2024-07-25 | $9.44 | $9.91 | $9.29 | $9.53 | $9.53 | 163,899 |
| 2024-07-24 | $9.65 | $10.16 | $9.37 | $9.40 | $9.40 | 233,085 |
| 2024-07-23 | $9.76 | $10.27 | $9.57 | $9.90 | $9.90 | 279,251 |
| 2024-07-22 | $9.46 | $9.89 | $9.12 | $9.82 | $9.82 | 166,576 |
| 2024-07-19 | $9.53 | $9.55 | $9.02 | $9.36 | $9.36 | 198,324 |
| 2024-07-18 | $9.76 | $10.07 | $9.32 | $9.51 | $9.51 | 123,927 |
| 2024-07-17 | $9.83 | $10.02 | $9.24 | $9.71 | $9.71 | 342,771 |
| 2024-07-16 | $9.79 | $10.21 | $9.52 | $9.91 | $9.91 | 292,355 |
| 2024-07-15 | $9.85 | $10.47 | $9.50 | $9.67 | $9.67 | 366,060 |
| 2024-07-12 | $8.57 | $9.79 | $8.20 | $9.72 | $9.72 | 522,726 |
| 2024-07-11 | $7.29 | $8.87 | $7.27 | $8.51 | $8.51 | 925,157 |
| 2024-07-10 | $11.66 | $11.98 | $6.75 | $7.15 | $7.15 | 2,044,595 |
| 2024-07-09 | $12.15 | $12.24 | $11.26 | $11.63 | $11.63 | 278,294 |
| 2024-07-08 | $12.50 | $12.67 | $11.96 | $12.20 | $12.20 | 222,425 |
| 2024-07-05 | $11.55 | $12.40 | $11.51 | $12.37 | $12.37 | 188,039 |
| 2024-07-03 | $11.83 | $12.04 | $11.50 | $11.75 | $11.75 | 86,391 |
| 2024-07-02 | $11.72 | $12.06 | $11.42 | $11.78 | $11.78 | 145,639 |
| 2024-07-01 | $11.82 | $11.86 | $11.07 | $11.71 | $11.71 | 331,536 |
| 2024-06-28 | $11.75 | $12.08 | $11.53 | $11.99 | $11.99 | 562,693 |
| 2024-06-27 | $11.23 | $11.72 | $11.12 | $11.70 | $11.70 | 255,528 |
| 2024-06-26 | $10.38 | $11.30 | $10.32 | $11.17 | $11.17 | 180,115 |
| 2024-06-25 | $10.65 | $10.84 | $10.40 | $10.43 | $10.43 | 174,073 |
| 2024-06-24 | $10.81 | $11.17 | $10.56 | $10.68 | $10.68 | 197,345 |
| 2024-06-21 | $11.06 | $11.60 | $10.69 | $10.82 | $10.82 | 417,888 |
| 2024-06-20 | $10.96 | $11.19 | $10.41 | $11.11 | $11.11 | 309,394 |
| 2024-06-18 | $10.91 | $12.15 | $10.75 | $11.05 | $11.05 | 763,361 |
| 2024-06-17 | $10.15 | $11.22 | $9.76 | $10.96 | $10.96 | 504,460 |
| 2024-06-14 | $10.06 | $10.41 | $9.61 | $10.20 | $10.20 | 325,777 |
| 2024-06-13 | $10.22 | $10.44 | $9.45 | $10.09 | $10.09 | 289,357 |
| 2024-06-12 | $9.61 | $10.53 | $9.61 | $10.23 | $10.23 | 459,816 |
| 2024-06-11 | $9.13 | $9.62 | $8.90 | $9.55 | $9.55 | 261,040 |
| 2024-06-10 | $9.48 | $9.61 | $8.88 | $9.13 | $9.13 | 298,658 |
| 2024-06-07 | $9.27 | $9.92 | $8.86 | $9.63 | $9.63 | 397,559 |
| 2024-06-06 | $8.54 | $9.48 | $8.46 | $9.42 | $9.42 | 678,454 |
| 2024-06-05 | $6.52 | $8.79 | $6.42 | $8.69 | $8.69 | 880,589 |
| 2024-06-04 | $6.71 | $6.96 | $6.40 | $6.49 | $6.49 | 258,981 |
| 2024-06-03 | $6.95 | $7.25 | $6.69 | $6.71 | $6.71 | 233,096 |
| 2024-05-31 | $6.85 | $7.26 | $6.81 | $6.95 | $6.95 | 337,975 |
| 2024-05-30 | $6.73 | $7.04 | $6.66 | $6.88 | $6.88 | 447,389 |
| 2024-05-29 | $7.21 | $7.33 | $6.89 | $6.89 | $6.89 | 270,085 |
| 2024-05-28 | $7.46 | $7.60 | $7.17 | $7.38 | $7.38 | 135,132 |
| 2024-05-24 | $7.82 | $8.03 | $7.02 | $7.45 | $7.45 | 318,917 |
| 2024-05-23 | $8.58 | $8.58 | $7.74 | $7.82 | $7.82 | 238,800 |
| 2024-05-22 | $8.32 | $8.89 | $8.32 | $8.53 | $8.53 | 310,657 |
| 2024-05-21 | $8.25 | $8.68 | $8.19 | $8.31 | $8.31 | 367,900 |
| 2024-05-20 | $8.29 | $8.56 | $8.16 | $8.28 | $8.28 | 272,997 |
| 2024-05-17 | $8.04 | $8.35 | $7.89 | $8.29 | $8.29 | 197,961 |
| 2024-05-16 | $8.08 | $8.52 | $8.00 | $8.08 | $8.08 | 222,505 |
| 2024-05-15 | $7.79 | $8.21 | $7.75 | $8.06 | $8.06 | 212,721 |
| 2024-05-14 | $7.77 | $8.18 | $7.64 | $7.72 | $7.72 | 276,593 |
| 2024-05-13 | $7.30 | $7.69 | $7.22 | $7.69 | $7.69 | 209,325 |
| 2024-05-10 | $7.58 | $7.58 | $7.06 | $7.27 | $7.27 | 298,839 |
| 2024-05-09 | $7.78 | $8.00 | $7.25 | $7.31 | $7.31 | 276,129 |
| 2024-05-08 | $8.10 | $8.17 | $7.72 | $7.79 | $7.79 | 408,662 |
| 2024-05-07 | $8.03 | $8.26 | $7.71 | $8.10 | $8.10 | 657,274 |
| 2024-05-06 | $9.32 | $9.34 | $7.95 | $7.97 | $7.97 | 532,635 |
| 2024-05-03 | $8.72 | $9.49 | $8.53 | $9.22 | $9.22 | 551,963 |
| 2024-05-02 | $10.28 | $10.31 | $8.23 | $8.48 | $8.48 | 832,490 |
| 2024-05-01 | $9.51 | $10.49 | $7.77 | $10.12 | $10.12 | 1,584,568 |
| 2024-04-30 | $14.98 | $16.02 | $14.67 | $15.51 | $15.51 | 194,265 |
| 2024-04-29 | $14.79 | $15.37 | $14.28 | $15.28 | $15.28 | 178,190 |
| 2024-04-26 | $14.43 | $14.85 | $14.23 | $14.69 | $14.69 | 86,218 |
| 2024-04-25 | $14.18 | $14.69 | $13.57 | $14.39 | $14.39 | 141,179 |
| 2024-04-24 | $14.39 | $14.65 | $14.03 | $14.40 | $14.40 | 119,882 |
| 2024-04-23 | $14.61 | $14.87 | $14.25 | $14.29 | $14.29 | 118,473 |
| 2024-04-22 | $14.90 | $14.90 | $14.15 | $14.69 | $14.69 | 150,658 |
| 2024-04-19 | $15.16 | $15.57 | $14.68 | $14.90 | $14.90 | 109,424 |
| 2024-04-18 | $15.79 | $15.99 | $15.25 | $15.26 | $15.26 | 89,693 |
| 2024-04-17 | $16.45 | $16.65 | $15.71 | $15.71 | $15.71 | 93,961 |
| 2024-04-16 | $16.50 | $17.31 | $16.33 | $16.38 | $16.38 | 69,594 |
| 2024-04-15 | $17.24 | $17.41 | $16.45 | $16.63 | $16.63 | 101,388 |
| 2024-04-12 | $17.83 | $17.92 | $17.12 | $17.23 | $17.23 | 55,940 |
| 2024-04-11 | $18.24 | $18.49 | $17.77 | $18.09 | $18.09 | 58,144 |
| 2024-04-10 | $18.89 | $18.89 | $17.63 | $17.97 | $17.97 | 80,357 |
| 2024-04-09 | $18.60 | $19.24 | $18.49 | $19.20 | $19.20 | 55,897 |
| 2024-04-08 | $17.69 | $18.85 | $17.57 | $18.61 | $18.61 | 96,994 |
| 2024-04-05 | $17.42 | $17.89 | $17.15 | $17.68 | $17.68 | 98,979 |
| 2024-04-04 | $17.20 | $18.20 | $17.20 | $17.39 | $17.39 | 93,760 |
| 2024-04-03 | $17.29 | $17.52 | $16.99 | $17.25 | $17.25 | 158,875 |
| 2024-04-02 | $17.78 | $17.91 | $16.84 | $17.20 | $17.20 | 175,669 |
| 2024-04-01 | $18.41 | $18.71 | $17.65 | $17.97 | $17.97 | 167,622 |
| 2024-03-28 | $18.11 | $18.60 | $17.86 | $18.21 | $18.21 | 322,718 |
| 2024-03-27 | $18.20 | $18.68 | $17.79 | $17.99 | $17.99 | 163,974 |
| 2024-03-26 | $18.57 | $18.58 | $17.97 | $18.04 | $18.04 | 156,309 |
| 2024-03-25 | $19.85 | $19.85 | $18.37 | $18.42 | $18.42 | 168,343 |
| 2024-03-22 | $21.04 | $21.04 | $19.09 | $19.98 | $19.98 | 186,060 |
| 2024-03-21 | $21.12 | $21.67 | $20.90 | $21.37 | $21.37 | 81,142 |
| 2024-03-20 | $20.71 | $21.00 | $20.21 | $20.89 | $20.89 | 53,983 |
| 2024-03-19 | $20.49 | $21.03 | $20.11 | $20.67 | $20.67 | 74,907 |
| 2024-03-18 | $20.87 | $21.08 | $20.52 | $20.65 | $20.65 | 71,063 |
| 2024-03-15 | $21.28 | $21.64 | $20.73 | $20.82 | $20.82 | 152,108 |
| 2024-03-14 | $21.80 | $22.45 | $21.05 | $21.49 | $21.49 | 89,039 |
| 2024-03-13 | $20.79 | $22.40 | $20.79 | $21.87 | $21.87 | 99,624 |
| 2024-03-12 | $20.64 | $20.83 | $20.30 | $20.73 | $20.73 | 134,789 |
| 2024-03-11 | $21.44 | $21.62 | $20.43 | $20.68 | $20.68 | 96,458 |
| 2024-03-08 | $20.58 | $21.66 | $20.58 | $21.45 | $21.45 | 152,524 |
| 2024-03-07 | $20.17 | $20.63 | $19.97 | $20.60 | $20.60 | 133,754 |
| 2024-03-06 | $19.08 | $20.07 | $19.08 | $19.90 | $19.90 | 129,747 |
| 2024-03-05 | $19.81 | $20.03 | $18.84 | $18.92 | $18.92 | 69,860 |
| 2024-03-04 | $20.74 | $20.91 | $19.89 | $20.00 | $20.00 | 122,197 |
| 2024-03-01 | $19.76 | $20.90 | $19.62 | $20.79 | $20.79 | 167,281 |
| 2024-02-29 | $20.39 | $20.60 | $19.15 | $19.63 | $19.63 | 229,100 |
| 2024-02-28 | $20.71 | $21.21 | $19.81 | $19.98 | $19.98 | 317,750 |
| 2024-02-27 | $21.31 | $21.72 | $20.61 | $21.20 | $21.20 | 372,882 |
| 2024-02-26 | $21.61 | $21.88 | $21.07 | $21.40 | $21.40 | 178,851 |
| 2024-02-23 | $22.26 | $22.50 | $21.63 | $22.21 | $22.21 | 81,255 |
| 2024-02-22 | $21.89 | $22.86 | $21.89 | $22.33 | $22.33 | 80,134 |
| 2024-02-21 | $22.00 | $22.20 | $21.28 | $21.92 | $21.92 | 107,917 |
| 2024-02-20 | $22.60 | $22.60 | $21.85 | $22.24 | $22.24 | 111,064 |
| 2024-02-16 | $23.15 | $23.52 | $22.74 | $22.78 | $22.78 | 69,804 |
| 2024-02-15 | $23.10 | $23.59 | $22.89 | $23.20 | $23.20 | 102,305 |
| 2024-02-14 | $22.69 | $23.07 | $22.40 | $22.93 | $22.93 | 66,162 |
| 2024-02-13 | $23.02 | $23.16 | $22.29 | $22.47 | $22.47 | 109,321 |
| 2024-02-12 | $24.22 | $24.55 | $23.00 | $23.61 | $23.61 | 144,407 |
| 2024-02-09 | $24.62 | $24.62 | $24.12 | $24.37 | $24.37 | 92,907 |
| 2024-02-08 | $24.65 | $24.75 | $24.07 | $24.37 | $24.37 | 77,567 |
| 2024-02-07 | $25.02 | $25.03 | $24.29 | $24.56 | $24.56 | 82,017 |
| 2024-02-06 | $24.67 | $25.03 | $24.13 | $24.81 | $24.81 | 105,151 |
| 2024-02-05 | $24.09 | $25.04 | $24.09 | $24.69 | $24.69 | 164,260 |
| 2024-02-02 | $24.26 | $24.78 | $23.97 | $24.42 | $24.42 | 132,548 |
| 2024-02-01 | $26.55 | $26.55 | $24.86 | $25.00 | $25.00 | 200,589 |
| 2024-01-31 | $25.62 | $25.99 | $24.49 | $25.12 | $25.12 | 228,164 |
| 2024-01-30 | $26.80 | $26.80 | $25.58 | $25.93 | $25.93 | 122,024 |
| 2024-01-29 | $27.08 | $27.39 | $25.03 | $26.80 | $26.80 | 365,233 |
| 2024-01-26 | $29.10 | $29.10 | $25.35 | $27.23 | $27.23 | 512,480 |
| 2024-01-25 | $28.97 | $29.23 | $27.91 | $29.20 | $29.20 | 200,262 |
| 2024-01-24 | $27.11 | $27.85 | $25.74 | $27.62 | $27.62 | 265,032 |
| 2024-01-23 | $26.57 | $27.20 | $26.31 | $26.39 | $26.39 | 190,937 |
| 2024-01-22 | $27.02 | $27.21 | $26.04 | $26.65 | $26.65 | 194,174 |
| 2024-01-19 | $27.00 | $27.00 | $25.85 | $26.53 | $26.53 | 161,858 |
| 2024-01-18 | $28.17 | $28.17 | $26.60 | $26.69 | $26.69 | 111,786 |
| 2024-01-17 | $27.01 | $28.06 | $26.89 | $27.86 | $27.86 | 131,671 |
| 2024-01-16 | $27.82 | $28.17 | $26.81 | $27.73 | $27.73 | 106,899 |
| 2024-01-12 | $28.26 | $28.40 | $27.47 | $27.71 | $27.71 | 72,066 |
| 2024-01-11 | $28.07 | $28.36 | $27.21 | $28.04 | $28.04 | 76,786 |
| 2024-01-10 | $28.03 | $28.50 | $27.16 | $28.45 | $28.45 | 183,620 |
| 2024-01-09 | $28.34 | $28.85 | $27.39 | $28.12 | $28.12 | 149,032 |
| 2024-01-08 | $28.93 | $30.38 | $25.72 | $28.03 | $28.03 | 428,097 |
| 2024-01-05 | $29.23 | $29.70 | $28.78 | $29.61 | $29.61 | 95,871 |
| 2024-01-04 | $29.65 | $30.63 | $28.92 | $29.58 | $29.58 | 102,152 |
| 2024-01-03 | $30.01 | $30.27 | $28.72 | $29.55 | $29.55 | 143,432 |
| 2024-01-02 | $30.21 | $32.43 | $29.44 | $30.49 | $30.49 | 224,577 |
| 2023-12-29 | $33.09 | $33.14 | $31.00 | $31.44 | $31.44 | 174,438 |
| 2023-12-28 | $30.75 | $33.05 | $30.11 | $33.01 | $33.01 | 241,951 |
| 2023-12-27 | $31.44 | $31.99 | $29.74 | $30.75 | $30.75 | 222,960 |
| 2023-12-26 | $25.00 | $31.18 | $25.00 | $31.04 | $31.04 | 641,154 |
| 2023-12-22 | $25.46 | $25.58 | $24.81 | $24.99 | $24.99 | 61,960 |
| 2023-12-21 | $24.64 | $25.55 | $24.46 | $25.33 | $25.33 | 129,323 |
| 2023-12-20 | $23.51 | $24.86 | $23.51 | $23.85 | $23.85 | 137,088 |
| 2023-12-19 | $24.48 | $24.81 | $23.28 | $23.63 | $23.63 | 124,991 |
| 2023-12-18 | $24.43 | $24.50 | $23.23 | $24.19 | $24.19 | 126,768 |
| 2023-12-15 | $24.49 | $24.59 | $23.00 | $24.29 | $24.29 | 705,813 |
| 2023-12-14 | $25.02 | $25.24 | $23.02 | $24.31 | $24.31 | 168,215 |
| 2023-12-13 | $23.36 | $24.49 | $22.71 | $24.47 | $24.47 | 122,590 |
| 2023-12-12 | $23.49 | $23.63 | $22.84 | $23.21 | $23.21 | 99,365 |
| 2023-12-11 | $23.92 | $24.12 | $22.90 | $23.36 | $23.36 | 117,473 |
| 2023-12-08 | $23.66 | $24.93 | $23.65 | $24.15 | $24.15 | 132,957 |
| 2023-12-07 | $22.15 | $23.94 | $22.06 | $23.79 | $23.79 | 114,680 |
| 2023-12-06 | $23.08 | $23.89 | $22.15 | $22.53 | $22.53 | 177,896 |
| 2023-12-05 | $23.62 | $24.04 | $22.90 | $23.02 | $23.02 | 84,816 |
| 2023-12-04 | $21.69 | $23.90 | $21.69 | $23.78 | $23.78 | 136,245 |
| 2023-12-01 | $20.29 | $22.20 | $20.29 | $21.92 | $21.92 | 173,004 |
| 2023-11-30 | $19.48 | $20.62 | $19.18 | $20.47 | $20.47 | 138,809 |
| 2023-11-29 | $20.09 | $20.94 | $18.99 | $19.18 | $19.18 | 120,461 |
| 2023-11-28 | $19.89 | $20.50 | $19.47 | $19.90 | $19.90 | 144,308 |
| 2023-11-27 | $20.30 | $20.55 | $19.74 | $20.15 | $20.15 | 169,112 |
| 2023-11-24 | $19.48 | $20.10 | $19.48 | $20.02 | $20.02 | 43,148 |
| 2023-11-22 | $19.20 | $19.70 | $18.70 | $19.48 | $19.48 | 71,631 |
| 2023-11-21 | $18.17 | $19.32 | $17.80 | $19.19 | $19.19 | 131,742 |
| 2023-11-20 | $17.91 | $18.25 | $17.20 | $18.23 | $18.23 | 112,085 |
| 2023-11-17 | $18.37 | $18.52 | $17.54 | $17.70 | $17.70 | 90,203 |
| 2023-11-16 | $18.24 | $18.69 | $18.11 | $18.20 | $18.20 | 73,483 |
| 2023-11-15 | $18.94 | $19.40 | $18.09 | $18.24 | $18.24 | 82,141 |
| 2023-11-14 | $18.74 | $19.38 | $18.47 | $18.99 | $18.99 | 96,591 |
| 2023-11-13 | $16.89 | $17.98 | $16.89 | $17.82 | $17.82 | 54,627 |
| 2023-11-10 | $17.04 | $17.14 | $16.36 | $17.01 | $17.01 | 53,861 |
| 2023-11-09 | $17.39 | $17.41 | $16.65 | $16.74 | $16.74 | 40,214 |
| 2023-11-08 | $17.02 | $17.89 | $16.73 | $17.37 | $17.37 | 64,644 |
| 2023-11-07 | $16.70 | $17.43 | $16.70 | $16.97 | $16.97 | 55,351 |
| 2023-11-06 | $17.74 | $17.80 | $16.89 | $16.96 | $16.96 | 104,038 |
| 2023-11-03 | $15.04 | $18.22 | $15.04 | $17.61 | $17.61 | 429,384 |
| 2023-11-02 | $13.77 | $14.01 | $13.26 | $13.62 | $13.62 | 40,359 |
| 2023-11-01 | $13.46 | $13.81 | $13.13 | $13.61 | $13.61 | 66,148 |
| 2023-10-31 | $12.79 | $13.49 | $12.01 | $13.38 | $13.38 | 76,748 |
| 2023-10-30 | $13.17 | $13.25 | $12.73 | $12.91 | $12.91 | 64,365 |
| 2023-10-27 | $14.85 | $15.70 | $12.87 | $13.15 | $13.15 | 345,960 |
| 2023-10-26 | $13.18 | $13.18 | $12.46 | $12.84 | $12.84 | 159,967 |
| 2023-10-25 | $13.14 | $13.52 | $12.64 | $13.31 | $13.31 | 197,149 |
| 2023-10-24 | $12.86 | $13.16 | $12.52 | $13.08 | $13.08 | 73,451 |
| 2023-10-23 | $12.91 | $13.16 | $12.62 | $12.75 | $12.75 | 45,203 |
| 2023-10-20 | $12.98 | $13.02 | $12.48 | $12.91 | $12.91 | 52,732 |
| 2023-10-19 | $13.67 | $13.67 | $12.73 | $12.84 | $12.84 | 41,170 |
| 2023-10-18 | $13.50 | $13.92 | $13.21 | $13.58 | $13.58 | 88,231 |
| 2023-10-17 | $12.34 | $13.75 | $12.24 | $13.50 | $13.50 | 110,831 |
| 2023-10-16 | $11.70 | $12.45 | $11.46 | $12.34 | $12.34 | 60,406 |
| 2023-10-13 | $12.31 | $12.31 | $11.23 | $11.67 | $11.67 | 96,988 |
| 2023-10-12 | $12.38 | $12.55 | $9.92 | $12.48 | $12.48 | 294,374 |
| 2023-10-11 | $15.12 | $15.20 | $12.57 | $12.71 | $12.71 | 253,953 |
| 2023-10-10 | $14.75 | $15.27 | $14.54 | $15.19 | $15.19 | 38,782 |
| 2023-10-09 | $14.74 | $14.99 | $14.36 | $14.75 | $14.75 | 29,031 |
| 2023-10-06 | $14.48 | $14.92 | $14.32 | $14.84 | $14.84 | 32,113 |
| 2023-10-05 | $14.70 | $15.00 | $14.32 | $14.63 | $14.63 | 60,704 |
| 2023-10-04 | $14.76 | $14.80 | $14.42 | $14.70 | $14.70 | 38,856 |
| 2023-10-03 | $14.90 | $15.04 | $14.56 | $14.83 | $14.83 | 59,815 |
| 2023-10-02 | $15.19 | $15.26 | $14.79 | $14.99 | $14.99 | 54,675 |
| 2023-09-29 | $15.20 | $15.33 | $14.89 | $15.17 | $15.17 | 63,668 |
| 2023-09-28 | $14.67 | $15.25 | $14.29 | $15.18 | $15.18 | 25,467 |
| 2023-09-27 | $15.00 | $15.40 | $14.72 | $14.97 | $14.97 | 35,357 |
| 2023-09-26 | $14.31 | $15.06 | $14.25 | $14.89 | $14.89 | 36,754 |
| 2023-09-25 | $14.46 | $14.51 | $13.73 | $14.43 | $14.43 | 42,613 |
| 2023-09-22 | $14.69 | $14.89 | $14.48 | $14.56 | $14.56 | 52,477 |
| 2023-09-21 | $15.04 | $15.04 | $14.43 | $14.65 | $14.65 | 38,937 |
| 2023-09-20 | $15.30 | $15.50 | $15.02 | $15.06 | $15.06 | 50,811 |
| 2023-09-19 | $15.25 | $15.39 | $14.80 | $15.33 | $15.33 | 34,794 |
| 2023-09-18 | $15.09 | $15.46 | $14.92 | $15.21 | $15.21 | 44,595 |
| 2023-09-15 | $15.58 | $15.58 | $14.83 | $15.14 | $15.14 | 68,641 |
| 2023-09-14 | $15.54 | $15.93 | $15.39 | $15.62 | $15.62 | 33,828 |
| 2023-09-13 | $15.13 | $15.72 | $15.07 | $15.57 | $15.57 | 60,553 |
| 2023-09-12 | $15.51 | $15.68 | $14.57 | $15.26 | $15.26 | 135,801 |
| 2023-09-11 | $15.60 | $16.05 | $15.37 | $15.65 | $15.65 | 74,368 |
| 2023-09-08 | $16.08 | $16.15 | $15.55 | $15.67 | $15.67 | 74,929 |
| 2023-09-07 | $17.09 | $17.09 | $16.08 | $16.16 | $16.16 | 120,046 |
| 2023-09-06 | $17.10 | $17.32 | $17.06 | $17.27 | $17.27 | 28,712 |
| 2023-09-05 | $17.31 | $17.34 | $17.00 | $17.21 | $17.21 | 39,997 |
| 2023-09-01 | $17.39 | $17.55 | $17.18 | $17.30 | $17.30 | 34,453 |
| 2023-08-31 | $17.50 | $17.84 | $17.25 | $17.35 | $17.35 | 49,147 |
| 2023-08-30 | $17.52 | $18.21 | $17.33 | $17.58 | $17.58 | 59,865 |
| 2023-08-29 | $17.27 | $17.72 | $17.25 | $17.54 | $17.54 | 47,644 |
| 2023-08-28 | $17.31 | $17.82 | $17.19 | $17.27 | $17.27 | 51,629 |
| 2023-08-25 | $17.22 | $17.44 | $16.86 | $17.31 | $17.31 | 42,208 |
| 2023-08-24 | $17.83 | $17.83 | $16.88 | $17.20 | $17.20 | 61,535 |
| 2023-08-23 | $18.15 | $18.19 | $17.74 | $17.84 | $17.84 | 45,974 |
| 2023-08-22 | $17.43 | $18.23 | $17.30 | $18.07 | $18.07 | 106,859 |
| 2023-08-21 | $17.45 | $17.83 | $17.17 | $17.43 | $17.43 | 61,196 |
| 2023-08-18 | $16.77 | $17.50 | $16.51 | $17.43 | $17.43 | 74,902 |
| 2023-08-17 | $17.55 | $17.55 | $17.01 | $17.04 | $17.04 | 90,784 |
| 2023-08-16 | $17.81 | $18.05 | $17.26 | $17.61 | $17.61 | 65,400 |
| 2023-08-15 | $17.84 | $18.09 | $17.50 | $17.94 | $17.94 | 78,519 |
| 2023-08-14 | $17.62 | $17.98 | $17.36 | $17.87 | $17.87 | 63,749 |
| 2023-08-11 | $17.50 | $18.19 | $17.00 | $17.55 | $17.55 | 102,430 |
| 2023-08-10 | $17.28 | $17.70 | $17.18 | $17.47 | $17.47 | 65,115 |
| 2023-08-09 | $17.48 | $17.87 | $17.01 | $17.25 | $17.25 | 71,028 |
| 2023-08-08 | $17.50 | $17.62 | $17.28 | $17.47 | $17.47 | 92,383 |
| 2023-08-07 | $17.88 | $17.88 | $17.24 | $17.63 | $17.63 | 69,156 |
| 2023-08-04 | $18.15 | $18.15 | $17.49 | $17.69 | $17.69 | 62,299 |
| 2023-08-03 | $17.57 | $18.64 | $17.57 | $18.09 | $18.09 | 109,239 |
| 2023-08-02 | $18.13 | $18.50 | $17.35 | $17.78 | $17.78 | 78,397 |
| 2023-08-01 | $17.80 | $18.49 | $17.53 | $18.47 | $18.47 | 74,269 |
| 2023-07-31 | $17.87 | $18.00 | $17.51 | $17.93 | $17.93 | 64,388 |
| 2023-07-28 | $17.12 | $18.00 | $17.12 | $17.76 | $17.76 | 128,697 |
| 2023-07-27 | $18.08 | $18.60 | $16.83 | $17.11 | $17.11 | 166,728 |
| 2023-07-26 | $17.70 | $18.85 | $17.26 | $17.86 | $17.86 | 307,933 |
| 2023-07-25 | $16.99 | $17.29 | $16.73 | $16.94 | $16.94 | 155,795 |
| 2023-07-24 | $16.89 | $17.01 | $16.62 | $16.81 | $16.81 | 108,676 |
| 2023-07-21 | $16.84 | $17.21 | $16.25 | $16.83 | $16.83 | 204,683 |
| 2023-07-20 | $16.27 | $16.75 | $16.04 | $16.69 | $16.69 | 97,344 |
| 2023-07-19 | $16.76 | $16.76 | $16.15 | $16.29 | $16.29 | 128,436 |
| 2023-07-18 | $16.54 | $17.13 | $16.10 | $16.64 | $16.64 | 216,472 |
| 2023-07-17 | $16.07 | $16.60 | $15.96 | $16.52 | $16.52 | 194,852 |
| 2023-07-14 | $15.82 | $16.15 | $15.52 | $16.02 | $16.02 | 95,699 |
| 2023-07-13 | $15.72 | $16.00 | $15.65 | $15.96 | $15.96 | 114,042 |
| 2023-07-12 | $14.28 | $15.97 | $14.13 | $15.81 | $15.81 | 191,583 |
| 2023-07-11 | $13.61 | $14.43 | $13.50 | $14.09 | $14.09 | 146,641 |
| 2023-07-10 | $13.56 | $13.66 | $13.15 | $13.56 | $13.56 | 171,550 |
| 2023-07-07 | $14.61 | $14.61 | $13.59 | $13.65 | $13.65 | 158,537 |
| 2023-07-06 | $14.69 | $15.10 | $14.30 | $14.72 | $14.72 | 126,392 |
| 2023-07-05 | $15.33 | $15.45 | $14.80 | $14.86 | $14.86 | 90,832 |
| 2023-07-03 | $15.40 | $15.93 | $15.13 | $15.40 | $15.40 | 60,779 |
| 2023-06-30 | $14.54 | $15.63 | $14.32 | $15.44 | $15.44 | 344,342 |
| 2023-06-29 | $14.80 | $14.80 | $13.86 | $14.41 | $14.41 | 130,805 |
| 2023-06-28 | $14.68 | $15.05 | $14.44 | $14.73 | $14.73 | 103,831 |
| 2023-06-27 | $14.37 | $14.82 | $14.17 | $14.75 | $14.75 | 124,324 |
| 2023-06-26 | $14.18 | $14.58 | $13.81 | $14.39 | $14.39 | 152,215 |
| 2023-06-23 | $14.45 | $15.19 | $14.13 | $14.25 | $14.25 | 1,565,558 |
| 2023-06-22 | $14.77 | $14.78 | $14.37 | $14.45 | $14.45 | 114,352 |
| 2023-06-21 | $14.88 | $15.12 | $14.58 | $14.90 | $14.90 | 143,374 |
| 2023-06-20 | $14.94 | $15.05 | $14.34 | $14.95 | $14.95 | 123,262 |
| 2023-06-16 | $15.08 | $15.29 | $14.78 | $14.94 | $14.94 | 714,141 |
| 2023-06-15 | $14.96 | $15.95 | $14.96 | $15.20 | $15.20 | 183,667 |
| 2023-06-14 | $14.94 | $15.58 | $14.66 | $15.08 | $15.08 | 214,121 |
| 2023-06-13 | $14.82 | $15.33 | $14.82 | $14.98 | $14.98 | 192,731 |
| 2023-06-12 | $14.96 | $15.15 | $14.72 | $14.91 | $14.91 | 341,679 |
| 2023-06-09 | $14.97 | $15.49 | $14.41 | $14.81 | $14.81 | 287,501 |
| 2023-06-08 | $12.97 | $15.23 | $12.52 | $14.82 | $14.82 | 412,603 |
| 2023-06-07 | $12.44 | $12.90 | $12.42 | $12.78 | $12.78 | 83,963 |
| 2023-06-06 | $12.31 | $12.50 | $11.52 | $12.41 | $12.41 | 128,463 |
| 2023-06-05 | $12.56 | $13.42 | $12.13 | $12.33 | $12.33 | 119,357 |
| 2023-06-02 | $12.56 | $12.80 | $11.90 | $12.65 | $12.65 | 116,524 |
| 2023-06-01 | $12.56 | $12.77 | $12.10 | $12.53 | $12.53 | 142,989 |
| 2023-05-31 | $12.30 | $12.81 | $12.16 | $12.52 | $12.52 | 63,631 |
| 2023-05-30 | $13.41 | $13.41 | $12.14 | $12.29 | $12.29 | 86,740 |
| 2023-05-26 | $13.19 | $13.52 | $12.97 | $13.25 | $13.25 | 71,127 |
| 2023-05-25 | $13.48 | $13.56 | $13.11 | $13.23 | $13.23 | 42,208 |
| 2023-05-24 | $13.20 | $13.62 | $13.11 | $13.35 | $13.35 | 76,885 |
| 2023-05-23 | $13.78 | $14.14 | $13.04 | $13.27 | $13.27 | 79,946 |
| 2023-05-22 | $13.30 | $14.10 | $13.22 | $13.94 | $13.94 | 166,211 |
| 2023-05-19 | $12.69 | $13.70 | $12.69 | $13.39 | $13.39 | 161,307 |
| 2023-05-18 | $12.70 | $12.70 | $12.09 | $12.62 | $12.62 | 84,777 |
| 2023-05-17 | $12.21 | $12.72 | $12.05 | $12.54 | $12.54 | 89,551 |
| 2023-05-16 | $12.28 | $12.75 | $12.07 | $12.15 | $12.15 | 105,392 |
| 2023-05-15 | $12.35 | $12.67 | $12.25 | $12.29 | $12.29 | 42,205 |
| 2023-05-12 | $11.81 | $12.33 | $11.74 | $12.29 | $12.29 | 43,095 |
| 2023-05-11 | $12.05 | $12.07 | $11.71 | $11.84 | $11.84 | 34,590 |
| 2023-05-10 | $12.20 | $12.43 | $11.93 | $12.13 | $12.13 | 25,508 |
| 2023-05-09 | $12.23 | $12.35 | $11.94 | $12.05 | $12.05 | 48,293 |
| 2023-05-08 | $12.68 | $12.82 | $12.05 | $12.28 | $12.28 | 65,130 |
| 2023-05-05 | $12.90 | $12.99 | $12.54 | $12.61 | $12.61 | 65,090 |
| 2023-05-04 | $12.50 | $12.93 | $12.50 | $12.65 | $12.65 | 82,993 |
| 2023-05-03 | $12.88 | $12.93 | $12.25 | $12.54 | $12.54 | 79,568 |
| 2023-05-02 | $12.82 | $13.01 | $12.27 | $12.60 | $12.60 | 103,400 |
| 2023-05-01 | $11.75 | $12.96 | $11.75 | $12.75 | $12.75 | 284,363 |
| 2023-04-28 | $10.19 | $13.48 | $10.19 | $11.64 | $11.64 | 571,497 |
| 2023-04-27 | $9.44 | $9.77 | $9.27 | $9.48 | $9.48 | 85,180 |
| 2023-04-26 | $9.81 | $10.20 | $9.18 | $9.39 | $9.39 | 114,571 |
| 2023-04-25 | $10.00 | $10.10 | $9.63 | $9.76 | $9.76 | 119,520 |
| 2023-04-24 | $9.61 | $10.53 | $9.61 | $9.98 | $9.98 | 112,905 |
| 2023-04-21 | $9.55 | $9.77 | $9.36 | $9.55 | $9.55 | 101,285 |
| 2023-04-20 | $9.34 | $9.67 | $9.08 | $9.55 | $9.55 | 54,223 |
| 2023-04-19 | $8.93 | $9.72 | $8.93 | $9.46 | $9.46 | 73,625 |
| 2023-04-18 | $9.25 | $9.28 | $8.97 | $9.08 | $9.08 | 59,276 |
| 2023-04-17 | $9.29 | $9.36 | $9.00 | $9.21 | $9.21 | 49,129 |
| 2023-04-14 | $9.31 | $9.56 | $9.11 | $9.28 | $9.28 | 58,934 |
| 2023-04-13 | $9.40 | $9.44 | $9.05 | $9.32 | $9.32 | 54,298 |
| 2023-04-12 | $9.34 | $9.49 | $9.00 | $9.08 | $9.08 | 61,731 |
| 2023-04-11 | $9.05 | $9.48 | $8.93 | $9.20 | $9.20 | 86,516 |
| 2023-04-10 | $8.93 | $9.06 | $8.63 | $9.04 | $9.04 | 48,897 |
| 2023-04-06 | $8.59 | $8.97 | $8.44 | $8.97 | $8.97 | 101,043 |
| 2023-04-05 | $8.65 | $8.96 | $8.38 | $8.57 | $8.57 | 232,421 |
| 2023-04-04 | $9.07 | $9.16 | $8.52 | $8.61 | $8.61 | 154,925 |
| 2023-04-03 | $9.32 | $9.39 | $8.96 | $9.07 | $9.07 | 139,631 |
| 2023-03-31 | $8.71 | $9.45 | $8.71 | $9.32 | $9.32 | 173,334 |
| 2023-03-30 | $8.79 | $8.91 | $8.65 | $8.72 | $8.72 | 72,539 |
| 2023-03-29 | $8.71 | $8.85 | $8.65 | $8.69 | $8.69 | 118,424 |
| 2023-03-28 | $8.61 | $8.93 | $8.47 | $8.65 | $8.65 | 167,147 |
| 2023-03-27 | $9.00 | $9.11 | $8.58 | $8.58 | $8.58 | 113,557 |
| 2023-03-24 | $9.35 | $9.35 | $8.46 | $8.82 | $8.82 | 282,026 |
| 2023-03-23 | $9.46 | $9.62 | $8.94 | $9.23 | $9.23 | 116,707 |
| 2023-03-22 | $9.63 | $9.99 | $9.08 | $9.38 | $9.38 | 289,067 |
| 2023-03-21 | $10.17 | $10.92 | $9.30 | $9.47 | $9.47 | 671,694 |
| 2023-03-20 | $9.86 | $10.07 | $8.85 | $9.83 | $9.83 | 189,738 |
| 2023-03-17 | $9.38 | $9.98 | $9.07 | $9.88 | $9.88 | 190,867 |
| 2023-03-16 | $8.60 | $9.59 | $8.47 | $9.57 | $9.57 | 177,786 |
| 2023-03-15 | $9.21 | $9.38 | $8.68 | $8.80 | $8.80 | 177,482 |
| 2023-03-14 | $9.18 | $9.59 | $8.86 | $9.54 | $9.54 | 199,051 |
| 2023-03-13 | $9.04 | $9.33 | $8.47 | $8.76 | $8.76 | 311,102 |
| 2023-03-10 | $9.75 | $9.81 | $9.13 | $9.25 | $9.25 | 187,168 |
| 2023-03-09 | $10.49 | $10.66 | $9.79 | $9.83 | $9.83 | 109,919 |
| 2023-03-08 | $10.23 | $10.60 | $10.04 | $10.36 | $10.36 | 110,650 |
| 2023-03-07 | $10.52 | $10.67 | $10.08 | $10.22 | $10.22 | 175,674 |
| 2023-03-06 | $10.83 | $10.95 | $10.36 | $10.50 | $10.50 | 173,801 |
| 2023-03-03 | $10.87 | $11.00 | $10.23 | $10.70 | $10.70 | 189,541 |
| 2023-03-02 | $10.88 | $11.06 | $10.64 | $10.75 | $10.75 | 113,725 |
| 2023-03-01 | $11.22 | $11.61 | $10.65 | $10.89 | $10.89 | 164,868 |
| 2023-02-28 | $11.82 | $12.00 | $11.12 | $11.12 | $11.12 | 269,475 |
| 2023-02-27 | $10.90 | $12.10 | $10.82 | $11.77 | $11.77 | 382,746 |
| 2023-02-24 | $10.45 | $11.01 | $9.76 | $10.88 | $10.88 | 417,922 |
| 2023-02-23 | $9.70 | $11.09 | $9.21 | $10.78 | $10.78 | 605,266 |
| 2023-02-22 | $7.26 | $10.50 | $7.26 | $9.47 | $9.47 | 6,298,218 |
| 2023-02-21 | $12.00 | $12.66 | $6.57 | $7.08 | $7.08 | 3,017,657 |
| 2023-02-17 | $17.26 | $17.45 | $16.65 | $17.20 | $17.20 | 46,801 |
| 2023-02-16 | $17.48 | $17.60 | $17.20 | $17.50 | $17.50 | 66,768 |
| 2023-02-15 | $17.12 | $17.99 | $16.92 | $17.49 | $17.49 | 110,020 |
| 2023-02-14 | $17.18 | $17.73 | $16.87 | $17.23 | $17.23 | 58,884 |
| 2023-02-13 | $17.17 | $17.53 | $16.71 | $17.27 | $17.27 | 57,345 |
| 2023-02-10 | $17.69 | $17.88 | $16.98 | $17.13 | $17.13 | 91,607 |
| 2023-02-09 | $16.80 | $18.01 | $16.80 | $17.45 | $17.45 | 82,149 |
| 2023-02-08 | $18.44 | $18.44 | $16.58 | $16.70 | $16.70 | 179,098 |
| 2023-02-07 | $18.51 | $18.85 | $17.60 | $18.35 | $18.35 | 212,809 |
| 2023-02-06 | $19.09 | $19.39 | $17.81 | $18.00 | $18.00 | 119,552 |
| 2023-02-03 | $18.41 | $19.40 | $18.25 | $19.40 | $19.40 | 282,857 |
| 2023-02-02 | $16.63 | $19.38 | $16.57 | $18.49 | $18.49 | 297,391 |
| 2023-02-01 | $15.20 | $16.81 | $14.90 | $16.63 | $16.63 | 131,159 |
| 2023-01-31 | $14.83 | $15.42 | $14.49 | $15.20 | $15.20 | 124,951 |
| 2023-01-30 | $14.87 | $15.69 | $14.36 | $14.58 | $14.58 | 94,768 |
| 2023-01-27 | $15.54 | $15.99 | $14.66 | $14.79 | $14.79 | 462,572 |
| 2023-01-26 | $14.35 | $14.65 | $14.06 | $14.37 | $14.37 | 56,987 |
| 2023-01-25 | $14.56 | $14.56 | $14.00 | $14.35 | $14.35 | 55,761 |
| 2023-01-24 | $14.41 | $14.97 | $14.41 | $14.56 | $14.56 | 92,305 |
| 2023-01-23 | $14.88 | $15.00 | $14.19 | $14.37 | $14.37 | 77,983 |
| 2023-01-20 | $14.40 | $14.96 | $13.98 | $14.93 | $14.93 | 101,337 |
| 2023-01-19 | $15.13 | $15.52 | $14.47 | $14.50 | $14.50 | 61,208 |
| 2023-01-18 | $16.00 | $16.32 | $15.11 | $15.22 | $15.22 | 49,102 |
| 2023-01-17 | $15.87 | $16.35 | $15.37 | $15.96 | $15.96 | 57,003 |
| 2023-01-13 | $15.22 | $16.07 | $14.80 | $15.87 | $15.87 | 59,163 |
| 2023-01-12 | $14.57 | $15.25 | $14.15 | $14.91 | $14.91 | 78,466 |
| 2023-01-11 | $15.63 | $16.72 | $14.09 | $14.41 | $14.41 | 235,792 |
| 2023-01-10 | $16.02 | $17.00 | $15.50 | $15.50 | $15.50 | 225,085 |
| 2023-01-09 | $16.83 | $17.73 | $15.53 | $16.00 | $16.00 | 583,990 |
| 2023-01-06 | $17.87 | $18.79 | $16.34 | $16.47 | $16.47 | 475,404 |
| 2023-01-05 | $18.15 | $19.24 | $17.57 | $17.95 | $17.95 | 373,257 |
| 2023-01-04 | $18.94 | $19.28 | $17.23 | $17.90 | $17.90 | 538,001 |
| 2023-01-03 | $18.63 | $19.94 | $17.25 | $18.73 | $18.73 | 1,065,643 |
| 2022-12-30 | $18.12 | $18.52 | $17.26 | $18.35 | $18.35 | 64,725 |
| 2022-12-29 | $17.10 | $18.84 | $17.10 | $18.09 | $18.09 | 112,269 |
| 2022-12-28 | $17.30 | $17.66 | $16.70 | $17.25 | $17.25 | 62,364 |
| 2022-12-27 | $16.76 | $17.34 | $16.76 | $17.25 | $17.25 | 55,181 |
| 2022-12-23 | $16.08 | $17.00 | $15.90 | $16.71 | $16.71 | 70,143 |
| 2022-12-22 | $15.69 | $16.30 | $15.10 | $16.30 | $16.30 | 35,689 |
| 2022-12-21 | $15.00 | $16.28 | $15.00 | $15.78 | $15.78 | 56,800 |
| 2022-12-20 | $15.00 | $15.00 | $14.32 | $14.82 | $14.82 | 45,516 |
| 2022-12-19 | $15.50 | $15.50 | $14.72 | $15.04 | $15.04 | 54,281 |
| 2022-12-16 | $14.73 | $15.50 | $14.51 | $15.47 | $15.47 | 49,113 |
| 2022-12-15 | $15.25 | $15.25 | $14.61 | $14.93 | $14.93 | 46,564 |
| 2022-12-14 | $14.44 | $15.41 | $13.99 | $15.22 | $15.22 | 69,000 |
| 2022-12-13 | $13.81 | $14.94 | $13.35 | $14.61 | $14.61 | 72,332 |
| 2022-12-12 | $13.80 | $14.35 | $13.25 | $13.55 | $13.55 | 43,383 |
| 2022-12-09 | $14.10 | $14.10 | $13.11 | $13.79 | $13.79 | 51,891 |
| 2022-12-08 | $13.55 | $13.99 | $13.22 | $13.94 | $13.94 | 31,880 |
| 2022-12-07 | $13.21 | $13.92 | $13.21 | $13.50 | $13.50 | 39,347 |
| 2022-12-06 | $13.52 | $14.16 | $12.74 | $13.39 | $13.39 | 35,448 |
| 2022-12-05 | $14.18 | $14.61 | $13.19 | $13.50 | $13.50 | 52,698 |
| 2022-12-02 | $14.40 | $14.49 | $13.90 | $14.44 | $14.44 | 30,972 |
| 2022-12-01 | $13.48 | $14.70 | $13.48 | $14.42 | $14.42 | 111,190 |
| 2022-11-30 | $12.32 | $13.73 | $12.32 | $13.38 | $13.38 | 103,190 |
| 2022-11-29 | $12.00 | $12.49 | $11.98 | $12.41 | $12.41 | 65,921 |
| 2022-11-28 | $12.24 | $12.75 | $11.60 | $11.60 | $11.60 | 67,271 |
| 2022-11-25 | $12.37 | $12.54 | $12.35 | $12.49 | $12.49 | 10,906 |
| 2022-11-23 | $12.30 | $12.41 | $11.77 | $12.41 | $12.41 | 29,142 |
| 2022-11-22 | $12.28 | $12.34 | $11.94 | $12.33 | $12.33 | 17,225 |
| 2022-11-21 | $12.03 | $12.39 | $11.90 | $12.19 | $12.19 | 18,403 |
| 2022-11-18 | $12.48 | $12.48 | $11.90 | $12.05 | $12.05 | 27,361 |
| 2022-11-17 | $12.09 | $12.35 | $11.88 | $12.33 | $12.33 | 12,827 |
| 2022-11-16 | $12.35 | $12.62 | $11.95 | $12.22 | $12.22 | 36,900 |
| 2022-11-15 | $12.50 | $12.93 | $12.13 | $12.53 | $12.53 | 36,797 |
| 2022-11-14 | $12.38 | $12.56 | $12.01 | $12.42 | $12.42 | 23,319 |
| 2022-11-11 | $11.98 | $12.69 | $11.98 | $12.35 | $12.35 | 72,606 |
| 2022-11-10 | $12.49 | $12.49 | $11.90 | $12.04 | $12.04 | 34,509 |
| 2022-11-09 | $11.86 | $12.18 | $11.62 | $11.92 | $11.92 | 18,161 |
| 2022-11-08 | $12.46 | $12.50 | $11.52 | $11.88 | $11.88 | 38,413 |
| 2022-11-07 | $12.48 | $12.84 | $12.25 | $12.56 | $12.56 | 103,075 |
| 2022-11-04 | $12.06 | $12.46 | $11.49 | $12.24 | $12.24 | 51,233 |
| 2022-11-03 | $10.53 | $12.22 | $10.53 | $12.04 | $12.04 | 119,040 |
| 2022-11-02 | $11.00 | $11.10 | $10.16 | $10.35 | $10.35 | 93,126 |
| 2022-11-01 | $10.56 | $10.56 | $10.11 | $10.24 | $10.24 | 15,505 |
| 2022-10-31 | $10.21 | $10.47 | $9.52 | $10.08 | $10.08 | 40,145 |
| 2022-10-28 | $9.96 | $10.41 | $9.96 | $10.40 | $10.40 | 10,487 |
| 2022-10-27 | $9.76 | $10.10 | $9.32 | $10.08 | $10.08 | 47,959 |
| 2022-10-26 | $10.35 | $10.93 | $9.36 | $9.40 | $9.40 | 60,302 |
| 2022-10-25 | $9.91 | $10.40 | $9.74 | $10.39 | $10.39 | 151,566 |
| 2022-10-24 | $9.91 | $10.17 | $9.70 | $9.74 | $9.74 | 14,760 |
| 2022-10-21 | $9.75 | $10.17 | $8.94 | $10.00 | $10.00 | 59,211 |
| 2022-10-20 | $9.83 | $10.20 | $9.40 | $9.68 | $9.68 | 34,231 |
| 2022-10-19 | $8.76 | $9.97 | $8.76 | $9.83 | $9.83 | 24,017 |
| 2022-10-18 | $9.28 | $9.89 | $9.28 | $9.43 | $9.43 | 36,054 |
| 2022-10-17 | $9.09 | $9.15 | $9.00 | $9.09 | $9.09 | 9,679 |
| 2022-10-14 | $9.33 | $10.00 | $8.76 | $8.94 | $8.94 | 89,597 |
| 2022-10-13 | $8.90 | $9.66 | $8.82 | $9.20 | $9.20 | 35,997 |
| 2022-10-12 | $8.93 | $9.68 | $8.61 | $9.13 | $9.13 | 49,141 |
| 2022-10-11 | $8.57 | $9.56 | $8.57 | $9.02 | $9.02 | 94,653 |
| 2022-10-10 | $9.80 | $10.02 | $9.21 | $9.46 | $9.46 | 87,973 |
| 2022-10-07 | $10.01 | $10.69 | $9.86 | $9.86 | $9.86 | 25,384 |
| 2022-10-06 | $10.05 | $10.65 | $9.94 | $10.14 | $10.14 | 159,775 |
| 2022-10-05 | $9.51 | $10.49 | $9.08 | $10.16 | $10.16 | 73,185 |
| 2022-10-04 | $9.64 | $10.00 | $9.50 | $9.54 | $9.54 | 40,156 |
| 2022-10-03 | $9.48 | $9.83 | $8.47 | $9.65 | $9.65 | 56,121 |
| 2022-09-30 | $9.10 | $9.57 | $9.05 | $9.33 | $9.33 | 38,625 |
| 2022-09-29 | $8.60 | $9.36 | $8.36 | $8.97 | $8.97 | 60,891 |
| 2022-09-28 | $7.98 | $8.93 | $7.82 | $8.59 | $8.59 | 60,161 |
| 2022-09-27 | $8.11 | $8.16 | $7.62 | $7.85 | $7.85 | 26,369 |
| 2022-09-26 | $8.10 | $8.32 | $7.53 | $7.73 | $7.73 | 63,805 |
| 2022-09-23 | $8.62 | $9.01 | $7.81 | $8.20 | $8.20 | 77,253 |
| 2022-09-22 | $9.09 | $9.40 | $8.18 | $8.82 | $8.82 | 37,299 |
| 2022-09-21 | $8.82 | $9.32 | $8.74 | $9.10 | $9.10 | 71,575 |
| 2022-09-20 | $8.13 | $8.99 | $8.13 | $8.67 | $8.67 | 26,936 |
| 2022-09-19 | $7.61 | $8.55 | $7.61 | $8.27 | $8.27 | 52,678 |
| 2022-09-16 | $8.03 | $8.21 | $7.61 | $7.63 | $7.63 | 106,433 |
| 2022-09-15 | $8.04 | $8.48 | $7.75 | $8.23 | $8.23 | 25,799 |
| 2022-09-14 | $7.78 | $8.29 | $7.78 | $8.04 | $8.04 | 16,702 |
| 2022-09-13 | $8.85 | $8.85 | $7.56 | $7.86 | $7.86 | 48,383 |
| 2022-09-12 | $8.39 | $8.82 | $8.39 | $8.59 | $8.59 | 13,661 |
| 2022-09-09 | $8.38 | $8.40 | $7.70 | $8.39 | $8.39 | 30,633 |
| 2022-09-08 | $7.71 | $8.49 | $7.51 | $8.30 | $8.30 | 57,103 |
| 2022-09-07 | $7.54 | $7.87 | $7.35 | $7.79 | $7.79 | 16,441 |
| 2022-09-06 | $7.21 | $7.52 | $7.21 | $7.52 | $7.52 | 47,081 |
| 2022-09-02 | $7.29 | $7.44 | $7.10 | $7.20 | $7.20 | 26,425 |
| 2022-09-01 | $7.07 | $7.75 | $7.07 | $7.21 | $7.21 | 27,909 |
| 2022-08-31 | $7.52 | $7.65 | $7.01 | $7.25 | $7.25 | 83,404 |
| 2022-08-30 | $7.72 | $7.72 | $7.35 | $7.47 | $7.47 | 21,927 |
| 2022-08-29 | $7.72 | $7.80 | $7.50 | $7.52 | $7.52 | 21,915 |
| 2022-08-26 | $8.06 | $8.17 | $7.46 | $7.56 | $7.56 | 14,478 |
| 2022-08-25 | $8.25 | $8.41 | $7.78 | $7.98 | $7.98 | 14,957 |
| 2022-08-24 | $8.40 | $8.40 | $8.02 | $8.21 | $8.21 | 37,154 |
| 2022-08-23 | $8.09 | $8.19 | $7.92 | $8.18 | $8.18 | 40,339 |
| 2022-08-22 | $8.17 | $8.25 | $7.65 | $8.10 | $8.10 | 24,908 |
| 2022-08-19 | $8.10 | $8.10 | $7.64 | $7.86 | $7.86 | 49,845 |
| 2022-08-18 | $8.31 | $8.31 | $7.71 | $8.13 | $8.13 | 64,443 |
| 2022-08-17 | $8.76 | $8.76 | $8.32 | $8.33 | $8.33 | 24,421 |
| 2022-08-16 | $8.89 | $8.92 | $8.65 | $8.71 | $8.71 | 38,716 |
| 2022-08-15 | $9.06 | $9.23 | $8.80 | $8.95 | $8.95 | 17,478 |
| 2022-08-12 | $8.80 | $9.24 | $8.52 | $9.20 | $9.20 | 38,631 |
| 2022-08-11 | $8.81 | $9.22 | $8.65 | $8.79 | $8.79 | 18,905 |
| 2022-08-10 | $8.74 | $9.02 | $8.74 | $8.81 | $8.81 | 26,457 |
| 2022-08-09 | $9.33 | $9.49 | $8.58 | $8.66 | $8.66 | 38,496 |
| 2022-08-08 | $9.40 | $9.55 | $9.01 | $9.50 | $9.50 | 71,756 |
| 2022-08-05 | $9.18 | $9.35 | $9.14 | $9.14 | $9.14 | 13,717 |
| 2022-08-04 | $9.62 | $9.62 | $9.20 | $9.37 | $9.37 | 26,162 |
| 2022-08-03 | $9.20 | $9.71 | $8.67 | $9.50 | $9.50 | 87,153 |
| 2022-08-02 | $8.40 | $9.11 | $8.40 | $9.01 | $9.01 | 126,175 |
| 2022-08-01 | $8.74 | $9.13 | $8.36 | $8.64 | $8.64 | 91,413 |
| 2022-07-29 | $7.94 | $9.22 | $7.75 | $8.83 | $8.83 | 247,858 |
| 2022-07-28 | $7.27 | $7.64 | $7.07 | $7.55 | $7.55 | 34,639 |
| 2022-07-27 | $7.44 | $7.44 | $7.08 | $7.23 | $7.23 | 35,404 |
| 2022-07-26 | $7.29 | $7.34 | $7.05 | $7.30 | $7.30 | 32,645 |
| 2022-07-25 | $7.18 | $7.40 | $7.18 | $7.39 | $7.39 | 20,639 |
| 2022-07-22 | $7.75 | $7.75 | $7.11 | $7.23 | $7.23 | 41,911 |
| 2022-07-21 | $7.29 | $7.70 | $7.10 | $7.70 | $7.70 | 52,300 |
| 2022-07-20 | $7.07 | $7.35 | $7.07 | $7.28 | $7.28 | 32,031 |
| 2022-07-19 | $7.15 | $7.20 | $6.90 | $7.00 | $7.00 | 73,909 |
| 2022-07-18 | $7.23 | $7.57 | $7.02 | $7.06 | $7.06 | 113,337 |
| 2022-07-15 | $6.86 | $6.96 | $6.66 | $6.78 | $6.78 | 56,043 |
| 2022-07-14 | $6.34 | $6.78 | $6.07 | $6.72 | $6.72 | 42,580 |
| 2022-07-13 | $6.30 | $6.48 | $6.30 | $6.38 | $6.38 | 62,364 |
| 2022-07-12 | $6.53 | $6.53 | $6.35 | $6.38 | $6.38 | 31,303 |
| 2022-07-11 | $6.70 | $6.75 | $6.42 | $6.46 | $6.46 | 21,395 |
| 2022-07-08 | $6.84 | $6.95 | $6.66 | $6.70 | $6.70 | 46,042 |
| 2022-07-07 | $6.45 | $6.82 | $6.38 | $6.77 | $6.77 | 54,779 |
| 2022-07-06 | $6.53 | $6.62 | $6.30 | $6.37 | $6.37 | 25,729 |
| 2022-07-05 | $5.99 | $6.71 | $5.99 | $6.49 | $6.49 | 74,229 |
| 2022-07-01 | $6.06 | $6.38 | $5.88 | $6.12 | $6.12 | 47,190 |
| 2022-06-30 | $5.94 | $6.09 | $5.82 | $6.01 | $6.01 | 49,791 |
| 2022-06-29 | $5.94 | $6.13 | $5.75 | $6.00 | $6.00 | 66,794 |
| 2022-06-28 | $6.31 | $6.41 | $5.97 | $6.01 | $6.01 | 47,966 |
| 2022-06-27 | $7.08 | $7.08 | $6.30 | $6.33 | $6.33 | 133,575 |
| 2022-06-24 | $6.75 | $7.19 | $6.26 | $7.02 | $7.02 | 1,147,432 |
| 2022-06-23 | $6.35 | $6.71 | $5.90 | $6.65 | $6.65 | 168,865 |
| 2022-06-22 | $5.72 | $6.35 | $5.72 | $6.06 | $6.06 | 95,219 |
| 2022-06-21 | $5.67 | $6.01 | $5.59 | $5.84 | $5.84 | 112,888 |
| 2022-06-17 | $5.43 | $5.82 | $5.43 | $5.62 | $5.62 | 273,806 |
| 2022-06-16 | $5.86 | $5.95 | $5.23 | $5.43 | $5.43 | 219,074 |
| 2022-06-15 | $5.88 | $6.22 | $5.80 | $6.12 | $6.12 | 87,392 |
| 2022-06-14 | $6.40 | $6.51 | $5.87 | $5.90 | $5.90 | 63,755 |
| 2022-06-13 | $6.50 | $6.50 | $6.04 | $6.29 | $6.29 | 92,582 |
| 2022-06-10 | $7.03 | $7.22 | $6.54 | $6.73 | $6.73 | 78,547 |
| 2022-06-09 | $7.31 | $7.56 | $6.63 | $7.21 | $7.21 | 154,541 |
| 2022-06-08 | $6.80 | $7.42 | $6.80 | $7.22 | $7.22 | 151,536 |
| 2022-06-07 | $6.01 | $6.85 | $6.01 | $6.76 | $6.76 | 142,802 |
| 2022-06-06 | $6.21 | $6.50 | $6.01 | $6.05 | $6.05 | 107,205 |
| 2022-06-03 | $5.88 | $6.20 | $5.69 | $6.06 | $6.06 | 37,549 |
| 2022-06-02 | $5.78 | $6.12 | $5.67 | $5.94 | $5.94 | 68,180 |
| 2022-06-01 | $6.31 | $6.31 | $5.82 | $5.84 | $5.84 | 78,814 |
| 2022-05-31 | $5.98 | $6.24 | $5.90 | $6.21 | $6.21 | 98,447 |
| 2022-05-27 | $5.78 | $6.07 | $5.60 | $6.04 | $6.04 | 64,964 |
| 2022-05-26 | $5.52 | $6.15 | $5.52 | $5.73 | $5.73 | 110,720 |
| 2022-05-25 | $5.28 | $5.76 | $5.28 | $5.53 | $5.53 | 85,989 |
| 2022-05-24 | $5.27 | $5.33 | $5.02 | $5.26 | $5.26 | 86,939 |
| 2022-05-23 | $5.27 | $5.27 | $5.01 | $5.11 | $5.11 | 57,613 |
| 2022-05-20 | $5.16 | $5.27 | $4.97 | $5.25 | $5.25 | 75,090 |
| 2022-05-19 | $5.02 | $5.50 | $4.96 | $5.05 | $5.05 | 70,059 |
| 2022-05-18 | $5.22 | $5.32 | $4.98 | $5.05 | $5.05 | 61,839 |
| 2022-05-17 | $5.30 | $5.47 | $5.05 | $5.32 | $5.32 | 56,312 |
| 2022-05-16 | $5.20 | $5.53 | $5.11 | $5.16 | $5.16 | 82,967 |
| 2022-05-13 | $5.18 | $5.68 | $5.18 | $5.29 | $5.29 | 138,536 |
| 2022-05-12 | $5.08 | $5.40 | $5.00 | $5.15 | $5.15 | 112,855 |
| 2022-05-11 | $5.64 | $5.73 | $5.07 | $5.11 | $5.11 | 89,219 |
| 2022-05-10 | $5.25 | $5.97 | $5.25 | $5.68 | $5.68 | 110,890 |
| 2022-05-09 | $5.50 | $5.52 | $5.19 | $5.24 | $5.24 | 121,689 |
| 2022-05-06 | $5.68 | $5.73 | $5.37 | $5.48 | $5.48 | 99,969 |
| 2022-05-05 | $6.00 | $6.06 | $5.59 | $5.68 | $5.68 | 154,220 |
| 2022-05-04 | $6.12 | $6.18 | $5.91 | $6.05 | $6.05 | 152,446 |
| 2022-05-03 | $6.19 | $6.46 | $5.95 | $6.02 | $6.02 | 207,644 |
| 2022-05-02 | $6.25 | $6.25 | $5.86 | $6.07 | $6.07 | 204,107 |
| 2022-04-29 | $6.45 | $6.53 | $6.20 | $6.23 | $6.23 | 191,622 |
| 2022-04-28 | $5.74 | $7.89 | $5.74 | $6.59 | $6.59 | 1,306,473 |
| 2022-04-27 | $5.52 | $5.98 | $5.33 | $5.76 | $5.76 | 264,459 |
| 2022-04-26 | $4.89 | $5.72 | $4.82 | $5.46 | $5.46 | 340,136 |
| 2022-04-25 | $4.89 | $5.05 | $4.79 | $4.90 | $4.90 | 192,971 |
| 2022-04-22 | $4.82 | $4.90 | $4.68 | $4.85 | $4.85 | 175,711 |
| 2022-04-21 | $5.17 | $5.22 | $4.86 | $4.89 | $4.89 | 114,492 |
| 2022-04-20 | $4.96 | $5.24 | $4.80 | $5.16 | $5.16 | 102,128 |
| 2022-04-19 | $4.74 | $5.67 | $4.60 | $4.95 | $4.95 | 113,041 |
| 2022-04-18 | $5.00 | $5.01 | $4.65 | $4.70 | $4.70 | 173,648 |
| 2022-04-14 | $5.03 | $5.53 | $4.81 | $4.86 | $4.86 | 102,697 |
| 2022-04-13 | $5.20 | $5.22 | $5.01 | $5.07 | $5.07 | 163,241 |
| 2022-04-12 | $5.41 | $5.41 | $5.18 | $5.19 | $5.19 | 159,317 |
| 2022-04-11 | $5.73 | $5.73 | $5.36 | $5.36 | $5.36 | 144,594 |
| 2022-04-08 | $5.90 | $5.92 | $5.60 | $5.80 | $5.80 | 99,367 |
| 2022-04-07 | $6.07 | $6.21 | $5.62 | $5.74 | $5.74 | 135,666 |
| 2022-04-06 | $5.98 | $6.15 | $5.65 | $6.12 | $6.12 | 106,152 |
| 2022-04-05 | $6.10 | $6.19 | $6.00 | $6.07 | $6.07 | 44,807 |
| 2022-04-04 | $6.29 | $6.29 | $6.02 | $6.12 | $6.12 | 74,683 |
| 2022-04-01 | $6.03 | $6.30 | $5.84 | $6.29 | $6.29 | 109,130 |
| 2022-03-31 | $5.93 | $6.05 | $5.70 | $5.99 | $5.99 | 115,898 |
| 2022-03-30 | $5.86 | $6.21 | $5.86 | $5.93 | $5.93 | 93,372 |
| 2022-03-29 | $5.90 | $6.06 | $5.75 | $5.85 | $5.85 | 176,534 |
| 2022-03-28 | $5.67 | $6.01 | $5.51 | $5.78 | $5.78 | 256,768 |
| 2022-03-25 | $5.91 | $5.94 | $5.58 | $5.62 | $5.62 | 165,631 |
| 2022-03-24 | $6.07 | $6.21 | $5.80 | $5.90 | $5.90 | 143,376 |
| 2022-03-23 | $6.21 | $6.23 | $5.95 | $6.01 | $6.01 | 211,577 |
| 2022-03-22 | $6.25 | $6.42 | $6.07 | $6.20 | $6.20 | 285,524 |
| 2022-03-21 | $6.19 | $6.51 | $6.10 | $6.20 | $6.20 | 135,516 |
| 2022-03-18 | $6.40 | $6.69 | $5.90 | $6.00 | $6.00 | 450,232 |
| 2022-03-17 | $6.15 | $6.55 | $6.15 | $6.31 | $6.31 | 200,821 |
| 2022-03-16 | $6.37 | $6.86 | $6.18 | $6.20 | $6.20 | 188,516 |
| 2022-03-15 | $6.04 | $6.38 | $6.04 | $6.31 | $6.31 | 54,070 |
| 2022-03-14 | $6.45 | $6.82 | $6.06 | $6.11 | $6.11 | 74,994 |
| 2022-03-11 | $7.07 | $7.15 | $6.40 | $6.45 | $6.45 | 97,304 |
| 2022-03-10 | $7.01 | $7.12 | $6.66 | $7.00 | $7.00 | 73,441 |
| 2022-03-09 | $7.47 | $7.66 | $7.01 | $7.07 | $7.07 | 129,233 |
| 2022-03-08 | $7.33 | $7.60 | $7.17 | $7.17 | $7.17 | 75,070 |
| 2022-03-07 | $8.05 | $8.72 | $7.26 | $7.32 | $7.32 | 89,468 |
| 2022-03-04 | $8.35 | $8.58 | $8.03 | $8.12 | $8.12 | 38,609 |
| 2022-03-03 | $8.85 | $9.00 | $8.26 | $8.46 | $8.46 | 41,711 |
| 2022-03-02 | $8.68 | $8.80 | $8.40 | $8.66 | $8.66 | 49,888 |
| 2022-03-01 | $9.03 | $9.06 | $8.49 | $8.57 | $8.57 | 78,747 |
| 2022-02-28 | $9.14 | $9.47 | $8.72 | $8.78 | $8.78 | 136,597 |
| 2022-02-25 | $8.74 | $9.34 | $8.55 | $9.03 | $9.03 | 124,840 |
| 2022-02-24 | $7.78 | $8.76 | $7.78 | $8.64 | $8.64 | 69,077 |
| 2022-02-23 | $8.07 | $8.17 | $7.91 | $8.00 | $8.00 | 84,736 |
| 2022-02-22 | $8.08 | $8.45 | $7.82 | $8.04 | $8.04 | 124,998 |
| 2022-02-18 | $7.54 | $8.24 | $7.54 | $8.01 | $8.01 | 113,316 |
| 2022-02-17 | $7.74 | $7.93 | $7.61 | $7.62 | $7.62 | 42,078 |
| 2022-02-16 | $7.99 | $8.58 | $7.96 | $8.08 | $8.08 | 42,023 |
| 2022-02-15 | $8.33 | $8.75 | $8.08 | $8.62 | $8.62 | 59,809 |
| 2022-02-14 | $8.06 | $8.37 | $7.97 | $8.01 | $8.01 | 46,247 |
| 2022-02-11 | $8.96 | $8.96 | $7.71 | $8.16 | $8.16 | 49,628 |
| 2022-02-10 | $8.33 | $9.30 | $8.33 | $8.90 | $8.90 | 95,324 |
| 2022-02-09 | $8.33 | $8.60 | $8.20 | $8.52 | $8.52 | 75,171 |
| 2022-02-08 | $8.32 | $8.48 | $7.87 | $8.25 | $8.25 | 58,199 |
| 2022-02-07 | $8.02 | $8.50 | $7.87 | $8.33 | $8.33 | 43,280 |
| 2022-02-04 | $7.83 | $8.32 | $7.65 | $8.03 | $8.03 | 39,240 |
| 2022-02-03 | $8.02 | $8.11 | $7.61 | $7.79 | $7.79 | 51,322 |
| 2022-02-02 | $8.18 | $8.38 | $7.80 | $8.18 | $8.18 | 96,245 |
| 2022-02-01 | $8.30 | $8.46 | $7.92 | $8.14 | $8.14 | 65,119 |
| 2022-01-31 | $7.72 | $8.35 | $7.55 | $8.30 | $8.30 | 96,539 |
| 2022-01-28 | $7.65 | $7.84 | $7.31 | $7.68 | $7.68 | 121,577 |
| 2022-01-27 | $8.03 | $8.19 | $7.57 | $7.70 | $7.70 | 64,517 |
| 2022-01-26 | $8.35 | $8.45 | $7.74 | $7.97 | $7.97 | 75,288 |
| 2022-01-25 | $8.61 | $8.85 | $8.09 | $8.18 | $8.18 | 121,703 |
| 2022-01-24 | $8.65 | $8.94 | $8.14 | $8.80 | $8.80 | 77,008 |
| 2022-01-21 | $9.00 | $9.16 | $8.66 | $8.87 | $8.87 | 49,686 |
| 2022-01-20 | $9.17 | $9.43 | $8.94 | $8.98 | $8.98 | 45,383 |
| 2022-01-19 | $9.09 | $9.41 | $8.96 | $9.01 | $9.01 | 43,702 |
| 2022-01-18 | $9.29 | $9.49 | $8.81 | $9.08 | $9.08 | 49,415 |
| 2022-01-14 | $9.15 | $9.55 | $8.88 | $9.47 | $9.47 | 58,046 |
| 2022-01-13 | $9.90 | $9.95 | $9.16 | $9.25 | $9.25 | 84,732 |
| 2022-01-12 | $10.10 | $10.47 | $9.90 | $9.98 | $9.98 | 91,837 |
| 2022-01-11 | $9.12 | $10.33 | $9.12 | $10.28 | $10.28 | 90,598 |
| 2022-01-10 | $10.12 | $10.16 | $8.90 | $9.27 | $9.27 | 188,001 |
| 2022-01-07 | $10.78 | $10.94 | $10.49 | $10.53 | $10.53 | 60,832 |
| 2022-01-06 | $11.28 | $12.00 | $10.60 | $10.90 | $10.90 | 63,558 |
| 2022-01-05 | $12.13 | $12.35 | $11.25 | $11.36 | $11.36 | 79,971 |
| 2022-01-04 | $12.45 | $12.87 | $11.92 | $12.21 | $12.21 | 69,901 |
| 2022-01-03 | $12.23 | $12.71 | $11.80 | $12.37 | $12.37 | 71,968 |
| 2021-12-31 | $11.76 | $12.36 | $11.41 | $12.23 | $12.23 | 44,099 |
| 2021-12-30 | $11.15 | $12.48 | $11.10 | $11.83 | $11.83 | 37,812 |
| 2021-12-29 | $11.84 | $12.05 | $10.89 | $11.50 | $11.50 | 47,441 |
| 2021-12-28 | $11.93 | $12.29 | $11.64 | $11.78 | $11.78 | 53,481 |
| 2021-12-27 | $12.13 | $12.50 | $11.56 | $12.02 | $12.02 | 49,491 |
| 2021-12-23 | $11.34 | $12.34 | $11.34 | $12.18 | $12.18 | 74,765 |
| 2021-12-22 | $11.44 | $11.63 | $11.16 | $11.34 | $11.34 | 167,454 |
| 2021-12-21 | $10.97 | $12.01 | $10.97 | $11.38 | $11.38 | 129,338 |
| 2021-12-20 | $10.67 | $11.18 | $10.51 | $10.87 | $10.87 | 201,460 |
| 2021-12-17 | $10.76 | $11.35 | $10.39 | $10.71 | $10.71 | 333,610 |
| 2021-12-16 | $11.55 | $11.77 | $10.50 | $10.65 | $10.65 | 184,305 |
| 2021-12-15 | $11.86 | $11.86 | $10.81 | $11.25 | $11.25 | 128,866 |
| 2021-12-14 | $11.98 | $12.03 | $11.27 | $11.55 | $11.55 | 65,704 |
| 2021-12-13 | $11.45 | $12.08 | $11.03 | $11.70 | $11.70 | 81,782 |
| 2021-12-10 | $11.44 | $11.44 | $10.75 | $10.99 | $10.99 | 68,328 |
| 2021-12-09 | $11.61 | $11.65 | $11.00 | $11.29 | $11.29 | 49,636 |
| 2021-12-08 | $11.93 | $12.16 | $11.38 | $11.75 | $11.75 | 61,966 |
| 2021-12-07 | $11.16 | $12.30 | $11.16 | $11.86 | $11.86 | 85,631 |
| 2021-12-06 | $11.22 | $11.27 | $10.11 | $11.19 | $11.19 | 244,347 |
| 2021-12-03 | $11.60 | $12.75 | $10.76 | $11.28 | $11.28 | 103,101 |
| 2021-12-02 | $11.25 | $11.63 | $11.13 | $11.53 | $11.53 | 90,332 |
| 2021-12-01 | $12.12 | $12.13 | $11.12 | $11.26 | $11.26 | 80,912 |
| 2021-11-30 | $12.00 | $12.85 | $11.53 | $11.58 | $11.58 | 180,675 |
| 2021-11-29 | $12.98 | $13.94 | $11.62 | $11.95 | $11.95 | 171,454 |
| 2021-11-26 | $13.12 | $13.39 | $12.50 | $12.95 | $12.95 | 57,202 |
| 2021-11-24 | $13.42 | $13.93 | $12.80 | $13.21 | $13.21 | 108,059 |
| 2021-11-23 | $13.82 | $13.82 | $12.96 | $13.29 | $13.29 | 98,172 |
| 2021-11-22 | $13.57 | $15.39 | $13.37 | $13.68 | $13.68 | 132,948 |
| 2021-11-19 | $14.37 | $14.37 | $12.78 | $13.22 | $13.22 | 109,347 |
| 2021-11-18 | $14.91 | $16.61 | $13.64 | $14.34 | $14.34 | 128,944 |
| 2021-11-17 | $16.21 | $16.22 | $14.00 | $15.01 | $15.01 | 175,647 |
| 2021-11-16 | $18.29 | $18.29 | $16.16 | $16.20 | $16.20 | 120,687 |
| 2021-11-15 | $18.71 | $19.49 | $18.00 | $18.43 | $18.43 | 53,947 |
| 2021-11-12 | $18.49 | $18.82 | $18.08 | $18.48 | $18.48 | 24,879 |
| 2021-11-11 | $18.80 | $18.80 | $17.89 | $18.56 | $18.56 | 19,895 |
| 2021-11-10 | $18.33 | $19.00 | $17.96 | $18.54 | $18.54 | 33,954 |
| 2021-11-09 | $18.61 | $19.21 | $17.84 | $18.48 | $18.48 | 31,042 |
| 2021-11-08 | $18.75 | $19.20 | $18.11 | $18.61 | $18.61 | 92,207 |
| 2021-11-05 | $17.26 | $19.03 | $16.85 | $18.60 | $18.60 | 109,672 |
| 2021-11-04 | $17.80 | $18.13 | $16.66 | $16.97 | $16.97 | 72,324 |
| 2021-11-03 | $17.81 | $18.71 | $17.56 | $17.75 | $17.75 | 49,591 |
| 2021-11-02 | $17.04 | $18.29 | $16.55 | $17.68 | $17.68 | 37,097 |
| 2021-11-01 | $17.01 | $17.13 | $16.70 | $17.04 | $17.04 | 46,929 |
| 2021-10-29 | $16.91 | $17.07 | $16.74 | $16.91 | $16.91 | 26,496 |
| 2021-10-28 | $16.91 | $17.29 | $16.90 | $17.12 | $17.12 | 66,535 |
| 2021-10-27 | $17.00 | $17.12 | $16.75 | $16.91 | $16.91 | 19,589 |
| 2021-10-26 | $15.99 | $17.19 | $15.79 | $17.19 | $17.19 | 125,012 |
| 2021-10-25 | $15.56 | $16.74 | $15.53 | $16.07 | $16.07 | 39,339 |
| 2021-10-22 | $15.69 | $15.70 | $15.28 | $15.61 | $15.61 | 22,331 |
| 2021-10-21 | $15.86 | $16.01 | $15.55 | $15.65 | $15.65 | 11,411 |
| 2021-10-20 | $15.92 | $16.02 | $15.65 | $15.97 | $15.97 | 43,041 |
| 2021-10-19 | $15.13 | $16.00 | $15.13 | $15.96 | $15.96 | 28,979 |
| 2021-10-18 | $15.68 | $15.69 | $15.00 | $15.11 | $15.11 | 27,494 |
| 2021-10-15 | $16.20 | $16.20 | $15.56 | $15.66 | $15.66 | 33,017 |
| 2021-10-14 | $16.26 | $16.66 | $15.54 | $15.90 | $15.90 | 30,765 |
| 2021-10-13 | $16.24 | $16.65 | $15.66 | $15.95 | $15.95 | 54,113 |
| 2021-10-12 | $16.13 | $16.17 | $15.77 | $15.99 | $15.99 | 60,258 |
| 2021-10-11 | $16.01 | $16.53 | $15.55 | $16.06 | $16.06 | 35,121 |
| 2021-10-08 | $16.59 | $17.24 | $16.00 | $16.52 | $16.52 | 63,717 |
| 2021-10-07 | $16.40 | $17.40 | $16.07 | $16.56 | $16.56 | 51,900 |
| 2021-10-06 | $16.56 | $16.74 | $16.00 | $16.30 | $16.30 | 101,313 |
| 2021-10-05 | $16.19 | $16.83 | $16.00 | $16.83 | $16.83 | 81,928 |
| 2021-10-04 | $16.82 | $16.98 | $16.03 | $16.19 | $16.19 | 37,928 |
| 2021-10-01 | $16.53 | $16.98 | $16.06 | $16.91 | $16.91 | 58,150 |
| 2021-09-30 | $15.61 | $16.61 | $15.29 | $16.54 | $16.54 | 84,378 |
| 2021-09-29 | $15.78 | $16.24 | $15.13 | $15.48 | $15.48 | 40,226 |
| 2021-09-28 | $16.11 | $16.50 | $15.60 | $15.75 | $15.75 | 31,428 |
| 2021-09-27 | $16.34 | $16.47 | $15.78 | $16.23 | $16.23 | 41,357 |
| 2021-09-24 | $15.55 | $16.32 | $15.32 | $16.19 | $16.19 | 48,980 |
| 2021-09-23 | $15.72 | $15.81 | $15.32 | $15.53 | $15.53 | 94,449 |
| 2021-09-22 | $15.79 | $16.04 | $15.53 | $15.74 | $15.74 | 119,374 |
| 2021-09-21 | $14.80 | $15.84 | $14.80 | $15.77 | $15.77 | 310,185 |
| 2021-09-20 | $14.67 | $15.33 | $14.00 | $14.65 | $14.65 | 426,082 |
| 2021-09-17 | $15.79 | $16.25 | $15.00 | $15.17 | $15.17 | 1,329,887 |
| 2021-09-16 | $15.96 | $16.49 | $14.86 | $15.78 | $15.78 | 268,226 |
| 2021-09-15 | $17.71 | $17.99 | $15.30 | $15.75 | $15.75 | 397,940 |
| 2021-09-14 | $18.50 | $18.64 | $17.74 | $17.89 | $17.89 | 104,338 |
| 2021-09-13 | $18.67 | $19.00 | $18.22 | $18.29 | $18.29 | 101,296 |
| 2021-09-10 | $18.89 | $19.29 | $18.54 | $18.82 | $18.82 | 58,976 |
| 2021-09-09 | $18.71 | $19.31 | $18.62 | $18.83 | $18.83 | 130,646 |
| 2021-09-08 | $19.14 | $19.50 | $18.56 | $18.90 | $18.90 | 99,094 |
| 2021-09-07 | $19.35 | $19.74 | $18.99 | $19.46 | $19.46 | 184,007 |
| 2021-09-03 | $18.87 | $19.03 | $18.33 | $18.86 | $18.86 | 112,115 |
| 2021-09-02 | $19.01 | $19.05 | $18.11 | $18.90 | $18.90 | 116,997 |
| 2021-09-01 | $19.13 | $19.51 | $18.55 | $19.27 | $19.27 | 59,880 |
| 2021-08-31 | $19.59 | $19.80 | $18.80 | $19.06 | $19.06 | 60,266 |
| 2021-08-30 | $18.98 | $19.91 | $18.98 | $19.45 | $19.45 | 63,258 |
| 2021-08-27 | $18.61 | $19.29 | $18.55 | $19.00 | $19.00 | 72,264 |
| 2021-08-26 | $20.09 | $20.15 | $18.53 | $18.80 | $18.80 | 128,582 |
| 2021-08-25 | $19.61 | $20.08 | $19.00 | $19.90 | $19.90 | 50,349 |
| 2021-08-24 | $19.32 | $19.96 | $18.71 | $19.65 | $19.65 | 26,853 |
| 2021-08-23 | $18.75 | $19.74 | $18.54 | $19.29 | $19.29 | 76,183 |
| 2021-08-20 | $17.98 | $19.24 | $17.90 | $18.91 | $18.91 | 38,751 |
| 2021-08-19 | $19.06 | $19.17 | $17.90 | $18.02 | $18.02 | 60,054 |
| 2021-08-18 | $18.26 | $19.48 | $18.26 | $19.11 | $19.11 | 113,682 |
| 2021-08-17 | $19.99 | $20.49 | $17.84 | $18.25 | $18.25 | 114,086 |
| 2021-08-16 | $18.85 | $20.21 | $18.85 | $20.08 | $20.08 | 64,071 |
| 2021-08-13 | $20.30 | $20.30 | $18.86 | $18.90 | $18.90 | 119,053 |
| 2021-08-12 | $20.06 | $20.43 | $19.24 | $20.14 | $20.14 | 88,561 |
| 2021-08-11 | $20.50 | $20.91 | $19.20 | $20.23 | $20.23 | 104,615 |
| 2021-08-10 | $20.80 | $21.98 | $20.31 | $20.70 | $20.70 | 92,653 |
| 2021-08-09 | $21.91 | $22.51 | $20.26 | $20.72 | $20.72 | 103,888 |
| 2021-08-06 | $21.48 | $22.22 | $20.33 | $21.73 | $21.73 | 120,960 |
| 2021-08-05 | $21.71 | $22.00 | $20.12 | $21.14 | $21.14 | 221,843 |
| 2021-08-04 | $22.55 | $24.24 | $21.78 | $22.12 | $22.12 | 120,019 |
| 2021-08-03 | $22.59 | $22.87 | $22.01 | $22.40 | $22.40 | 86,131 |
| 2021-08-02 | $19.74 | $22.88 | $19.62 | $22.34 | $22.34 | 226,214 |
| 2021-07-30 | $19.39 | $20.10 | $19.21 | $19.74 | $19.74 | 50,295 |
| 2021-07-29 | $19.62 | $20.03 | $19.14 | $19.23 | $19.23 | 74,988 |
| 2021-07-28 | $19.60 | $20.37 | $19.16 | $19.48 | $19.48 | 144,060 |
| 2021-07-27 | $19.85 | $20.10 | $19.33 | $19.41 | $19.41 | 95,581 |
| 2021-07-26 | $20.40 | $20.40 | $19.41 | $19.93 | $19.93 | 150,689 |
| 2021-07-23 | $20.04 | $20.26 | $19.76 | $20.22 | $20.22 | 102,082 |
| 2021-07-22 | $20.99 | $20.99 | $19.53 | $20.33 | $20.33 | 74,237 |
| 2021-07-21 | $19.73 | $20.71 | $19.71 | $20.32 | $20.32 | 86,863 |
| 2021-07-20 | $19.81 | $21.05 | $19.08 | $19.90 | $19.90 | 153,462 |
| 2021-07-19 | $19.63 | $21.08 | $19.50 | $20.09 | $20.09 | 120,068 |
| 2021-07-16 | $20.14 | $20.65 | $19.39 | $20.01 | $20.01 | 206,592 |
| 2021-07-15 | $21.08 | $21.08 | $19.91 | $19.91 | $19.91 | 196,062 |
| 2021-07-14 | $20.18 | $21.22 | $19.83 | $20.73 | $20.73 | 96,979 |
| 2021-07-13 | $19.49 | $20.33 | $19.00 | $19.86 | $19.86 | 184,882 |
| 2021-07-12 | $20.14 | $20.40 | $19.02 | $20.10 | $20.10 | 225,097 |
| 2021-07-09 | $18.85 | $21.80 | $17.75 | $18.54 | $18.54 | 228,331 |
| 2021-07-08 | $20.00 | $21.62 | $18.19 | $18.39 | $18.39 | 195,576 |
| 2021-07-07 | $23.00 | $24.79 | $20.01 | $20.04 | $20.04 | 120,112 |
| 2021-07-06 | $25.13 | $27.42 | $22.00 | $22.17 | $22.17 | 387,690 |
| 2021-07-02 | $26.16 | $26.29 | $24.15 | $25.46 | $25.46 | 195,099 |
| 2021-07-01 | $27.05 | $27.62 | $24.53 | $26.07 | $26.07 | 552,940 |
| 2021-06-30 | $26.25 | $29.00 | $25.00 | $28.00 | $28.00 | 2,856,070 |
CVRx Inc (CVRX) News Headlines
Recent CVRx Inc (CVRX) News
Similar Companies to CVRx Inc (CVRX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |