Inventiva (IVA) Exchange: NASDAQ
Data as of May 2, 2025
$3.38 ($-0.12) -3.37%
Inventiva - Daily Information
Click for more stock information on Inventiva.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.57 |
| Previous Close | $3.38 |
| High | $3.73 |
| Low | $3.30 |
| Adjusted Open | $3.57 |
| Previous Adjusted Close | $3.38 |
| Adjusted High | $3.73 |
| Adjusted Low | $3.30 |
About Inventiva (IVA)
Inventiva SA ADR
Invest in Inventiva (IVA)
Historical Stock Data for Inventiva (IVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.57 | $3.73 | $3.30 | $3.38 | $3.38 | 31,870 |
| 2025-05-01 | $3.79 | $3.81 | $3.50 | $3.50 | $3.50 | 10,517 |
| 2025-04-30 | $3.69 | $3.73 | $3.50 | $3.70 | $3.70 | 36,732 |
| 2025-04-29 | $3.89 | $3.89 | $3.74 | $3.76 | $3.76 | 1,152 |
| 2025-04-28 | $3.83 | $3.87 | $3.72 | $3.80 | $3.80 | 9,203 |
| 2025-04-25 | $3.77 | $3.90 | $3.77 | $3.89 | $3.89 | 5,289 |
| 2025-04-24 | $3.69 | $3.84 | $3.69 | $3.77 | $3.77 | 10,566 |
| 2025-04-23 | $3.90 | $4.05 | $3.77 | $3.91 | $3.91 | 38,965 |
| 2025-04-22 | $3.79 | $3.99 | $3.57 | $3.83 | $3.83 | 60,776 |
| 2025-04-21 | $3.47 | $3.61 | $3.26 | $3.56 | $3.56 | 30,014 |
| 2025-04-17 | $3.43 | $3.44 | $3.16 | $3.36 | $3.36 | 15,372 |
| 2025-04-16 | $3.39 | $3.42 | $3.27 | $3.31 | $3.31 | 8,253 |
| 2025-04-15 | $3.24 | $3.45 | $3.24 | $3.40 | $3.40 | 5,467 |
| 2025-04-14 | $3.27 | $3.35 | $3.20 | $3.29 | $3.29 | 28,740 |
| 2025-04-11 | $3.24 | $3.43 | $3.13 | $3.36 | $3.36 | 11,740 |
| 2025-04-10 | $3.47 | $3.47 | $3.07 | $3.08 | $3.08 | 17,669 |
| 2025-04-09 | $3.11 | $3.18 | $3.04 | $3.18 | $3.18 | 11,186 |
| 2025-04-08 | $3.15 | $3.29 | $3.00 | $3.04 | $3.04 | 20,510 |
| 2025-04-07 | $2.99 | $3.25 | $2.90 | $3.10 | $3.10 | 68,751 |
| 2025-04-04 | $3.46 | $3.46 | $2.90 | $3.07 | $3.07 | 75,718 |
| 2025-04-03 | $3.12 | $3.37 | $3.02 | $3.02 | $3.02 | 17,067 |
| 2025-04-02 | $3.15 | $3.26 | $2.95 | $3.10 | $3.10 | 17,568 |
| 2025-04-01 | $3.04 | $3.05 | $2.94 | $2.94 | $2.94 | 19,502 |
| 2025-03-31 | $2.88 | $3.00 | $2.88 | $2.94 | $2.94 | 7,019 |
| 2025-03-28 | $3.01 | $3.01 | $2.89 | $2.91 | $2.91 | 3,308 |
| 2025-03-27 | $2.70 | $3.04 | $2.70 | $3.04 | $3.04 | 5,991 |
| 2025-03-26 | $2.94 | $3.10 | $2.88 | $2.88 | $2.88 | 1,482 |
| 2025-03-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 766 |
| 2025-03-24 | $2.85 | $2.99 | $2.84 | $2.92 | $2.92 | 3,206 |
| 2025-03-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 317 |
| 2025-03-20 | $2.82 | $3.08 | $2.82 | $2.94 | $2.94 | 1,312 |
| 2025-03-19 | $2.80 | $2.91 | $2.79 | $2.89 | $2.89 | 3,213 |
| 2025-03-18 | $2.90 | $3.08 | $2.70 | $2.90 | $2.90 | 12,551 |
| 2025-03-17 | $2.99 | $3.03 | $2.81 | $2.85 | $2.85 | 30,789 |
| 2025-03-14 | $2.91 | $3.00 | $2.74 | $2.98 | $2.98 | 6,833 |
| 2025-03-13 | $3.09 | $3.14 | $2.89 | $3.00 | $3.00 | 28,649 |
| 2025-03-12 | $3.01 | $3.14 | $3.01 | $3.14 | $3.14 | 2,145 |
| 2025-03-11 | $3.14 | $3.14 | $2.96 | $3.00 | $3.00 | 3,910 |
| 2025-03-10 | $2.96 | $3.14 | $2.95 | $3.14 | $3.14 | 4,506 |
| 2025-03-07 | $2.92 | $3.11 | $2.92 | $3.11 | $3.11 | 6,828 |
| 2025-03-06 | $2.71 | $2.93 | $2.71 | $2.74 | $2.74 | 6,445 |
| 2025-03-05 | $2.88 | $2.88 | $2.72 | $2.76 | $2.76 | 4,341 |
| 2025-03-04 | $2.72 | $2.86 | $2.67 | $2.82 | $2.82 | 29,305 |
| 2025-03-03 | $3.15 | $3.15 | $2.96 | $2.96 | $2.96 | 10,022 |
| 2025-02-28 | $3.17 | $3.23 | $3.06 | $3.17 | $3.17 | 7,686 |
| 2025-02-27 | $3.17 | $3.27 | $2.96 | $3.26 | $3.26 | 16,503 |
| 2025-02-26 | $3.19 | $3.22 | $3.15 | $3.16 | $3.16 | 11,766 |
| 2025-02-25 | $3.05 | $3.10 | $3.00 | $3.08 | $3.08 | 12,793 |
| 2025-02-24 | $2.75 | $2.97 | $2.75 | $2.91 | $2.91 | 12,179 |
| 2025-02-21 | $2.89 | $2.98 | $2.74 | $2.84 | $2.84 | 35,407 |
| 2025-02-20 | $2.69 | $2.79 | $2.58 | $2.74 | $2.74 | 13,711 |
| 2025-02-19 | $2.65 | $2.80 | $2.65 | $2.71 | $2.71 | 3,587 |
| 2025-02-18 | $2.63 | $2.69 | $2.52 | $2.68 | $2.68 | 13,376 |
| 2025-02-14 | $2.50 | $2.51 | $2.47 | $2.51 | $2.51 | 2,446 |
| 2025-02-13 | $2.40 | $2.53 | $2.40 | $2.48 | $2.48 | 8,640 |
| 2025-02-12 | $2.51 | $2.53 | $2.30 | $2.40 | $2.40 | 9,535 |
| 2025-02-11 | $2.37 | $2.50 | $2.23 | $2.31 | $2.31 | 8,069 |
| 2025-02-10 | $2.53 | $2.53 | $2.30 | $2.45 | $2.45 | 7,108 |
| 2025-02-07 | $2.44 | $2.44 | $2.43 | $2.43 | $2.43 | 2,176 |
| 2025-02-06 | $2.51 | $2.53 | $2.42 | $2.53 | $2.53 | 1,011 |
| 2025-02-05 | $2.46 | $2.59 | $2.46 | $2.54 | $2.54 | 3,850 |
| 2025-02-04 | $2.47 | $2.52 | $2.46 | $2.46 | $2.46 | 14,332 |
| 2025-02-03 | $2.42 | $2.54 | $2.41 | $2.54 | $2.54 | 4,813 |
| 2025-01-31 | $2.46 | $2.50 | $2.42 | $2.43 | $2.43 | 10,438 |
| 2025-01-30 | $2.49 | $2.67 | $2.42 | $2.42 | $2.42 | 27,703 |
| 2025-01-29 | $2.18 | $2.30 | $2.18 | $2.30 | $2.30 | 28,218 |
| 2025-01-28 | $2.25 | $2.28 | $2.15 | $2.22 | $2.22 | 4,863 |
| 2025-01-27 | $2.45 | $2.45 | $2.24 | $2.28 | $2.28 | 6,913 |
| 2025-01-24 | $2.45 | $2.47 | $2.30 | $2.33 | $2.33 | 12,627 |
| 2025-01-23 | $2.40 | $2.57 | $2.37 | $2.52 | $2.52 | 34,587 |
| 2025-01-22 | $2.14 | $2.17 | $2.14 | $2.17 | $2.17 | 9,517 |
| 2025-01-21 | $2.15 | $2.18 | $2.15 | $2.17 | $2.17 | 6,068 |
| 2025-01-17 | $2.16 | $2.16 | $2.11 | $2.16 | $2.16 | 3,044 |
| 2025-01-16 | $2.18 | $2.18 | $2.13 | $2.16 | $2.16 | 1,852 |
| 2025-01-15 | $2.24 | $2.24 | $2.15 | $2.16 | $2.16 | 1,483 |
| 2025-01-14 | $2.17 | $2.18 | $2.11 | $2.11 | $2.11 | 5,585 |
| 2025-01-13 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | 3,248 |
| 2025-01-10 | $2.19 | $2.25 | $2.17 | $2.17 | $2.17 | 1,781 |
| 2025-01-08 | $2.19 | $2.24 | $2.19 | $2.22 | $2.22 | 6,345 |
| 2025-01-07 | $2.20 | $2.28 | $2.19 | $2.22 | $2.22 | 8,085 |
| 2025-01-06 | $2.21 | $2.21 | $2.17 | $2.20 | $2.20 | 1,288 |
| 2025-01-03 | $2.19 | $2.20 | $2.14 | $2.16 | $2.16 | 4,171 |
| 2025-01-02 | $2.19 | $2.25 | $2.14 | $2.14 | $2.14 | 11,752 |
| 2024-12-31 | $2.15 | $2.25 | $2.11 | $2.14 | $2.14 | 22,597 |
| 2024-12-30 | $2.33 | $2.33 | $2.23 | $2.27 | $2.27 | 7,718 |
| 2024-12-27 | $2.22 | $2.23 | $2.19 | $2.20 | $2.20 | 4,330 |
| 2024-12-26 | $2.15 | $2.24 | $2.15 | $2.24 | $2.24 | 7,440 |
| 2024-12-24 | $2.23 | $2.25 | $2.20 | $2.20 | $2.20 | 15,021 |
| 2024-12-23 | $2.30 | $2.30 | $2.15 | $2.21 | $2.21 | 9,217 |
| 2024-12-20 | $2.32 | $2.35 | $2.29 | $2.35 | $2.35 | 2,530 |
| 2024-12-19 | $2.22 | $2.39 | $2.22 | $2.37 | $2.37 | 5,470 |
| 2024-12-18 | $2.31 | $2.32 | $2.28 | $2.28 | $2.28 | 22,768 |
| 2024-12-17 | $2.31 | $2.32 | $2.28 | $2.28 | $2.28 | 18,526 |
| 2024-12-16 | $2.45 | $2.45 | $2.30 | $2.39 | $2.39 | 5,202 |
| 2024-12-13 | $2.40 | $2.52 | $2.40 | $2.45 | $2.45 | 4,076 |
| 2024-12-12 | $2.65 | $2.65 | $2.44 | $2.48 | $2.48 | 6,218 |
| 2024-12-11 | $2.54 | $2.54 | $2.52 | $2.53 | $2.53 | 5,120 |
| 2024-12-10 | $2.57 | $2.65 | $2.57 | $2.59 | $2.59 | 2,731 |
| 2024-12-09 | $2.55 | $2.63 | $2.52 | $2.60 | $2.60 | 3,556 |
| 2024-12-06 | $2.61 | $2.65 | $2.58 | $2.65 | $2.65 | 1,442 |
| 2024-12-05 | $2.61 | $2.72 | $2.61 | $2.64 | $2.64 | 6,957 |
| 2024-12-04 | $2.60 | $2.65 | $2.58 | $2.62 | $2.62 | 3,820 |
| 2024-12-03 | $2.60 | $2.74 | $2.60 | $2.60 | $2.60 | 5,627 |
| 2024-12-02 | $2.65 | $2.70 | $2.60 | $2.61 | $2.61 | 7,638 |
| 2024-11-29 | $2.65 | $2.74 | $2.63 | $2.65 | $2.65 | 7,488 |
| 2024-11-27 | $2.61 | $2.80 | $2.61 | $2.68 | $2.68 | 13,115 |
| 2024-11-26 | $2.60 | $2.82 | $2.59 | $2.64 | $2.64 | 22,811 |
| 2024-11-25 | $2.55 | $2.76 | $2.55 | $2.67 | $2.67 | 22,796 |
| 2024-11-22 | $2.56 | $2.62 | $2.51 | $2.62 | $2.62 | 18,019 |
| 2024-11-21 | $2.64 | $2.67 | $2.51 | $2.66 | $2.66 | 14,169 |
| 2024-11-20 | $2.70 | $2.74 | $2.63 | $2.74 | $2.74 | 6,668 |
| 2024-11-19 | $2.63 | $2.77 | $2.63 | $2.74 | $2.74 | 17,671 |
| 2024-11-18 | $2.64 | $2.73 | $2.63 | $2.73 | $2.73 | 19,945 |
| 2024-11-15 | $2.75 | $2.75 | $2.63 | $2.72 | $2.72 | 12,542 |
| 2024-11-14 | $2.63 | $2.68 | $2.63 | $2.66 | $2.66 | 12,648 |
| 2024-11-13 | $2.60 | $2.71 | $2.60 | $2.66 | $2.66 | 7,808 |
| 2024-11-12 | $2.70 | $2.73 | $2.52 | $2.64 | $2.64 | 38,072 |
| 2024-11-11 | $2.70 | $2.82 | $2.70 | $2.70 | $2.70 | 13,044 |
| 2024-11-08 | $2.64 | $2.85 | $2.64 | $2.77 | $2.77 | 19,714 |
| 2024-11-07 | $2.76 | $2.81 | $2.67 | $2.67 | $2.67 | 9,541 |
| 2024-11-06 | $2.75 | $2.75 | $2.62 | $2.68 | $2.68 | 26,997 |
| 2024-11-05 | $2.74 | $2.77 | $2.67 | $2.73 | $2.73 | 7,229 |
| 2024-11-04 | $2.60 | $2.77 | $2.60 | $2.76 | $2.76 | 33,316 |
| 2024-11-01 | $2.70 | $2.78 | $2.67 | $2.75 | $2.75 | 29,267 |
| 2024-10-31 | $2.69 | $2.79 | $2.65 | $2.66 | $2.66 | 36,141 |
| 2024-10-30 | $2.71 | $2.82 | $2.70 | $2.76 | $2.76 | 135,847 |
| 2024-10-29 | $2.71 | $2.81 | $2.68 | $2.68 | $2.68 | 33,115 |
| 2024-10-28 | $2.67 | $2.74 | $2.67 | $2.71 | $2.71 | 16,812 |
| 2024-10-25 | $2.54 | $2.80 | $2.54 | $2.66 | $2.66 | 52,543 |
| 2024-10-24 | $2.66 | $2.71 | $2.48 | $2.48 | $2.48 | 43,553 |
| 2024-10-23 | $2.70 | $2.72 | $2.55 | $2.71 | $2.71 | 51,424 |
| 2024-10-22 | $2.75 | $2.83 | $2.68 | $2.73 | $2.73 | 87,961 |
| 2024-10-21 | $2.71 | $2.78 | $2.69 | $2.73 | $2.73 | 145,390 |
| 2024-10-18 | $2.56 | $2.73 | $2.50 | $2.63 | $2.63 | 195,650 |
| 2024-10-17 | $2.42 | $2.45 | $2.28 | $2.42 | $2.42 | 93,398 |
| 2024-10-16 | $2.40 | $2.54 | $2.19 | $2.42 | $2.42 | 406,660 |
| 2024-10-15 | $2.62 | $2.70 | $2.45 | $2.60 | $2.60 | 443,232 |
| 2024-10-14 | $2.58 | $2.85 | $2.29 | $2.67 | $2.67 | 11,082,731 |
| 2024-10-11 | $1.68 | $1.89 | $1.68 | $1.89 | $1.89 | 23,918 |
| 2024-10-10 | $1.69 | $1.74 | $1.60 | $1.72 | $1.72 | 13,722 |
| 2024-10-09 | $1.69 | $1.70 | $1.63 | $1.65 | $1.65 | 7,920 |
| 2024-10-08 | $1.68 | $1.69 | $1.63 | $1.66 | $1.66 | 11,167 |
| 2024-10-07 | $1.75 | $1.78 | $1.69 | $1.69 | $1.69 | 29,943 |
| 2024-10-04 | $1.79 | $1.90 | $1.78 | $1.87 | $1.87 | 14,727 |
| 2024-10-03 | $1.87 | $1.92 | $1.81 | $1.83 | $1.83 | 3,312 |
| 2024-10-02 | $1.80 | $1.88 | $1.80 | $1.88 | $1.88 | 17,268 |
| 2024-10-01 | $1.86 | $1.88 | $1.77 | $1.78 | $1.78 | 15,590 |
| 2024-09-30 | $1.91 | $1.92 | $1.83 | $1.87 | $1.87 | 26,976 |
| 2024-09-27 | $1.74 | $1.85 | $1.73 | $1.84 | $1.84 | 21,820 |
| 2024-09-26 | $2.10 | $2.10 | $1.53 | $1.79 | $1.79 | 55,273 |
| 2024-09-25 | $2.15 | $2.19 | $2.15 | $2.17 | $2.17 | 5,962 |
| 2024-09-24 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 3,401 |
| 2024-09-23 | $2.12 | $2.19 | $2.07 | $2.19 | $2.19 | 1,346 |
| 2024-09-20 | $2.06 | $2.12 | $2.05 | $2.05 | $2.05 | 18,065 |
| 2024-09-19 | $2.16 | $2.19 | $2.10 | $2.11 | $2.11 | 8,765 |
| 2024-09-18 | $2.15 | $2.23 | $2.15 | $2.19 | $2.19 | 1,972 |
| 2024-09-17 | $2.19 | $2.20 | $2.18 | $2.18 | $2.18 | 1,552 |
| 2024-09-16 | $2.18 | $2.26 | $2.15 | $2.21 | $2.21 | 6,094 |
| 2024-09-13 | $2.25 | $2.25 | $2.21 | $2.24 | $2.24 | 2,696 |
| 2024-09-12 | $2.16 | $2.26 | $2.16 | $2.25 | $2.25 | 4,013 |
| 2024-09-11 | $2.18 | $2.25 | $2.13 | $2.24 | $2.24 | 4,623 |
| 2024-09-10 | $2.11 | $2.26 | $2.10 | $2.18 | $2.18 | 1,940 |
| 2024-09-09 | $2.20 | $2.22 | $2.20 | $2.20 | $2.20 | 1,901 |
| 2024-09-06 | $2.18 | $2.21 | $2.09 | $2.20 | $2.20 | 5,349 |
| 2024-09-05 | $2.25 | $2.33 | $2.20 | $2.24 | $2.24 | 2,800 |
| 2024-09-04 | $2.36 | $2.56 | $2.15 | $2.29 | $2.29 | 9,306 |
| 2024-09-03 | $2.26 | $2.40 | $2.26 | $2.33 | $2.33 | 1,984 |
| 2024-08-30 | $2.29 | $2.55 | $2.23 | $2.27 | $2.27 | 5,526 |
| 2024-08-29 | $2.41 | $2.46 | $2.39 | $2.39 | $2.39 | 4,234 |
| 2024-08-28 | $2.43 | $2.43 | $2.40 | $2.40 | $2.40 | 1,017 |
| 2024-08-27 | $2.46 | $2.46 | $2.43 | $2.43 | $2.43 | 377 |
| 2024-08-26 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 1,473 |
| 2024-08-23 | $2.38 | $2.45 | $2.38 | $2.40 | $2.40 | 3,450 |
| 2024-08-22 | $2.38 | $2.45 | $2.38 | $2.38 | $2.38 | 7,087 |
| 2024-08-21 | $2.45 | $2.51 | $2.36 | $2.38 | $2.38 | 4,852 |
| 2024-08-20 | $2.40 | $2.45 | $2.40 | $2.42 | $2.42 | 3,412 |
| 2024-08-19 | $2.33 | $2.43 | $2.20 | $2.34 | $2.34 | 6,938 |
| 2024-08-16 | $2.23 | $2.24 | $2.20 | $2.20 | $2.20 | 559 |
| 2024-08-15 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 5,845 |
| 2024-08-14 | $2.19 | $2.19 | $2.18 | $2.18 | $2.18 | 2,162 |
| 2024-08-13 | $2.13 | $2.16 | $2.11 | $2.16 | $2.16 | 877 |
| 2024-08-12 | $2.21 | $2.25 | $2.10 | $2.18 | $2.18 | 12,275 |
| 2024-08-09 | $2.18 | $2.26 | $2.10 | $2.11 | $2.11 | 5,387 |
| 2024-08-08 | $2.11 | $2.18 | $2.11 | $2.16 | $2.16 | 3,228 |
| 2024-08-07 | $2.24 | $2.33 | $2.20 | $2.20 | $2.20 | 8,094 |
| 2024-08-06 | $2.09 | $2.23 | $2.09 | $2.15 | $2.15 | 14,134 |
| 2024-08-05 | $2.17 | $2.20 | $2.17 | $2.20 | $2.20 | 5,718 |
| 2024-08-02 | $2.22 | $2.27 | $2.20 | $2.27 | $2.27 | 7,262 |
| 2024-08-01 | $2.30 | $2.30 | $2.26 | $2.26 | $2.26 | 4,016 |
| 2024-07-31 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 369 |
| 2024-07-30 | $2.22 | $2.45 | $2.22 | $2.35 | $2.35 | 14,691 |
| 2024-07-29 | $2.25 | $2.30 | $2.20 | $2.21 | $2.21 | 6,266 |
| 2024-07-26 | $2.41 | $2.48 | $2.20 | $2.28 | $2.28 | 28,047 |
| 2024-07-25 | $2.31 | $2.37 | $2.15 | $2.28 | $2.28 | 21,292 |
| 2024-07-24 | $2.47 | $2.53 | $2.36 | $2.36 | $2.36 | 55,310 |
| 2024-07-23 | $2.56 | $2.56 | $2.50 | $2.53 | $2.53 | 3,127 |
| 2024-07-22 | $2.62 | $2.63 | $2.61 | $2.62 | $2.62 | 4,246 |
| 2024-07-19 | $2.66 | $2.71 | $2.60 | $2.60 | $2.60 | 6,077 |
| 2024-07-18 | $2.64 | $2.88 | $2.53 | $2.53 | $2.53 | 10,529 |
| 2024-07-17 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 3,405 |
| 2024-07-16 | $2.60 | $2.61 | $2.48 | $2.60 | $2.60 | 17,264 |
| 2024-07-15 | $2.68 | $2.82 | $2.67 | $2.67 | $2.67 | 6,158 |
| 2024-07-12 | $2.60 | $2.73 | $2.60 | $2.68 | $2.68 | 21,464 |
| 2024-07-11 | $2.47 | $2.73 | $2.47 | $2.73 | $2.73 | 25,125 |
| 2024-07-10 | $2.62 | $2.62 | $2.50 | $2.54 | $2.54 | 11,317 |
| 2024-07-09 | $2.66 | $2.79 | $2.52 | $2.63 | $2.63 | 14,357 |
| 2024-07-08 | $2.60 | $2.68 | $2.58 | $2.63 | $2.63 | 30,236 |
| 2024-07-05 | $2.91 | $3.05 | $2.90 | $2.95 | $2.95 | 3,547 |
| 2024-07-03 | $2.85 | $2.97 | $2.85 | $2.97 | $2.97 | 1,685 |
| 2024-07-02 | $2.91 | $2.91 | $2.84 | $2.85 | $2.85 | 4,761 |
| 2024-07-01 | $3.12 | $3.12 | $2.90 | $2.92 | $2.92 | 3,875 |
| 2024-06-28 | $2.96 | $2.99 | $2.94 | $2.99 | $2.99 | 5,566 |
| 2024-06-27 | $2.91 | $3.08 | $2.91 | $2.95 | $2.95 | 1,743 |
| 2024-06-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 837 |
| 2024-06-25 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 15,044 |
| 2024-06-24 | $3.02 | $3.24 | $2.69 | $2.78 | $2.78 | 35,119 |
| 2024-06-21 | $2.90 | $2.92 | $2.64 | $2.67 | $2.67 | 15,664 |
| 2024-06-20 | $2.97 | $2.97 | $2.81 | $2.91 | $2.91 | 20,035 |
| 2024-06-18 | $2.72 | $2.82 | $2.52 | $2.62 | $2.62 | 14,687 |
| 2024-06-17 | $2.90 | $2.90 | $2.67 | $2.67 | $2.67 | 9,274 |
| 2024-06-14 | $3.06 | $3.06 | $2.95 | $2.97 | $2.97 | 12,842 |
| 2024-06-13 | $3.12 | $3.16 | $3.08 | $3.16 | $3.16 | 13,250 |
| 2024-06-12 | $3.16 | $3.22 | $3.05 | $3.10 | $3.10 | 17,706 |
| 2024-06-11 | $3.44 | $3.44 | $3.14 | $3.17 | $3.17 | 35,082 |
| 2024-06-10 | $3.45 | $3.62 | $3.07 | $3.15 | $3.15 | 72,490 |
| 2024-06-07 | $3.56 | $3.70 | $3.51 | $3.54 | $3.54 | 1,815 |
| 2024-06-06 | $3.51 | $3.52 | $3.51 | $3.52 | $3.52 | 2,291 |
| 2024-06-05 | $3.51 | $3.68 | $3.51 | $3.60 | $3.60 | 2,405 |
| 2024-06-04 | $3.63 | $3.63 | $3.51 | $3.55 | $3.55 | 15,694 |
| 2024-06-03 | $3.60 | $3.75 | $3.60 | $3.74 | $3.74 | 7,203 |
| 2024-05-31 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 458 |
| 2024-05-30 | $3.47 | $3.68 | $3.45 | $3.56 | $3.56 | 4,267 |
| 2024-05-29 | $3.61 | $3.76 | $3.45 | $3.66 | $3.66 | 11,185 |
| 2024-05-28 | $3.54 | $3.72 | $3.44 | $3.54 | $3.54 | 8,531 |
| 2024-05-24 | $3.43 | $3.58 | $3.42 | $3.47 | $3.47 | 5,842 |
| 2024-05-23 | $3.68 | $3.68 | $3.50 | $3.58 | $3.58 | 10,485 |
| 2024-05-22 | $3.65 | $3.72 | $3.52 | $3.72 | $3.72 | 12,744 |
| 2024-05-21 | $3.78 | $3.84 | $3.77 | $3.81 | $3.81 | 6,189 |
| 2024-05-20 | $3.88 | $3.90 | $3.69 | $3.71 | $3.71 | 5,932 |
| 2024-05-17 | $3.74 | $3.80 | $3.62 | $3.79 | $3.79 | 7,296 |
| 2024-05-16 | $3.62 | $3.69 | $3.62 | $3.65 | $3.65 | 1,390 |
| 2024-05-15 | $3.65 | $3.74 | $3.65 | $3.74 | $3.74 | 11,311 |
| 2024-05-14 | $3.61 | $3.65 | $3.58 | $3.65 | $3.65 | 4,604 |
| 2024-05-13 | $3.50 | $3.60 | $3.35 | $3.56 | $3.56 | 8,062 |
| 2024-05-10 | $3.31 | $3.38 | $3.25 | $3.38 | $3.38 | 7,000 |
| 2024-05-09 | $3.36 | $3.43 | $3.30 | $3.43 | $3.43 | 1,937 |
| 2024-05-08 | $3.41 | $3.44 | $3.41 | $3.44 | $3.44 | 1,414 |
| 2024-05-07 | $3.55 | $3.55 | $3.38 | $3.45 | $3.45 | 22,267 |
| 2024-05-06 | $3.55 | $3.67 | $3.28 | $3.43 | $3.43 | 52,094 |
| 2024-05-03 | $3.20 | $3.34 | $3.20 | $3.30 | $3.30 | 15,507 |
| 2024-05-02 | $3.13 | $3.21 | $3.13 | $3.20 | $3.20 | 4,305 |
| 2024-05-01 | $3.07 | $3.24 | $3.07 | $3.24 | $3.24 | 6,643 |
| 2024-04-30 | $3.06 | $3.18 | $3.06 | $3.07 | $3.07 | 2,558 |
| 2024-04-29 | $3.18 | $3.29 | $3.06 | $3.24 | $3.24 | 5,040 |
| 2024-04-26 | $3.14 | $3.28 | $3.06 | $3.25 | $3.25 | 24,741 |
| 2024-04-25 | $3.15 | $3.16 | $3.10 | $3.16 | $3.16 | 24,409 |
| 2024-04-24 | $3.12 | $3.30 | $3.05 | $3.24 | $3.24 | 13,286 |
| 2024-04-23 | $3.35 | $3.35 | $3.28 | $3.29 | $3.29 | 3,908 |
| 2024-04-22 | $3.41 | $3.46 | $3.27 | $3.30 | $3.30 | 14,325 |
| 2024-04-19 | $3.40 | $3.40 | $3.27 | $3.33 | $3.33 | 8,506 |
| 2024-04-18 | $3.22 | $3.47 | $3.22 | $3.45 | $3.45 | 11,854 |
| 2024-04-17 | $3.25 | $3.26 | $3.17 | $3.22 | $3.22 | 9,058 |
| 2024-04-16 | $3.22 | $3.44 | $3.19 | $3.31 | $3.31 | 15,153 |
| 2024-04-15 | $3.57 | $3.57 | $3.12 | $3.28 | $3.28 | 81,927 |
| 2024-04-12 | $3.71 | $3.82 | $3.55 | $3.55 | $3.55 | 9,603 |
| 2024-04-11 | $3.86 | $3.86 | $3.70 | $3.70 | $3.70 | 4,448 |
| 2024-04-10 | $3.81 | $3.89 | $3.77 | $3.89 | $3.89 | 10,024 |
| 2024-04-09 | $3.89 | $3.98 | $3.80 | $3.85 | $3.85 | 41,027 |
| 2024-04-08 | $3.77 | $3.90 | $3.70 | $3.86 | $3.86 | 115,220 |
| 2024-04-05 | $3.73 | $3.82 | $3.67 | $3.78 | $3.78 | 32,351 |
| 2024-04-04 | $3.75 | $3.79 | $3.61 | $3.66 | $3.66 | 26,111 |
| 2024-04-03 | $3.56 | $3.72 | $3.56 | $3.64 | $3.64 | 19,118 |
| 2024-04-02 | $3.70 | $3.70 | $3.51 | $3.63 | $3.63 | 25,110 |
| 2024-04-01 | $3.95 | $3.95 | $3.55 | $3.68 | $3.68 | 19,249 |
| 2024-03-28 | $3.75 | $3.75 | $3.57 | $3.62 | $3.62 | 87,454 |
| 2024-03-27 | $3.78 | $3.85 | $3.67 | $3.82 | $3.82 | 63,710 |
| 2024-03-26 | $3.80 | $3.90 | $3.71 | $3.78 | $3.78 | 53,320 |
| 2024-03-25 | $3.94 | $3.94 | $3.74 | $3.80 | $3.80 | 24,260 |
| 2024-03-22 | $3.80 | $3.87 | $3.76 | $3.84 | $3.84 | 16,311 |
| 2024-03-21 | $3.88 | $3.88 | $3.70 | $3.78 | $3.78 | 37,336 |
| 2024-03-20 | $3.51 | $4.27 | $3.36 | $3.80 | $3.80 | 163,295 |
| 2024-03-19 | $3.95 | $3.95 | $3.33 | $3.45 | $3.45 | 279,707 |
| 2024-03-18 | $4.21 | $4.50 | $4.17 | $4.36 | $4.36 | 195,138 |
| 2024-03-15 | $4.10 | $4.32 | $4.05 | $4.20 | $4.20 | 108,884 |
| 2024-03-14 | $4.00 | $4.06 | $3.95 | $4.01 | $4.01 | 87,123 |
| 2024-03-13 | $3.92 | $3.98 | $3.88 | $3.95 | $3.95 | 41,257 |
| 2024-03-12 | $3.88 | $3.99 | $3.81 | $3.99 | $3.99 | 22,478 |
| 2024-03-11 | $3.87 | $3.97 | $3.80 | $3.85 | $3.85 | 24,978 |
| 2024-03-08 | $3.78 | $4.00 | $3.70 | $3.87 | $3.87 | 66,721 |
| 2024-03-07 | $3.59 | $3.69 | $3.59 | $3.62 | $3.62 | 7,469 |
| 2024-03-06 | $3.55 | $3.66 | $3.55 | $3.63 | $3.63 | 16,585 |
| 2024-03-05 | $3.75 | $3.80 | $3.51 | $3.68 | $3.68 | 38,960 |
| 2024-03-04 | $3.72 | $3.85 | $3.69 | $3.69 | $3.69 | 69,325 |
| 2024-03-01 | $3.63 | $4.05 | $3.62 | $4.04 | $4.04 | 26,984 |
| 2024-02-29 | $3.60 | $3.77 | $3.52 | $3.62 | $3.62 | 16,920 |
| 2024-02-28 | $3.49 | $3.83 | $3.46 | $3.60 | $3.60 | 49,665 |
| 2024-02-27 | $3.33 | $3.75 | $3.32 | $3.65 | $3.65 | 36,324 |
| 2024-02-26 | $3.29 | $3.40 | $3.27 | $3.36 | $3.36 | 21,590 |
| 2024-02-23 | $3.22 | $3.45 | $3.21 | $3.42 | $3.42 | 45,185 |
| 2024-02-22 | $3.22 | $3.44 | $3.22 | $3.40 | $3.40 | 44,953 |
| 2024-02-21 | $3.36 | $3.38 | $3.27 | $3.27 | $3.27 | 4,333 |
| 2024-02-20 | $3.38 | $3.44 | $3.22 | $3.36 | $3.36 | 35,886 |
| 2024-02-16 | $3.34 | $3.57 | $3.24 | $3.31 | $3.31 | 84,187 |
| 2024-02-15 | $3.94 | $4.07 | $3.85 | $3.94 | $3.94 | 61,433 |
| 2024-02-14 | $3.74 | $4.00 | $3.73 | $3.81 | $3.81 | 9,094 |
| 2024-02-13 | $3.72 | $3.94 | $3.70 | $3.80 | $3.80 | 6,758 |
| 2024-02-12 | $3.67 | $3.96 | $3.65 | $3.77 | $3.77 | 107,664 |
| 2024-02-09 | $3.59 | $3.60 | $3.47 | $3.50 | $3.50 | 21,572 |
| 2024-02-08 | $3.59 | $3.62 | $3.59 | $3.59 | $3.59 | 2,370 |
| 2024-02-07 | $3.65 | $3.65 | $3.59 | $3.59 | $3.59 | 3,851 |
| 2024-02-06 | $3.69 | $3.78 | $3.65 | $3.65 | $3.65 | 4,218 |
| 2024-02-05 | $3.79 | $3.79 | $3.63 | $3.63 | $3.63 | 9,872 |
| 2024-02-02 | $3.79 | $3.79 | $3.61 | $3.70 | $3.70 | 19,040 |
| 2024-02-01 | $3.82 | $3.83 | $3.76 | $3.78 | $3.78 | 28,415 |
| 2024-01-31 | $3.93 | $3.93 | $3.80 | $3.80 | $3.80 | 4,775 |
| 2024-01-30 | $3.87 | $4.00 | $3.85 | $3.85 | $3.85 | 2,727 |
| 2024-01-29 | $3.81 | $3.99 | $3.80 | $3.86 | $3.86 | 11,317 |
| 2024-01-26 | $3.93 | $3.95 | $3.81 | $3.81 | $3.81 | 14,026 |
| 2024-01-25 | $3.90 | $3.97 | $3.81 | $3.92 | $3.92 | 1,874 |
| 2024-01-24 | $3.85 | $3.99 | $3.80 | $3.88 | $3.88 | 8,663 |
| 2024-01-23 | $3.83 | $4.25 | $3.83 | $3.85 | $3.85 | 15,690 |
| 2024-01-22 | $3.82 | $3.87 | $3.80 | $3.81 | $3.81 | 24,297 |
| 2024-01-19 | $3.83 | $3.89 | $3.83 | $3.83 | $3.83 | 3,564 |
| 2024-01-18 | $4.00 | $4.00 | $3.82 | $3.89 | $3.89 | 4,611 |
| 2024-01-17 | $3.90 | $3.98 | $3.82 | $3.92 | $3.92 | 12,880 |
| 2024-01-16 | $4.11 | $4.23 | $3.91 | $3.97 | $3.97 | 30,840 |
| 2024-01-12 | $4.22 | $4.50 | $4.16 | $4.43 | $4.43 | 18,596 |
| 2024-01-11 | $4.23 | $4.63 | $4.17 | $4.46 | $4.46 | 15,897 |
| 2024-01-10 | $4.62 | $4.66 | $4.42 | $4.66 | $4.66 | 17,277 |
| 2024-01-09 | $4.38 | $4.60 | $4.29 | $4.57 | $4.57 | 7,650 |
| 2024-01-08 | $4.61 | $4.62 | $4.13 | $4.29 | $4.29 | 27,528 |
| 2024-01-05 | $4.73 | $4.73 | $4.50 | $4.56 | $4.56 | 10,940 |
| 2024-01-04 | $4.40 | $4.50 | $4.40 | $4.41 | $4.41 | 1,590 |
| 2024-01-03 | $4.75 | $4.75 | $4.39 | $4.64 | $4.64 | 17,716 |
| 2024-01-02 | $4.53 | $4.70 | $4.46 | $4.69 | $4.69 | 25,434 |
| 2023-12-29 | $4.53 | $4.53 | $4.41 | $4.52 | $4.52 | 21,338 |
| 2023-12-28 | $4.53 | $4.53 | $4.46 | $4.49 | $4.49 | 12,607 |
| 2023-12-27 | $4.53 | $4.53 | $4.34 | $4.53 | $4.53 | 37,002 |
| 2023-12-26 | $4.52 | $4.53 | $4.41 | $4.41 | $4.41 | 6,676 |
| 2023-12-22 | $4.50 | $4.54 | $4.36 | $4.52 | $4.52 | 12,409 |
| 2023-12-21 | $4.19 | $4.55 | $4.19 | $4.33 | $4.33 | 8,047 |
| 2023-12-20 | $4.44 | $4.55 | $4.20 | $4.20 | $4.20 | 35,283 |
| 2023-12-19 | $4.19 | $4.45 | $4.15 | $4.45 | $4.45 | 3,359 |
| 2023-12-18 | $4.06 | $4.42 | $3.88 | $4.38 | $4.38 | 19,568 |
| 2023-12-15 | $4.35 | $4.35 | $4.10 | $4.16 | $4.16 | 14,781 |
| 2023-12-14 | $4.44 | $4.55 | $4.01 | $4.05 | $4.05 | 25,799 |
| 2023-12-13 | $4.35 | $4.35 | $4.16 | $4.16 | $4.16 | 3,318 |
| 2023-12-12 | $4.33 | $4.36 | $4.19 | $4.36 | $4.36 | 3,286 |
| 2023-12-11 | $4.44 | $4.50 | $4.43 | $4.43 | $4.43 | 425 |
| 2023-12-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,685 |
| 2023-12-07 | $4.55 | $4.55 | $4.37 | $4.54 | $4.54 | 8,581 |
| 2023-12-06 | $4.49 | $4.52 | $4.46 | $4.52 | $4.52 | 2,784 |
| 2023-12-05 | $4.50 | $4.54 | $4.33 | $4.43 | $4.43 | 7,688 |
| 2023-12-04 | $4.33 | $4.49 | $4.33 | $4.46 | $4.46 | 9,067 |
| 2023-12-01 | $4.18 | $4.39 | $4.15 | $4.32 | $4.32 | 4,124 |
| 2023-11-30 | $4.00 | $4.25 | $3.93 | $4.20 | $4.20 | 6,520 |
| 2023-11-29 | $3.98 | $4.24 | $3.98 | $4.24 | $4.24 | 5,396 |
| 2023-11-28 | $4.23 | $4.32 | $4.07 | $4.27 | $4.27 | 5,061 |
| 2023-11-27 | $4.30 | $4.46 | $4.29 | $4.33 | $4.33 | 9,608 |
| 2023-11-24 | $4.18 | $4.18 | $3.93 | $3.93 | $3.93 | 922 |
| 2023-11-22 | $4.10 | $4.10 | $3.88 | $3.99 | $3.99 | 10,960 |
| 2023-11-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,437 |
| 2023-11-20 | $4.02 | $4.09 | $4.00 | $4.02 | $4.02 | 10,381 |
| 2023-11-17 | $3.90 | $3.97 | $3.88 | $3.94 | $3.94 | 1,667 |
| 2023-11-16 | $3.76 | $4.08 | $3.76 | $4.08 | $4.08 | 3,257 |
| 2023-11-15 | $4.00 | $4.00 | $3.75 | $3.91 | $3.91 | 8,571 |
| 2023-11-14 | $3.80 | $3.97 | $3.65 | $3.82 | $3.82 | 9,133 |
| 2023-11-13 | $3.98 | $4.00 | $3.66 | $3.71 | $3.71 | 4,954 |
| 2023-11-10 | $3.91 | $3.91 | $3.60 | $3.69 | $3.69 | 4,158 |
| 2023-11-09 | $3.86 | $3.99 | $3.74 | $3.76 | $3.76 | 2,516 |
| 2023-11-08 | $3.99 | $4.04 | $3.79 | $3.79 | $3.79 | 2,854 |
| 2023-11-07 | $3.81 | $4.03 | $3.81 | $4.01 | $4.01 | 1,617 |
| 2023-11-06 | $3.78 | $4.00 | $3.78 | $3.78 | $3.78 | 1,390 |
| 2023-11-03 | $3.59 | $3.90 | $3.59 | $3.90 | $3.90 | 1,105 |
| 2023-11-02 | $3.57 | $3.94 | $3.57 | $3.78 | $3.78 | 5,954 |
| 2023-11-01 | $3.68 | $3.87 | $3.68 | $3.73 | $3.73 | 6,269 |
| 2023-10-31 | $3.65 | $3.89 | $3.65 | $3.78 | $3.78 | 3,556 |
| 2023-10-30 | $3.69 | $3.80 | $3.69 | $3.73 | $3.73 | 8,306 |
| 2023-10-27 | $3.65 | $4.01 | $3.65 | $3.70 | $3.70 | 14,748 |
| 2023-10-26 | $3.83 | $3.88 | $3.64 | $3.64 | $3.64 | 8,958 |
| 2023-10-25 | $3.70 | $3.87 | $3.68 | $3.85 | $3.85 | 6,537 |
| 2023-10-24 | $3.77 | $3.91 | $3.68 | $3.91 | $3.91 | 5,169 |
| 2023-10-23 | $3.56 | $3.80 | $3.56 | $3.80 | $3.80 | 10,754 |
| 2023-10-20 | $3.64 | $3.86 | $3.56 | $3.79 | $3.79 | 7,912 |
| 2023-10-19 | $3.68 | $3.73 | $3.62 | $3.72 | $3.72 | 6,785 |
| 2023-10-18 | $3.65 | $3.85 | $3.59 | $3.72 | $3.72 | 7,914 |
| 2023-10-17 | $3.81 | $3.84 | $3.68 | $3.70 | $3.70 | 77,299 |
| 2023-10-16 | $3.96 | $4.00 | $3.89 | $3.91 | $3.91 | 5,408 |
| 2023-10-13 | $3.86 | $4.01 | $3.86 | $4.00 | $4.00 | 7,213 |
| 2023-10-12 | $3.82 | $3.95 | $3.81 | $3.86 | $3.86 | 8,838 |
| 2023-10-11 | $3.81 | $3.87 | $3.81 | $3.87 | $3.87 | 488 |
| 2023-10-10 | $3.89 | $4.00 | $3.81 | $3.92 | $3.92 | 8,392 |
| 2023-10-09 | $4.04 | $4.12 | $3.90 | $4.10 | $4.10 | 4,444 |
| 2023-10-06 | $4.10 | $4.26 | $4.10 | $4.25 | $4.25 | 6,076 |
| 2023-10-05 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 4,015 |
| 2023-10-04 | $4.14 | $4.35 | $4.03 | $4.25 | $4.25 | 6,836 |
| 2023-10-03 | $4.01 | $4.21 | $4.01 | $4.11 | $4.11 | 14,036 |
| 2023-10-02 | $4.20 | $4.26 | $4.03 | $4.03 | $4.03 | 41,012 |
| 2023-09-29 | $4.29 | $4.29 | $4.20 | $4.20 | $4.20 | 2,118 |
| 2023-09-28 | $4.07 | $4.30 | $4.00 | $4.26 | $4.26 | 3,033 |
| 2023-09-27 | $4.40 | $4.40 | $4.11 | $4.16 | $4.16 | 6,744 |
| 2023-09-26 | $4.48 | $4.54 | $4.34 | $4.44 | $4.44 | 8,870 |
| 2023-09-25 | $4.59 | $4.59 | $4.27 | $4.31 | $4.31 | 25,436 |
| 2023-09-22 | $4.20 | $4.45 | $4.15 | $4.38 | $4.38 | 111,623 |
| 2023-09-21 | $4.15 | $4.20 | $4.07 | $4.19 | $4.19 | 63,970 |
| 2023-09-20 | $3.78 | $4.01 | $3.78 | $3.83 | $3.83 | 8,624 |
| 2023-09-19 | $3.85 | $3.85 | $3.62 | $3.81 | $3.81 | 8,145 |
| 2023-09-18 | $3.71 | $3.89 | $3.71 | $3.87 | $3.87 | 12,161 |
| 2023-09-15 | $3.99 | $3.99 | $3.70 | $3.70 | $3.70 | 12,456 |
| 2023-09-14 | $3.85 | $4.07 | $3.85 | $4.07 | $4.07 | 17,735 |
| 2023-09-13 | $3.87 | $3.89 | $3.71 | $3.79 | $3.79 | 10,612 |
| 2023-09-12 | $3.46 | $3.69 | $3.46 | $3.69 | $3.69 | 3,977 |
| 2023-09-11 | $3.61 | $3.73 | $3.57 | $3.72 | $3.72 | 3,399 |
| 2023-09-08 | $3.74 | $3.74 | $3.52 | $3.54 | $3.54 | 5,542 |
| 2023-09-07 | $3.55 | $4.00 | $3.49 | $3.86 | $3.86 | 19,645 |
| 2023-09-06 | $3.75 | $3.80 | $3.60 | $3.61 | $3.61 | 7,241 |
| 2023-09-05 | $3.66 | $3.96 | $3.64 | $3.93 | $3.93 | 12,352 |
| 2023-09-01 | $3.77 | $3.93 | $3.65 | $3.66 | $3.66 | 15,926 |
| 2023-08-31 | $3.80 | $3.80 | $3.47 | $3.70 | $3.70 | 198,043 |
| 2023-08-30 | $3.49 | $3.62 | $3.49 | $3.62 | $3.62 | 2,819 |
| 2023-08-29 | $3.52 | $3.67 | $3.52 | $3.61 | $3.61 | 2,846 |
| 2023-08-28 | $3.37 | $3.67 | $3.08 | $3.67 | $3.67 | 6,477 |
| 2023-08-25 | $3.50 | $3.58 | $3.36 | $3.41 | $3.41 | 46,881 |
| 2023-08-24 | $3.61 | $3.64 | $3.50 | $3.52 | $3.52 | 12,645 |
| 2023-08-23 | $3.65 | $3.65 | $3.56 | $3.56 | $3.56 | 1,538 |
| 2023-08-22 | $3.61 | $3.83 | $3.52 | $3.65 | $3.65 | 5,430 |
| 2023-08-21 | $3.60 | $3.91 | $3.55 | $3.70 | $3.70 | 10,545 |
| 2023-08-18 | $3.50 | $3.59 | $3.50 | $3.53 | $3.53 | 6,123 |
| 2023-08-17 | $3.53 | $3.60 | $3.50 | $3.51 | $3.51 | 8,963 |
| 2023-08-16 | $3.65 | $3.73 | $3.52 | $3.52 | $3.52 | 7,586 |
| 2023-08-15 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 29,026 |
| 2023-08-14 | $3.76 | $4.05 | $3.71 | $3.72 | $3.72 | 4,661 |
| 2023-08-11 | $3.75 | $3.95 | $3.75 | $3.89 | $3.89 | 9,224 |
| 2023-08-10 | $3.86 | $3.87 | $3.75 | $3.79 | $3.79 | 11,341 |
| 2023-08-09 | $3.90 | $3.92 | $3.78 | $3.78 | $3.78 | 4,408 |
| 2023-08-08 | $4.03 | $4.03 | $3.82 | $3.87 | $3.87 | 3,901 |
| 2023-08-07 | $3.91 | $3.94 | $3.81 | $3.81 | $3.81 | 6,473 |
| 2023-08-04 | $3.90 | $4.10 | $3.82 | $4.03 | $4.03 | 15,201 |
| 2023-08-03 | $3.91 | $3.96 | $3.80 | $3.93 | $3.93 | 9,643 |
| 2023-08-02 | $4.01 | $4.01 | $3.84 | $3.85 | $3.85 | 20,233 |
| 2023-08-01 | $4.07 | $4.11 | $4.01 | $4.08 | $4.08 | 8,377 |
| 2023-07-31 | $3.93 | $4.23 | $3.93 | $4.09 | $4.09 | 14,016 |
| 2023-07-28 | $3.86 | $4.08 | $3.81 | $4.03 | $4.03 | 17,943 |
| 2023-07-27 | $4.25 | $4.25 | $3.63 | $3.86 | $3.86 | 102,364 |
| 2023-07-26 | $3.77 | $3.83 | $3.62 | $3.73 | $3.73 | 12,928 |
| 2023-07-25 | $3.83 | $3.83 | $3.50 | $3.59 | $3.59 | 50,506 |
| 2023-07-24 | $3.96 | $3.96 | $3.66 | $3.75 | $3.75 | 42,703 |
| 2023-07-21 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 14,204 |
| 2023-07-20 | $4.16 | $4.16 | $3.96 | $3.97 | $3.97 | 13,597 |
| 2023-07-19 | $4.05 | $4.19 | $4.01 | $4.15 | $4.15 | 35,720 |
| 2023-07-18 | $4.19 | $4.24 | $4.09 | $4.15 | $4.15 | 6,469 |
| 2023-07-17 | $4.14 | $4.24 | $3.97 | $4.24 | $4.24 | 27,365 |
| 2023-07-14 | $4.20 | $4.27 | $4.19 | $4.26 | $4.26 | 3,037 |
| 2023-07-13 | $4.17 | $4.33 | $4.17 | $4.18 | $4.18 | 24,816 |
| 2023-07-12 | $4.24 | $4.24 | $4.13 | $4.21 | $4.21 | 14,775 |
| 2023-07-11 | $4.21 | $4.31 | $4.03 | $4.19 | $4.19 | 63,241 |
| 2023-07-10 | $4.15 | $4.25 | $4.07 | $4.23 | $4.23 | 16,966 |
| 2023-07-07 | $3.80 | $4.10 | $3.76 | $3.92 | $3.92 | 20,103 |
| 2023-07-06 | $3.85 | $3.97 | $3.74 | $3.93 | $3.93 | 58,841 |
| 2023-07-05 | $3.95 | $4.06 | $3.76 | $3.89 | $3.89 | 50,460 |
| 2023-07-03 | $4.02 | $4.14 | $3.91 | $3.95 | $3.95 | 57,924 |
| 2023-06-30 | $4.13 | $4.21 | $4.00 | $4.04 | $4.04 | 24,349 |
| 2023-06-29 | $4.20 | $4.20 | $4.00 | $4.00 | $4.00 | 43,541 |
| 2023-06-28 | $4.12 | $4.24 | $4.00 | $4.19 | $4.19 | 36,163 |
| 2023-06-27 | $4.16 | $4.32 | $3.90 | $4.09 | $4.09 | 54,018 |
| 2023-06-26 | $4.25 | $4.35 | $4.11 | $4.32 | $4.32 | 54,466 |
| 2023-06-23 | $4.38 | $4.40 | $4.25 | $4.25 | $4.25 | 67,709 |
| 2023-06-22 | $4.57 | $4.59 | $4.39 | $4.45 | $4.45 | 81,493 |
| 2023-06-21 | $4.87 | $4.87 | $4.57 | $4.66 | $4.66 | 98,856 |
| 2023-06-20 | $4.68 | $4.76 | $4.60 | $4.76 | $4.76 | 81,456 |
| 2023-06-16 | $4.51 | $5.05 | $4.45 | $4.88 | $4.88 | 400,943 |
| 2023-06-15 | $4.23 | $4.65 | $3.98 | $4.58 | $4.58 | 821,141 |
| 2023-06-14 | $4.80 | $4.86 | $3.91 | $3.91 | $3.91 | 5,227,049 |
| 2023-06-13 | $3.67 | $3.79 | $3.60 | $3.67 | $3.67 | 407,450 |
| 2023-06-12 | $3.38 | $3.70 | $3.38 | $3.51 | $3.51 | 36,268 |
| 2023-06-09 | $3.70 | $3.70 | $3.23 | $3.52 | $3.52 | 59,633 |
| 2023-06-08 | $3.90 | $3.90 | $3.70 | $3.76 | $3.76 | 49,198 |
| 2023-06-07 | $3.86 | $3.97 | $3.75 | $3.97 | $3.97 | 81,709 |
| 2023-06-06 | $3.90 | $4.01 | $3.76 | $3.83 | $3.83 | 83,873 |
| 2023-06-05 | $4.00 | $4.00 | $3.85 | $3.91 | $3.91 | 64,039 |
| 2023-06-02 | $3.99 | $4.09 | $3.62 | $3.98 | $3.98 | 126,364 |
| 2023-06-01 | $3.89 | $3.98 | $3.76 | $3.85 | $3.85 | 101,535 |
| 2023-05-31 | $3.16 | $4.40 | $3.16 | $3.95 | $3.95 | 466,499 |
| 2023-05-30 | $3.02 | $3.05 | $2.93 | $3.03 | $3.03 | 6,116 |
| 2023-05-26 | $2.90 | $2.92 | $2.74 | $2.82 | $2.82 | 18,141 |
| 2023-05-25 | $2.85 | $2.88 | $2.69 | $2.82 | $2.82 | 17,725 |
| 2023-05-24 | $3.13 | $3.31 | $3.00 | $3.00 | $3.00 | 14,324 |
| 2023-05-23 | $3.13 | $3.28 | $3.12 | $3.23 | $3.23 | 17,131 |
| 2023-05-22 | $3.25 | $3.25 | $3.09 | $3.17 | $3.17 | 15,100 |
| 2023-05-19 | $3.04 | $3.30 | $2.95 | $3.18 | $3.18 | 66,442 |
| 2023-05-18 | $2.57 | $2.72 | $2.54 | $2.71 | $2.71 | 9,719 |
| 2023-05-17 | $2.51 | $2.54 | $2.46 | $2.54 | $2.54 | 10,284 |
| 2023-05-16 | $2.58 | $2.64 | $2.52 | $2.55 | $2.55 | 14,680 |
| 2023-05-15 | $2.65 | $2.94 | $2.60 | $2.70 | $2.70 | 14,502 |
| 2023-05-12 | $2.68 | $2.73 | $2.60 | $2.73 | $2.73 | 27,455 |
| 2023-05-11 | $2.79 | $2.80 | $2.60 | $2.60 | $2.60 | 9,079 |
| 2023-05-10 | $2.63 | $2.83 | $2.59 | $2.68 | $2.68 | 18,939 |
| 2023-05-09 | $2.88 | $2.90 | $2.59 | $2.72 | $2.72 | 25,510 |
| 2023-05-08 | $2.77 | $3.04 | $2.77 | $2.85 | $2.85 | 21,106 |
| 2023-05-05 | $2.70 | $2.99 | $2.61 | $2.86 | $2.86 | 89,145 |
| 2023-05-04 | $2.70 | $2.96 | $2.66 | $2.96 | $2.96 | 33,728 |
| 2023-05-03 | $2.51 | $2.67 | $2.45 | $2.65 | $2.65 | 60,070 |
| 2023-05-02 | $2.63 | $2.90 | $2.43 | $2.61 | $2.61 | 23,874 |
| 2023-05-01 | $2.60 | $3.00 | $2.60 | $2.76 | $2.76 | 40,082 |
| 2023-04-28 | $2.49 | $2.74 | $2.44 | $2.72 | $2.72 | 22,032 |
| 2023-04-27 | $2.74 | $2.74 | $2.40 | $2.47 | $2.47 | 31,938 |
| 2023-04-26 | $2.29 | $2.56 | $2.22 | $2.43 | $2.43 | 28,339 |
| 2023-04-25 | $2.75 | $2.75 | $2.50 | $2.50 | $2.50 | 16,692 |
| 2023-04-24 | $2.66 | $2.80 | $2.58 | $2.58 | $2.58 | 19,202 |
| 2023-04-21 | $2.69 | $2.77 | $2.61 | $2.66 | $2.66 | 22,952 |
| 2023-04-20 | $3.13 | $3.13 | $2.71 | $2.72 | $2.72 | 9,063 |
| 2023-04-19 | $2.79 | $2.89 | $2.72 | $2.72 | $2.72 | 8,559 |
| 2023-04-18 | $2.85 | $3.07 | $2.51 | $2.70 | $2.70 | 22,856 |
| 2023-04-17 | $2.85 | $3.14 | $2.55 | $2.88 | $2.88 | 30,544 |
| 2023-04-14 | $3.25 | $3.25 | $2.85 | $3.04 | $3.04 | 14,916 |
| 2023-04-13 | $2.88 | $3.22 | $2.88 | $3.16 | $3.16 | 10,071 |
| 2023-04-12 | $3.19 | $3.23 | $3.08 | $3.10 | $3.10 | 24,192 |
| 2023-04-11 | $3.25 | $3.25 | $3.12 | $3.15 | $3.15 | 17,542 |
| 2023-04-10 | $3.15 | $3.30 | $3.06 | $3.30 | $3.30 | 19,108 |
| 2023-04-06 | $3.40 | $3.51 | $3.11 | $3.32 | $3.32 | 14,685 |
| 2023-04-05 | $3.49 | $3.50 | $3.30 | $3.47 | $3.47 | 7,781 |
| 2023-04-04 | $3.70 | $3.70 | $3.35 | $3.40 | $3.40 | 11,084 |
| 2023-04-03 | $3.48 | $3.85 | $3.30 | $3.56 | $3.56 | 45,528 |
| 2023-03-31 | $3.47 | $3.76 | $3.47 | $3.64 | $3.64 | 23,588 |
| 2023-03-30 | $3.70 | $3.80 | $3.40 | $3.47 | $3.47 | 29,621 |
| 2023-03-29 | $3.90 | $4.11 | $3.66 | $3.76 | $3.76 | 37,104 |
| 2023-03-28 | $4.00 | $4.04 | $3.80 | $3.90 | $3.90 | 27,061 |
| 2023-03-27 | $4.26 | $4.26 | $3.70 | $3.70 | $3.70 | 2,264 |
| 2023-03-24 | $3.68 | $4.10 | $3.68 | $4.03 | $4.03 | 6,506 |
| 2023-03-23 | $4.10 | $4.18 | $4.00 | $4.18 | $4.18 | 4,129 |
| 2023-03-22 | $4.00 | $4.26 | $4.00 | $4.05 | $4.05 | 4,392 |
| 2023-03-21 | $4.15 | $4.15 | $3.95 | $4.00 | $4.00 | 10,045 |
| 2023-03-20 | $4.39 | $4.58 | $4.10 | $4.27 | $4.27 | 14,937 |
| 2023-03-17 | $4.68 | $4.77 | $4.04 | $4.56 | $4.56 | 73,827 |
| 2023-03-16 | $4.15 | $4.43 | $4.10 | $4.43 | $4.43 | 5,826 |
| 2023-03-15 | $4.28 | $4.28 | $4.03 | $4.03 | $4.03 | 1,450 |
| 2023-03-14 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 355 |
| 2023-03-13 | $4.55 | $4.55 | $4.41 | $4.47 | $4.47 | 4,188 |
| 2023-03-10 | $4.75 | $4.75 | $4.60 | $4.60 | $4.60 | 5,418 |
| 2023-03-09 | $4.67 | $4.98 | $4.55 | $4.60 | $4.60 | 12,205 |
| 2023-03-08 | $5.35 | $5.35 | $4.80 | $5.28 | $5.28 | 7,627 |
| 2023-03-07 | $4.97 | $5.44 | $4.90 | $4.92 | $4.92 | 5,858 |
| 2023-03-06 | $5.04 | $5.05 | $4.95 | $5.05 | $5.05 | 10,380 |
| 2023-03-03 | $5.01 | $5.07 | $4.90 | $4.92 | $4.92 | 13,956 |
| 2023-03-02 | $5.11 | $5.11 | $5.01 | $5.06 | $5.06 | 818 |
| 2023-03-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 951 |
| 2023-02-28 | $5.04 | $5.11 | $5.01 | $5.11 | $5.11 | 1,319 |
| 2023-02-27 | $5.01 | $5.51 | $5.01 | $5.33 | $5.33 | 7,124 |
| 2023-02-24 | $5.30 | $5.35 | $5.05 | $5.05 | $5.05 | 5,905 |
| 2023-02-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 194 |
| 2023-02-22 | $6.16 | $6.16 | $5.09 | $5.55 | $5.55 | 20,185 |
| 2023-02-21 | $6.07 | $6.10 | $6.00 | $6.10 | $6.10 | 1,680 |
| 2023-02-17 | $6.20 | $6.44 | $6.04 | $6.15 | $6.15 | 9,622 |
| 2023-02-16 | $5.90 | $6.15 | $5.90 | $6.00 | $6.00 | 3,231 |
| 2023-02-15 | $6.05 | $6.15 | $6.05 | $6.15 | $6.15 | 651 |
| 2023-02-14 | $6.20 | $6.31 | $6.05 | $6.06 | $6.06 | 8,747 |
| 2023-02-13 | $6.14 | $6.14 | $6.03 | $6.06 | $6.06 | 2,823 |
| 2023-02-10 | $5.91 | $6.49 | $5.91 | $6.47 | $6.47 | 14,417 |
| 2023-02-09 | $5.97 | $6.45 | $5.97 | $6.45 | $6.45 | 1,011 |
| 2023-02-08 | $6.08 | $6.25 | $5.79 | $5.79 | $5.79 | 1,014 |
| 2023-02-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,510 |
| 2023-02-06 | $6.10 | $6.30 | $6.10 | $6.25 | $6.25 | 1,364 |
| 2023-02-03 | $6.25 | $6.25 | $6.10 | $6.10 | $6.10 | 2,289 |
| 2023-02-02 | $6.45 | $6.45 | $6.08 | $6.09 | $6.09 | 2,126 |
| 2023-02-01 | $6.22 | $6.22 | $5.98 | $5.98 | $5.98 | 3,100 |
| 2023-01-31 | $6.00 | $6.22 | $6.00 | $6.22 | $6.22 | 8,178 |
| 2023-01-30 | $6.08 | $6.29 | $5.55 | $6.03 | $6.03 | 1,844 |
| 2023-01-27 | $6.13 | $6.30 | $6.05 | $6.05 | $6.05 | 4,677 |
| 2023-01-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 395 |
| 2023-01-25 | $6.33 | $6.33 | $6.00 | $6.15 | $6.15 | 854 |
| 2023-01-24 | $6.40 | $6.40 | $6.16 | $6.28 | $6.28 | 8,065 |
| 2023-01-23 | $6.09 | $6.53 | $6.09 | $6.53 | $6.53 | 11,095 |
| 2023-01-20 | $6.06 | $6.40 | $6.06 | $6.10 | $6.10 | 3,459 |
| 2023-01-19 | $6.23 | $6.30 | $5.99 | $6.10 | $6.10 | 10,543 |
| 2023-01-18 | $6.82 | $6.82 | $6.20 | $6.40 | $6.40 | 12,357 |
| 2023-01-17 | $6.60 | $6.60 | $6.05 | $6.38 | $6.38 | 22,340 |
| 2023-01-13 | $5.50 | $6.32 | $5.47 | $6.05 | $6.05 | 10,288 |
| 2023-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 575 |
| 2023-01-11 | $5.11 | $5.43 | $5.11 | $5.40 | $5.40 | 7,598 |
| 2023-01-10 | $5.00 | $5.07 | $5.00 | $5.06 | $5.06 | 1,717 |
| 2023-01-09 | $4.99 | $5.22 | $4.99 | $5.20 | $5.20 | 4,164 |
| 2023-01-06 | $4.70 | $4.85 | $4.70 | $4.85 | $4.85 | 1,008 |
| 2023-01-05 | $5.10 | $5.10 | $4.70 | $4.70 | $4.70 | 10,097 |
| 2023-01-04 | $4.92 | $5.10 | $4.90 | $5.10 | $5.10 | 10,441 |
| 2023-01-03 | $4.79 | $4.98 | $4.70 | $4.97 | $4.97 | 1,742 |
| 2022-12-30 | $4.57 | $4.57 | $4.46 | $4.46 | $4.46 | 635 |
| 2022-12-29 | $4.31 | $4.63 | $4.31 | $4.61 | $4.61 | 2,180 |
| 2022-12-28 | $4.37 | $4.51 | $4.37 | $4.48 | $4.48 | 2,729 |
| 2022-12-27 | $4.42 | $4.54 | $4.35 | $4.38 | $4.38 | 11,882 |
| 2022-12-23 | $4.59 | $4.76 | $4.41 | $4.45 | $4.45 | 6,408 |
| 2022-12-22 | $4.43 | $4.60 | $4.43 | $4.60 | $4.60 | 6,540 |
| 2022-12-21 | $4.50 | $4.53 | $4.25 | $4.50 | $4.50 | 6,337 |
| 2022-12-20 | $4.40 | $4.50 | $4.40 | $4.47 | $4.47 | 1,803 |
| 2022-12-19 | $4.40 | $4.50 | $4.30 | $4.50 | $4.50 | 22,192 |
| 2022-12-16 | $4.00 | $4.35 | $4.00 | $4.18 | $4.18 | 5,376 |
| 2022-12-15 | $4.02 | $4.11 | $4.02 | $4.07 | $4.07 | 968 |
| 2022-12-14 | $4.25 | $4.25 | $4.01 | $4.01 | $4.01 | 1,004 |
| 2022-12-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 401 |
| 2022-12-12 | $4.04 | $4.20 | $3.89 | $4.08 | $4.08 | 16,886 |
| 2022-12-09 | $4.10 | $4.22 | $4.04 | $4.20 | $4.20 | 2,315 |
| 2022-12-08 | $4.27 | $4.28 | $4.24 | $4.28 | $4.28 | 1,422 |
| 2022-12-07 | $4.35 | $4.49 | $4.35 | $4.49 | $4.49 | 464 |
| 2022-12-06 | $4.47 | $4.47 | $4.30 | $4.45 | $4.45 | 4,781 |
| 2022-12-05 | $4.40 | $4.45 | $4.38 | $4.45 | $4.45 | 1,427 |
| 2022-12-02 | $4.12 | $4.38 | $4.12 | $4.38 | $4.38 | 2,625 |
| 2022-12-01 | $4.25 | $4.38 | $4.20 | $4.35 | $4.35 | 5,399 |
| 2022-11-30 | $4.06 | $4.20 | $4.00 | $4.18 | $4.18 | 10,179 |
| 2022-11-29 | $4.50 | $4.50 | $4.10 | $4.16 | $4.16 | 13,915 |
| 2022-11-28 | $3.87 | $4.50 | $3.87 | $4.16 | $4.16 | 14,136 |
| 2022-11-25 | $4.11 | $4.37 | $3.70 | $3.75 | $3.75 | 25,696 |
| 2022-11-23 | $3.95 | $4.19 | $3.80 | $4.03 | $4.03 | 15,626 |
| 2022-11-22 | $4.04 | $4.25 | $3.82 | $3.82 | $3.82 | 7,460 |
| 2022-11-21 | $4.25 | $4.45 | $3.86 | $3.86 | $3.86 | 28,495 |
| 2022-11-18 | $4.74 | $4.74 | $4.39 | $4.39 | $4.39 | 3,682 |
| 2022-11-17 | $4.50 | $4.69 | $4.50 | $4.69 | $4.69 | 8,455 |
| 2022-11-16 | $4.34 | $4.42 | $4.20 | $4.30 | $4.30 | 4,616 |
| 2022-11-15 | $4.30 | $4.55 | $4.21 | $4.37 | $4.37 | 11,228 |
| 2022-11-14 | $4.60 | $4.85 | $4.30 | $4.30 | $4.30 | 24,322 |
| 2022-11-11 | $4.25 | $5.27 | $4.08 | $4.27 | $4.27 | 19,687 |
| 2022-11-10 | $4.00 | $4.11 | $3.92 | $3.94 | $3.94 | 13,156 |
| 2022-11-09 | $4.25 | $4.44 | $3.68 | $3.85 | $3.85 | 17,011 |
| 2022-11-08 | $4.25 | $4.32 | $4.20 | $4.29 | $4.29 | 8,986 |
| 2022-11-07 | $4.07 | $4.35 | $4.07 | $4.30 | $4.30 | 5,135 |
| 2022-11-04 | $4.52 | $4.52 | $4.17 | $4.17 | $4.17 | 7,935 |
| 2022-11-03 | $4.62 | $4.62 | $4.25 | $4.25 | $4.25 | 6,631 |
| 2022-11-02 | $4.34 | $5.44 | $4.34 | $4.53 | $4.53 | 8,311 |
| 2022-11-01 | $4.56 | $4.83 | $4.56 | $4.64 | $4.64 | 8,133 |
| 2022-10-31 | $4.95 | $4.95 | $4.55 | $4.58 | $4.58 | 28,884 |
| 2022-10-28 | $6.26 | $6.26 | $5.68 | $5.84 | $5.84 | 8,751 |
| 2022-10-27 | $6.51 | $6.68 | $6.13 | $6.36 | $6.36 | 32,872 |
| 2022-10-26 | $6.14 | $6.61 | $6.01 | $6.24 | $6.24 | 30,103 |
| 2022-10-25 | $5.91 | $5.99 | $5.53 | $5.94 | $5.94 | 13,249 |
| 2022-10-24 | $5.97 | $6.23 | $5.90 | $5.90 | $5.90 | 5,222 |
| 2022-10-21 | $5.99 | $6.40 | $5.73 | $6.40 | $6.40 | 10,859 |
| 2022-10-20 | $5.81 | $6.18 | $5.81 | $5.90 | $5.90 | 3,415 |
| 2022-10-19 | $5.61 | $5.83 | $5.50 | $5.77 | $5.77 | 9,061 |
| 2022-10-18 | $6.28 | $6.28 | $5.90 | $5.95 | $5.95 | 26,184 |
| 2022-10-17 | $6.41 | $6.89 | $6.41 | $6.70 | $6.70 | 37,250 |
| 2022-10-14 | $5.44 | $6.00 | $5.43 | $5.58 | $5.58 | 8,870 |
| 2022-10-13 | $5.10 | $5.42 | $5.00 | $5.30 | $5.30 | 37,520 |
| 2022-10-12 | $5.59 | $5.96 | $5.15 | $5.29 | $5.29 | 18,277 |
| 2022-10-11 | $6.12 | $6.14 | $5.63 | $5.63 | $5.63 | 50,139 |
| 2022-10-10 | $7.47 | $7.47 | $5.91 | $6.26 | $6.26 | 366,260 |
| 2022-10-07 | $4.52 | $11.75 | $4.50 | $7.05 | $7.05 | 1,929,639 |
| 2022-10-06 | $3.80 | $4.31 | $3.56 | $4.08 | $4.08 | 119,210 |
| 2022-10-05 | $3.80 | $3.80 | $3.66 | $3.66 | $3.66 | 1,593 |
| 2022-10-04 | $3.80 | $3.80 | $3.61 | $3.80 | $3.80 | 2,628 |
| 2022-10-03 | $3.75 | $3.76 | $3.51 | $3.67 | $3.67 | 2,036 |
| 2022-09-30 | $3.73 | $3.93 | $3.49 | $3.93 | $3.93 | 3,538 |
| 2022-09-29 | $3.84 | $3.98 | $3.81 | $3.83 | $3.83 | 2,052 |
| 2022-09-28 | $3.69 | $4.14 | $3.60 | $3.74 | $3.74 | 6,210 |
| 2022-09-27 | $3.75 | $3.83 | $3.65 | $3.69 | $3.69 | 11,372 |
| 2022-09-26 | $4.00 | $4.00 | $3.75 | $3.81 | $3.81 | 977 |
| 2022-09-23 | $3.98 | $4.03 | $3.85 | $3.92 | $3.92 | 44,108 |
| 2022-09-22 | $4.82 | $4.91 | $3.90 | $3.90 | $3.90 | 127,811 |
| 2022-09-21 | $3.88 | $4.00 | $3.82 | $3.93 | $3.93 | 7,139 |
| 2022-09-20 | $3.79 | $3.98 | $3.75 | $3.82 | $3.82 | 6,972 |
| 2022-09-19 | $3.97 | $4.02 | $3.88 | $4.02 | $4.02 | 1,239 |
| 2022-09-16 | $3.96 | $4.00 | $3.96 | $4.00 | $4.00 | 1,088 |
| 2022-09-15 | $4.00 | $4.00 | $3.81 | $3.90 | $3.90 | 911 |
| 2022-09-14 | $4.13 | $4.15 | $3.80 | $4.00 | $4.00 | 2,441 |
| 2022-09-13 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 13,765 |
| 2022-09-12 | $4.05 | $4.07 | $4.01 | $4.01 | $4.01 | 416 |
| 2022-09-09 | $4.10 | $4.43 | $4.00 | $4.01 | $4.01 | 7,629 |
| 2022-09-08 | $4.00 | $4.10 | $4.00 | $4.01 | $4.01 | 4,368 |
| 2022-09-07 | $4.35 | $4.35 | $3.90 | $3.90 | $3.90 | 2,570 |
| 2022-09-06 | $4.38 | $4.49 | $4.29 | $4.29 | $4.29 | 719 |
| 2022-09-02 | $4.30 | $4.55 | $4.30 | $4.35 | $4.35 | 1,545 |
| 2022-09-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,409 |
| 2022-08-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 50 |
| 2022-08-30 | $4.53 | $4.55 | $4.25 | $4.50 | $4.50 | 6,252 |
| 2022-08-29 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 492 |
| 2022-08-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 775 |
| 2022-08-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 42 |
| 2022-08-24 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 321 |
| 2022-08-23 | $4.90 | $4.90 | $4.50 | $4.75 | $4.75 | 6,716 |
| 2022-08-22 | $4.66 | $4.91 | $4.44 | $4.91 | $4.91 | 6,968 |
| 2022-08-19 | $4.94 | $4.94 | $4.84 | $4.84 | $4.84 | 356 |
| 2022-08-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 230 |
| 2022-08-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 472 |
| 2022-08-16 | $5.22 | $5.24 | $5.10 | $5.10 | $5.10 | 807 |
| 2022-08-15 | $5.15 | $5.50 | $5.15 | $5.42 | $5.42 | 2,489 |
| 2022-08-12 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 1,079 |
| 2022-08-11 | $4.95 | $5.16 | $4.80 | $4.96 | $4.96 | 1,687 |
| 2022-08-10 | $4.96 | $5.00 | $4.77 | $4.78 | $4.78 | 1,518 |
| 2022-08-09 | $4.65 | $5.00 | $4.65 | $5.00 | $5.00 | 2,639 |
| 2022-08-08 | $4.70 | $4.75 | $4.50 | $4.57 | $4.57 | 13,031 |
| 2022-08-05 | $4.50 | $4.61 | $4.50 | $4.60 | $4.60 | 806 |
| 2022-08-04 | $4.59 | $4.72 | $4.38 | $4.40 | $4.40 | 11,604 |
| 2022-08-03 | $4.60 | $4.60 | $4.28 | $4.44 | $4.44 | 21,535 |
| 2022-08-02 | $4.65 | $4.71 | $4.30 | $4.44 | $4.44 | 13,342 |
| 2022-08-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 270 |
| 2022-07-29 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 575 |
| 2022-07-28 | $4.88 | $5.09 | $4.88 | $5.00 | $5.00 | 562 |
| 2022-07-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 220 |
| 2022-07-26 | $5.28 | $5.28 | $5.00 | $5.00 | $5.00 | 849 |
| 2022-07-25 | $5.00 | $5.29 | $5.00 | $5.15 | $5.15 | 728 |
| 2022-07-22 | $5.00 | $5.14 | $5.00 | $5.14 | $5.14 | 825 |
| 2022-07-21 | $4.76 | $5.18 | $4.76 | $4.89 | $4.89 | 656 |
| 2022-07-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 367 |
| 2022-07-19 | $5.28 | $5.28 | $5.00 | $5.21 | $5.21 | 2,861 |
| 2022-07-18 | $5.28 | $5.45 | $5.28 | $5.45 | $5.45 | 545 |
| 2022-07-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 103 |
| 2022-07-14 | $5.40 | $5.44 | $5.33 | $5.33 | $5.33 | 754 |
| 2022-07-13 | $5.48 | $5.68 | $5.40 | $5.48 | $5.48 | 3,946 |
| 2022-07-12 | $5.68 | $5.70 | $5.50 | $5.50 | $5.50 | 1,784 |
| 2022-07-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 164 |
| 2022-07-08 | $5.71 | $5.95 | $5.71 | $5.95 | $5.95 | 1,868 |
| 2022-07-07 | $5.75 | $5.75 | $5.42 | $5.42 | $5.42 | 16,713 |
| 2022-07-06 | $5.50 | $5.69 | $5.11 | $5.50 | $5.50 | 29,360 |
| 2022-07-05 | $6.12 | $6.17 | $6.00 | $6.05 | $6.05 | 9,301 |
| 2022-07-01 | $5.67 | $6.20 | $5.67 | $5.75 | $5.75 | 2,177 |
| 2022-06-30 | $5.58 | $5.91 | $5.58 | $5.67 | $5.67 | 2,581 |
| 2022-06-29 | $5.86 | $6.00 | $5.25 | $5.61 | $5.61 | 23,637 |
| 2022-06-28 | $6.45 | $6.60 | $6.09 | $6.45 | $6.45 | 15,501 |
| 2022-06-27 | $6.71 | $6.74 | $6.47 | $6.56 | $6.56 | 8,528 |
| 2022-06-24 | $6.89 | $6.98 | $6.32 | $6.46 | $6.46 | 30,788 |
| 2022-06-23 | $6.60 | $7.10 | $6.47 | $6.60 | $6.60 | 18,348 |
| 2022-06-22 | $7.05 | $7.28 | $6.29 | $6.48 | $6.48 | 54,166 |
| 2022-06-21 | $7.00 | $7.39 | $6.97 | $6.97 | $6.97 | 19,092 |
| 2022-06-17 | $7.34 | $7.46 | $6.77 | $6.84 | $6.84 | 25,785 |
| 2022-06-16 | $7.29 | $7.30 | $6.93 | $7.15 | $7.15 | 6,213 |
| 2022-06-15 | $7.66 | $7.75 | $6.48 | $7.11 | $7.11 | 1,282,131 |
| 2022-06-14 | $7.96 | $7.96 | $7.35 | $7.77 | $7.77 | 14,035 |
| 2022-06-13 | $8.80 | $8.80 | $7.28 | $7.77 | $7.77 | 5,696 |
| 2022-06-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,121 |
| 2022-06-09 | $8.90 | $8.99 | $8.81 | $8.90 | $8.90 | 619 |
| 2022-06-08 | $8.87 | $9.10 | $8.87 | $9.06 | $9.06 | 1,370 |
| 2022-06-07 | $8.90 | $9.14 | $8.90 | $9.03 | $9.03 | 1,954 |
| 2022-06-06 | $9.19 | $9.19 | $8.80 | $8.85 | $8.85 | 3,162 |
| 2022-06-03 | $9.00 | $9.31 | $8.87 | $8.92 | $8.92 | 2,917 |
| 2022-06-02 | $9.00 | $9.12 | $8.90 | $8.90 | $8.90 | 2,019 |
| 2022-06-01 | $9.10 | $9.10 | $9.00 | $9.01 | $9.01 | 7,465 |
| 2022-05-31 | $8.97 | $9.12 | $8.97 | $9.02 | $9.02 | 1,717 |
| 2022-05-27 | $9.20 | $9.20 | $9.00 | $9.05 | $9.05 | 5,405 |
| 2022-05-26 | $9.31 | $9.31 | $9.09 | $9.18 | $9.18 | 1,883 |
| 2022-05-25 | $9.30 | $9.31 | $8.80 | $9.00 | $9.00 | 6,616 |
| 2022-05-24 | $9.30 | $9.30 | $8.81 | $9.04 | $9.04 | 3,159 |
| 2022-05-23 | $9.25 | $9.30 | $9.25 | $9.30 | $9.30 | 2,906 |
| 2022-05-20 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 400 |
| 2022-05-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 173 |
| 2022-05-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3 |
| 2022-05-17 | $8.94 | $9.30 | $8.80 | $9.30 | $9.30 | 1,428 |
| 2022-05-16 | $9.00 | $9.10 | $8.85 | $8.85 | $8.85 | 8,836 |
| 2022-05-13 | $8.99 | $8.99 | $8.80 | $8.80 | $8.80 | 664 |
| 2022-05-12 | $8.92 | $8.92 | $8.00 | $8.69 | $8.69 | 2,870 |
| 2022-05-11 | $9.10 | $9.35 | $8.65 | $8.65 | $8.65 | 1,584 |
| 2022-05-10 | $9.30 | $9.40 | $8.58 | $8.58 | $8.58 | 1,628 |
| 2022-05-09 | $9.72 | $10.22 | $9.17 | $10.22 | $10.22 | 3,806 |
| 2022-05-06 | $9.72 | $10.02 | $9.72 | $9.97 | $9.97 | 2,883 |
| 2022-05-05 | $9.72 | $9.96 | $9.72 | $9.96 | $9.96 | 1,474 |
| 2022-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 131 |
| 2022-05-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,038 |
| 2022-05-02 | $9.51 | $9.92 | $9.51 | $9.73 | $9.73 | 1,537 |
| 2022-04-29 | $9.60 | $9.88 | $9.40 | $9.40 | $9.40 | 2,053 |
| 2022-04-28 | $9.60 | $9.60 | $9.02 | $9.23 | $9.23 | 2,453 |
| 2022-04-27 | $9.53 | $9.53 | $8.65 | $8.95 | $8.95 | 8,532 |
| 2022-04-26 | $9.97 | $10.29 | $9.76 | $9.76 | $9.76 | 2,049 |
| 2022-04-25 | $10.29 | $10.29 | $9.59 | $10.01 | $10.01 | 5,663 |
| 2022-04-22 | $10.54 | $10.54 | $10.21 | $10.31 | $10.31 | 6,426 |
| 2022-04-21 | $10.64 | $10.65 | $10.54 | $10.54 | $10.54 | 4,114 |
| 2022-04-20 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 848 |
| 2022-04-19 | $10.62 | $10.82 | $10.41 | $10.41 | $10.41 | 1,058 |
| 2022-04-18 | $10.51 | $10.54 | $10.51 | $10.51 | $10.51 | 1,638 |
| 2022-04-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 55 |
| 2022-04-13 | $10.85 | $10.87 | $10.67 | $10.86 | $10.86 | 5,083 |
| 2022-04-12 | $11.15 | $11.18 | $10.93 | $11.18 | $11.18 | 3,862 |
| 2022-04-11 | $11.06 | $11.18 | $11.06 | $11.18 | $11.18 | 543 |
| 2022-04-08 | $11.11 | $11.51 | $10.92 | $11.21 | $11.21 | 4,032 |
| 2022-04-07 | $11.22 | $11.22 | $11.10 | $11.10 | $11.10 | 2,732 |
| 2022-04-06 | $11.27 | $11.50 | $11.03 | $11.25 | $11.25 | 11,577 |
| 2022-04-05 | $11.28 | $12.15 | $11.28 | $12.15 | $12.15 | 3,928 |
| 2022-04-04 | $11.31 | $11.76 | $11.31 | $11.76 | $11.76 | 1,216 |
| 2022-04-01 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 110 |
| 2022-03-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 59 |
| 2022-03-30 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 101,674 |
| 2022-03-29 | $11.40 | $11.70 | $11.24 | $11.24 | $11.24 | 778 |
| 2022-03-28 | $10.97 | $11.39 | $10.89 | $11.16 | $11.16 | 1,370 |
| 2022-03-25 | $11.19 | $11.19 | $11.10 | $11.10 | $11.10 | 1,347 |
| 2022-03-24 | $11.19 | $11.33 | $11.13 | $11.19 | $11.19 | 3,241 |
| 2022-03-23 | $11.36 | $11.36 | $11.20 | $11.20 | $11.20 | 1,101 |
| 2022-03-22 | $11.17 | $11.30 | $10.99 | $11.19 | $11.19 | 3,460 |
| 2022-03-21 | $10.76 | $11.01 | $10.76 | $10.97 | $10.97 | 2,760 |
| 2022-03-18 | $11.18 | $11.22 | $11.18 | $11.22 | $11.22 | 2,453 |
| 2022-03-17 | $10.90 | $11.22 | $10.71 | $11.22 | $11.22 | 2,157 |
| 2022-03-16 | $10.72 | $11.00 | $10.72 | $10.72 | $10.72 | 3,093 |
| 2022-03-15 | $10.89 | $10.89 | $10.51 | $10.51 | $10.51 | 889 |
| 2022-03-14 | $10.99 | $11.21 | $10.99 | $11.01 | $11.01 | 966 |
| 2022-03-11 | $11.22 | $11.45 | $11.19 | $11.30 | $11.30 | 2,271 |
| 2022-03-10 | $10.85 | $11.37 | $10.85 | $11.23 | $11.23 | 2,003 |
| 2022-03-09 | $11.22 | $11.22 | $10.98 | $11.11 | $11.11 | 2,911 |
| 2022-03-08 | $10.98 | $11.26 | $10.87 | $11.19 | $11.19 | 2,681 |
| 2022-03-07 | $10.49 | $11.68 | $10.46 | $11.00 | $11.00 | 22,131 |
| 2022-03-04 | $11.43 | $11.84 | $11.32 | $11.34 | $11.34 | 5,569 |
| 2022-03-03 | $11.72 | $11.91 | $11.72 | $11.91 | $11.91 | 5,474 |
| 2022-03-02 | $12.05 | $12.44 | $12.01 | $12.10 | $12.10 | 2,118 |
| 2022-03-01 | $12.76 | $12.91 | $12.15 | $12.37 | $12.37 | 10,995 |
| 2022-02-28 | $12.12 | $13.66 | $12.12 | $13.40 | $13.40 | 50,759 |
| 2022-02-25 | $12.63 | $12.63 | $11.82 | $12.20 | $12.20 | 11,533 |
| 2022-02-24 | $11.63 | $12.88 | $11.14 | $12.59 | $12.59 | 11,016 |
| 2022-02-23 | $12.21 | $12.62 | $11.81 | $12.08 | $12.08 | 11,280 |
| 2022-02-22 | $11.77 | $12.41 | $11.51 | $12.40 | $12.40 | 7,351 |
| 2022-02-18 | $12.38 | $12.43 | $12.38 | $12.41 | $12.41 | 3,645 |
| 2022-02-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 634 |
| 2022-02-16 | $12.38 | $12.65 | $12.38 | $12.65 | $12.65 | 1,243 |
| 2022-02-15 | $12.71 | $13.16 | $12.70 | $13.16 | $13.16 | 1,469 |
| 2022-02-14 | $12.80 | $12.80 | $12.32 | $12.54 | $12.54 | 3,143 |
| 2022-02-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 223 |
| 2022-02-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,289 |
| 2022-02-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,913 |
| 2022-02-08 | $13.23 | $13.44 | $13.23 | $13.44 | $13.44 | 1,375 |
| 2022-02-07 | $13.06 | $13.59 | $13.06 | $13.54 | $13.54 | 1,499 |
| 2022-02-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 50 |
| 2022-02-03 | $13.00 | $13.66 | $12.98 | $13.18 | $13.18 | 9,269 |
| 2022-02-02 | $12.92 | $12.99 | $12.71 | $12.76 | $12.76 | 1,037 |
| 2022-02-01 | $12.52 | $13.22 | $12.52 | $13.22 | $13.22 | 51,019 |
| 2022-01-31 | $11.88 | $12.10 | $11.88 | $12.08 | $12.08 | 6,947 |
| 2022-01-28 | $12.11 | $12.11 | $12.00 | $12.00 | $12.00 | 1,302 |
| 2022-01-27 | $12.16 | $12.16 | $11.70 | $12.12 | $12.12 | 4,556 |
| 2022-01-26 | $11.34 | $12.13 | $11.34 | $11.90 | $11.90 | 4,304 |
| 2022-01-25 | $11.89 | $12.13 | $11.87 | $12.08 | $12.08 | 2,567 |
| 2022-01-24 | $12.10 | $12.15 | $11.03 | $12.05 | $12.05 | 8,595 |
| 2022-01-21 | $12.60 | $12.83 | $12.50 | $12.56 | $12.56 | 4,221 |
| 2022-01-20 | $12.76 | $12.76 | $12.60 | $12.60 | $12.60 | 3,146 |
| 2022-01-19 | $12.48 | $12.52 | $12.35 | $12.52 | $12.52 | 2,500 |
| 2022-01-18 | $12.49 | $12.54 | $12.42 | $12.42 | $12.42 | 618 |
| 2022-01-14 | $12.85 | $12.90 | $12.71 | $12.71 | $12.71 | 7,721 |
| 2022-01-13 | $12.76 | $12.80 | $12.71 | $12.71 | $12.71 | 5,235 |
| 2022-01-12 | $12.76 | $12.79 | $12.61 | $12.69 | $12.69 | 7,053 |
| 2022-01-11 | $12.38 | $12.45 | $12.37 | $12.45 | $12.45 | 607 |
| 2022-01-10 | $12.42 | $12.51 | $12.35 | $12.40 | $12.40 | 5,671 |
| 2022-01-07 | $13.10 | $13.10 | $12.48 | $12.82 | $12.82 | 2,322 |
| 2022-01-06 | $13.20 | $13.20 | $13.08 | $13.08 | $13.08 | 1,746 |
| 2022-01-05 | $13.15 | $13.19 | $13.15 | $13.19 | $13.19 | 720 |
| 2022-01-04 | $13.40 | $13.40 | $13.13 | $13.31 | $13.31 | 6,729 |
| 2022-01-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 5 |
| 2021-12-31 | $13.66 | $13.66 | $13.42 | $13.66 | $13.66 | 6,639 |
| 2021-12-30 | $13.34 | $13.81 | $13.33 | $13.81 | $13.81 | 1,791 |
| 2021-12-29 | $13.42 | $13.64 | $13.10 | $13.10 | $13.10 | 1,138 |
| 2021-12-28 | $13.52 | $13.56 | $13.29 | $13.51 | $13.51 | 3,910 |
| 2021-12-27 | $13.74 | $13.85 | $13.62 | $13.78 | $13.78 | 3,816 |
| 2021-12-23 | $13.82 | $13.86 | $13.57 | $13.71 | $13.71 | 1,501 |
| 2021-12-22 | $13.75 | $13.77 | $13.75 | $13.76 | $13.76 | 2,442 |
| 2021-12-21 | $13.50 | $13.50 | $13.29 | $13.34 | $13.34 | 3,777 |
| 2021-12-20 | $13.31 | $14.19 | $13.23 | $14.19 | $14.19 | 2,703 |
| 2021-12-17 | $13.70 | $13.97 | $13.61 | $13.97 | $13.97 | 5,048 |
| 2021-12-16 | $13.91 | $14.10 | $13.83 | $13.83 | $13.83 | 7,290 |
| 2021-12-15 | $13.79 | $14.33 | $13.19 | $14.20 | $14.20 | 13,127 |
| 2021-12-14 | $13.71 | $14.12 | $13.64 | $13.70 | $13.70 | 2,081 |
| 2021-12-13 | $13.60 | $13.86 | $13.23 | $13.24 | $13.24 | 23,121 |
| 2021-12-10 | $13.65 | $13.87 | $13.60 | $13.87 | $13.87 | 957 |
| 2021-12-09 | $13.82 | $14.03 | $13.82 | $14.03 | $14.03 | 2,666 |
| 2021-12-08 | $14.12 | $14.12 | $13.90 | $14.03 | $14.03 | 12,552 |
| 2021-12-07 | $13.76 | $13.83 | $13.60 | $13.65 | $13.65 | 2,678 |
| 2021-12-06 | $14.07 | $14.18 | $13.56 | $13.61 | $13.61 | 2,111 |
| 2021-12-03 | $13.81 | $14.16 | $13.47 | $14.01 | $14.01 | 11,654 |
| 2021-12-02 | $13.64 | $14.11 | $13.60 | $13.80 | $13.80 | 1,087 |
| 2021-12-01 | $13.50 | $14.33 | $13.50 | $13.55 | $13.55 | 16,825 |
| 2021-11-30 | $13.51 | $13.51 | $13.13 | $13.30 | $13.30 | 988 |
| 2021-11-29 | $13.92 | $14.23 | $13.50 | $13.51 | $13.51 | 6,312 |
| 2021-11-26 | $13.24 | $13.38 | $13.13 | $13.38 | $13.38 | 1,240 |
| 2021-11-24 | $13.14 | $13.42 | $13.10 | $13.42 | $13.42 | 1,357 |
| 2021-11-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 787 |
| 2021-11-22 | $13.12 | $13.45 | $13.12 | $13.45 | $13.45 | 2,533 |
| 2021-11-19 | $13.22 | $13.22 | $13.05 | $13.20 | $13.20 | 970 |
| 2021-11-18 | $13.30 | $13.30 | $13.18 | $13.22 | $13.22 | 993 |
| 2021-11-17 | $13.10 | $13.12 | $12.95 | $13.11 | $13.11 | 4,245 |
| 2021-11-16 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 2,742 |
| 2021-11-15 | $13.71 | $13.82 | $13.55 | $13.60 | $13.60 | 3,951 |
| 2021-11-12 | $13.84 | $13.99 | $13.84 | $13.85 | $13.85 | 1,838 |
| 2021-11-11 | $14.14 | $14.47 | $13.97 | $14.47 | $14.47 | 1,763 |
| 2021-11-10 | $14.20 | $14.57 | $14.19 | $14.23 | $14.23 | 4,001 |
| 2021-11-09 | $14.94 | $14.94 | $14.04 | $14.25 | $14.25 | 1,801 |
| 2021-11-08 | $14.22 | $14.22 | $13.65 | $13.81 | $13.81 | 4,150 |
| 2021-11-05 | $14.87 | $14.87 | $14.04 | $14.35 | $14.35 | 4,647 |
| 2021-11-04 | $15.04 | $15.04 | $14.75 | $14.75 | $14.75 | 873 |
| 2021-11-03 | $15.07 | $15.07 | $14.59 | $14.82 | $14.82 | 2,838 |
| 2021-11-02 | $15.05 | $15.26 | $14.97 | $15.10 | $15.10 | 4,548 |
| 2021-11-01 | $15.16 | $15.16 | $14.88 | $15.00 | $15.00 | 9,389 |
| 2021-10-29 | $15.03 | $15.78 | $15.03 | $15.65 | $15.65 | 10,849 |
| 2021-10-28 | $14.85 | $15.03 | $14.66 | $14.88 | $14.88 | 8,294 |
| 2021-10-27 | $15.00 | $15.12 | $14.73 | $15.00 | $15.00 | 9,116 |
| 2021-10-26 | $14.94 | $14.94 | $14.34 | $14.81 | $14.81 | 2,546 |
| 2021-10-25 | $14.60 | $14.60 | $14.40 | $14.48 | $14.48 | 8,110 |
| 2021-10-22 | $14.29 | $14.29 | $14.13 | $14.24 | $14.24 | 10,302 |
| 2021-10-21 | $14.50 | $14.50 | $14.25 | $14.26 | $14.26 | 15,887 |
| 2021-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,391 |
| 2021-10-19 | $13.98 | $14.60 | $13.98 | $14.00 | $14.00 | 12,824 |
| 2021-10-18 | $13.75 | $13.75 | $13.64 | $13.64 | $13.64 | 3,165 |
| 2021-10-15 | $13.07 | $13.70 | $13.06 | $13.40 | $13.40 | 8,113 |
| 2021-10-14 | $13.64 | $13.66 | $13.64 | $13.66 | $13.66 | 768 |
| 2021-10-13 | $13.50 | $13.50 | $13.00 | $13.50 | $13.50 | 8,736 |
| 2021-10-12 | $13.31 | $13.68 | $13.31 | $13.68 | $13.68 | 3,301 |
| 2021-10-11 | $13.00 | $13.05 | $12.76 | $13.04 | $13.04 | 3,594 |
| 2021-10-08 | $13.05 | $13.05 | $12.68 | $12.83 | $12.83 | 2,631 |
| 2021-10-07 | $13.10 | $13.15 | $12.75 | $12.75 | $12.75 | 5,687 |
| 2021-10-06 | $13.37 | $13.46 | $13.13 | $13.13 | $13.13 | 2,898 |
| 2021-10-05 | $13.58 | $13.58 | $13.23 | $13.50 | $13.50 | 6,794 |
| 2021-10-04 | $13.73 | $13.86 | $13.50 | $13.56 | $13.56 | 1,852 |
| 2021-10-01 | $13.91 | $14.28 | $13.50 | $14.18 | $14.18 | 6,731 |
| 2021-09-30 | $14.02 | $14.16 | $14.02 | $14.16 | $14.16 | 1,568 |
| 2021-09-29 | $13.68 | $14.40 | $13.61 | $14.40 | $14.40 | 140,014 |
| 2021-09-28 | $14.19 | $14.19 | $13.22 | $13.65 | $13.65 | 9,518 |
| 2021-09-27 | $14.44 | $14.44 | $14.00 | $14.19 | $14.19 | 4,214 |
| 2021-09-24 | $14.45 | $14.45 | $14.32 | $14.33 | $14.33 | 2,342 |
| 2021-09-23 | $15.06 | $15.06 | $14.45 | $14.60 | $14.60 | 4,718 |
| 2021-09-22 | $14.50 | $14.75 | $14.28 | $14.35 | $14.35 | 2,097,266 |
| 2021-09-21 | $13.98 | $14.12 | $13.93 | $13.93 | $13.93 | 1,825 |
| 2021-09-20 | $14.16 | $14.22 | $13.73 | $14.00 | $14.00 | 15,679 |
| 2021-09-17 | $13.90 | $13.90 | $13.58 | $13.90 | $13.90 | 11,197 |
| 2021-09-16 | $13.62 | $13.63 | $13.50 | $13.63 | $13.63 | 1,904 |
| 2021-09-15 | $13.37 | $13.50 | $13.30 | $13.50 | $13.50 | 2,908 |
| 2021-09-14 | $13.46 | $13.49 | $12.85 | $13.46 | $13.46 | 1,631 |
| 2021-09-13 | $13.41 | $13.50 | $13.14 | $13.50 | $13.50 | 10,276 |
| 2021-09-10 | $13.99 | $14.00 | $13.90 | $14.00 | $14.00 | 10,172 |
| 2021-09-09 | $13.63 | $13.99 | $13.58 | $13.80 | $13.80 | 5,144 |
| 2021-09-08 | $13.62 | $14.00 | $13.24 | $13.75 | $13.75 | 4,531 |
| 2021-09-07 | $13.55 | $13.98 | $13.22 | $13.98 | $13.98 | 3,427 |
| 2021-09-03 | $13.82 | $13.99 | $13.80 | $13.80 | $13.80 | 1,688 |
| 2021-09-02 | $13.45 | $14.00 | $13.45 | $13.45 | $13.45 | 2,214 |
| 2021-09-01 | $13.67 | $13.67 | $12.94 | $13.17 | $13.17 | 3,372 |
| 2021-08-31 | $13.00 | $13.25 | $12.37 | $13.20 | $13.20 | 2,795 |
| 2021-08-30 | $12.50 | $13.00 | $12.33 | $12.36 | $12.36 | 3,281 |
| 2021-08-27 | $12.17 | $12.56 | $12.02 | $12.56 | $12.56 | 3,752 |
| 2021-08-26 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 713 |
| 2021-08-25 | $11.31 | $12.23 | $11.31 | $12.16 | $12.16 | 3,538 |
| 2021-08-24 | $11.34 | $11.43 | $11.24 | $11.38 | $11.38 | 2,138 |
| 2021-08-23 | $10.99 | $11.50 | $10.99 | $11.42 | $11.42 | 8,053 |
| 2021-08-20 | $11.56 | $11.56 | $10.52 | $10.81 | $10.81 | 12,129 |
| 2021-08-19 | $11.11 | $11.49 | $11.00 | $11.20 | $11.20 | 6,600 |
| 2021-08-18 | $11.61 | $11.61 | $11.14 | $11.20 | $11.20 | 3,548 |
| 2021-08-17 | $11.20 | $11.38 | $10.60 | $11.32 | $11.32 | 5,298 |
| 2021-08-16 | $10.72 | $11.29 | $10.72 | $11.15 | $11.15 | 9,327 |
| 2021-08-13 | $10.65 | $10.95 | $10.65 | $10.90 | $10.90 | 2,515 |
| 2021-08-12 | $10.80 | $10.80 | $10.63 | $10.73 | $10.73 | 4,906 |
| 2021-08-11 | $10.95 | $11.19 | $10.59 | $10.80 | $10.80 | 9,396 |
| 2021-08-10 | $10.98 | $11.31 | $10.75 | $10.75 | $10.75 | 12,648 |
| 2021-08-09 | $11.10 | $11.10 | $10.65 | $10.86 | $10.86 | 8,115 |
| 2021-08-06 | $11.60 | $12.04 | $11.10 | $11.21 | $11.21 | 11,053 |
| 2021-08-05 | $12.17 | $12.17 | $11.60 | $11.90 | $11.90 | 11,822 |
| 2021-08-04 | $12.81 | $12.95 | $12.61 | $12.95 | $12.95 | 7,319 |
| 2021-08-03 | $13.05 | $13.18 | $12.89 | $13.12 | $13.12 | 24,376 |
| 2021-08-02 | $13.51 | $13.68 | $13.50 | $13.50 | $13.50 | 9,445 |
| 2021-07-30 | $13.71 | $13.71 | $13.31 | $13.44 | $13.44 | 3,190 |
| 2021-07-29 | $13.79 | $13.85 | $13.14 | $13.17 | $13.17 | 11,058 |
| 2021-07-28 | $13.66 | $13.78 | $13.61 | $13.66 | $13.66 | 4,101 |
| 2021-07-27 | $14.22 | $14.22 | $13.44 | $13.82 | $13.82 | 5,015 |
| 2021-07-26 | $13.99 | $14.49 | $13.88 | $14.34 | $14.34 | 7,423 |
| 2021-07-23 | $14.33 | $14.33 | $13.86 | $13.86 | $13.86 | 516 |
| 2021-07-22 | $14.05 | $14.59 | $14.05 | $14.50 | $14.50 | 3,379 |
| 2021-07-21 | $14.10 | $14.86 | $13.83 | $14.85 | $14.85 | 15,064 |
| 2021-07-20 | $14.21 | $14.21 | $13.80 | $14.03 | $14.03 | 2,635 |
| 2021-07-19 | $14.28 | $14.28 | $13.83 | $14.18 | $14.18 | 4,746 |
| 2021-07-16 | $14.31 | $14.35 | $13.85 | $14.35 | $14.35 | 1,653 |
| 2021-07-15 | $13.80 | $14.09 | $13.80 | $14.08 | $14.08 | 6,785 |
| 2021-07-14 | $13.86 | $13.97 | $13.86 | $13.97 | $13.97 | 3,518 |
| 2021-07-13 | $13.75 | $13.95 | $13.75 | $13.90 | $13.90 | 8,314 |
| 2021-07-12 | $14.04 | $14.04 | $13.75 | $13.88 | $13.88 | 8,961 |
| 2021-07-09 | $13.95 | $14.01 | $13.85 | $14.00 | $14.00 | 3,620 |
| 2021-07-08 | $13.96 | $14.44 | $13.76 | $14.44 | $14.44 | 2,985 |
| 2021-07-07 | $14.32 | $14.37 | $13.75 | $14.32 | $14.32 | 103,553 |
| 2021-07-06 | $14.60 | $14.60 | $14.30 | $14.31 | $14.31 | 1,666 |
| 2021-07-02 | $14.25 | $14.28 | $14.24 | $14.25 | $14.25 | 11,970 |
| 2021-07-01 | $13.86 | $14.38 | $13.86 | $14.20 | $14.20 | 5,489 |
| 2021-06-30 | $13.37 | $13.66 | $13.37 | $13.64 | $13.64 | 6,614 |
| 2021-06-29 | $13.37 | $13.64 | $13.37 | $13.50 | $13.50 | 5,303 |
| 2021-06-28 | $13.60 | $13.60 | $13.17 | $13.38 | $13.38 | 13,729 |
| 2021-06-25 | $13.76 | $13.76 | $13.12 | $13.70 | $13.70 | 26,892 |
| 2021-06-24 | $13.71 | $13.92 | $13.48 | $13.90 | $13.90 | 11,703 |
| 2021-06-23 | $13.89 | $13.94 | $13.50 | $13.90 | $13.90 | 8,072 |
| 2021-06-22 | $14.00 | $14.12 | $13.89 | $13.95 | $13.95 | 5,110 |
| 2021-06-21 | $14.58 | $14.58 | $14.00 | $14.00 | $14.00 | 11,305 |
| 2021-06-18 | $14.41 | $14.53 | $14.17 | $14.53 | $14.53 | 5,131 |
| 2021-06-17 | $14.58 | $14.61 | $14.25 | $14.55 | $14.55 | 12,213 |
| 2021-06-16 | $15.12 | $15.21 | $14.75 | $15.20 | $15.20 | 10,968 |
| 2021-06-15 | $15.21 | $16.93 | $15.10 | $15.20 | $15.20 | 37,552 |
| 2021-06-14 | $16.29 | $16.29 | $15.00 | $15.54 | $15.54 | 33,617 |
| 2021-06-11 | $15.11 | $15.73 | $15.00 | $15.67 | $15.67 | 22,150 |
| 2021-06-10 | $14.85 | $15.06 | $14.50 | $14.64 | $14.64 | 9,690 |
| 2021-06-09 | $15.00 | $15.21 | $14.66 | $15.02 | $15.02 | 10,128 |
| 2021-06-08 | $14.81 | $15.18 | $14.66 | $15.11 | $15.11 | 17,175 |
| 2021-06-07 | $14.21 | $14.88 | $14.00 | $14.88 | $14.88 | 21,304 |
| 2021-06-04 | $13.76 | $14.15 | $13.74 | $13.75 | $13.75 | 18,096 |
| 2021-06-03 | $13.41 | $13.59 | $13.35 | $13.46 | $13.46 | 7,783 |
| 2021-06-02 | $13.52 | $13.75 | $13.39 | $13.39 | $13.39 | 2,399 |
| 2021-06-01 | $13.81 | $14.09 | $13.51 | $13.68 | $13.68 | 23,020 |
| 2021-05-28 | $13.69 | $13.79 | $13.66 | $13.66 | $13.66 | 585 |
| 2021-05-27 | $14.30 | $14.49 | $14.20 | $14.20 | $14.20 | 3,836 |
| 2021-05-26 | $14.60 | $14.60 | $14.17 | $14.35 | $14.35 | 6,360 |
| 2021-05-25 | $14.34 | $14.56 | $14.25 | $14.38 | $14.38 | 5,366 |
| 2021-05-24 | $14.85 | $14.85 | $14.45 | $14.60 | $14.60 | 5,886 |
| 2021-05-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,259 |
| 2021-05-20 | $14.57 | $14.58 | $14.57 | $14.58 | $14.58 | 761 |
| 2021-05-19 | $14.45 | $14.60 | $14.42 | $14.60 | $14.60 | 6,283 |
| 2021-05-18 | $14.75 | $14.76 | $14.58 | $14.70 | $14.70 | 16,872 |
| 2021-05-17 | $14.20 | $14.95 | $14.17 | $14.75 | $14.75 | 7,483 |
| 2021-05-14 | $14.20 | $14.48 | $14.20 | $14.20 | $14.20 | 10,557 |
| 2021-05-13 | $14.00 | $14.15 | $13.92 | $14.15 | $14.15 | 4,345 |
| 2021-05-12 | $14.35 | $14.35 | $13.77 | $14.00 | $14.00 | 6,580 |
| 2021-05-11 | $14.44 | $14.44 | $13.88 | $14.35 | $14.35 | 13,380 |
| 2021-05-10 | $14.27 | $14.32 | $13.50 | $14.16 | $14.16 | 20,471 |
| 2021-05-07 | $14.51 | $14.61 | $14.13 | $14.40 | $14.40 | 7,374 |
| 2021-05-06 | $14.50 | $14.76 | $14.06 | $14.42 | $14.42 | 23,018 |
| 2021-05-05 | $14.30 | $14.30 | $14.05 | $14.13 | $14.13 | 8,591 |
| 2021-05-04 | $14.22 | $14.52 | $14.09 | $14.52 | $14.52 | 9,306 |
| 2021-05-03 | $14.31 | $14.76 | $14.06 | $14.76 | $14.76 | 37,363 |
| 2021-04-30 | $13.20 | $13.60 | $13.20 | $13.43 | $13.43 | 2,489 |
| 2021-04-29 | $13.45 | $13.48 | $13.20 | $13.30 | $13.30 | 2,660 |
| 2021-04-28 | $13.34 | $13.43 | $13.17 | $13.22 | $13.22 | 4,547 |
| 2021-04-27 | $13.00 | $13.30 | $13.00 | $13.16 | $13.16 | 3,130 |
| 2021-04-26 | $13.50 | $13.62 | $13.05 | $13.10 | $13.10 | 30,095 |
| 2021-04-23 | $13.12 | $13.14 | $13.00 | $13.00 | $13.00 | 13,676 |
| 2021-04-22 | $13.35 | $13.49 | $13.25 | $13.25 | $13.25 | 5,410 |
| 2021-04-21 | $13.28 | $13.32 | $13.13 | $13.13 | $13.13 | 10,104 |
| 2021-04-20 | $13.25 | $13.34 | $13.25 | $13.27 | $13.27 | 4,442 |
| 2021-04-19 | $13.62 | $13.75 | $13.22 | $13.39 | $13.39 | 16,548 |
| 2021-04-16 | $13.44 | $13.54 | $13.26 | $13.34 | $13.34 | 11,836 |
| 2021-04-15 | $13.71 | $13.79 | $13.40 | $13.41 | $13.41 | 10,046 |
| 2021-04-14 | $13.68 | $13.87 | $13.40 | $13.60 | $13.60 | 6,011 |
| 2021-04-13 | $14.00 | $14.45 | $13.60 | $13.99 | $13.99 | 19,695 |
| 2021-04-12 | $14.17 | $14.70 | $14.00 | $14.35 | $14.35 | 9,317 |
| 2021-04-09 | $14.75 | $14.89 | $14.39 | $14.44 | $14.44 | 13,296 |
| 2021-04-08 | $14.63 | $14.99 | $14.63 | $14.76 | $14.76 | 10,480 |
| 2021-04-07 | $14.67 | $15.44 | $14.65 | $14.87 | $14.87 | 6,976 |
| 2021-04-06 | $14.54 | $15.14 | $14.51 | $15.14 | $15.14 | 65,920 |
| 2021-04-05 | $14.64 | $15.40 | $14.55 | $14.95 | $14.95 | 29,372 |
| 2021-04-01 | $14.48 | $15.46 | $14.39 | $14.45 | $14.45 | 15,153 |
| 2021-03-31 | $14.36 | $15.49 | $14.35 | $14.70 | $14.70 | 53,328 |
| 2021-03-30 | $13.88 | $15.22 | $13.78 | $15.00 | $15.00 | 63,829 |
| 2021-03-29 | $13.93 | $14.35 | $13.57 | $14.00 | $14.00 | 64,787 |
| 2021-03-26 | $13.64 | $14.92 | $13.47 | $14.23 | $14.23 | 37,884 |
| 2021-03-25 | $14.50 | $14.51 | $13.31 | $14.03 | $14.03 | 57,265 |
| 2021-03-24 | $14.10 | $15.50 | $13.63 | $14.51 | $14.51 | 191,743 |
| 2021-03-23 | $13.07 | $13.07 | $12.35 | $12.56 | $12.56 | 2,262 |
| 2021-03-22 | $13.50 | $13.50 | $12.89 | $13.12 | $13.12 | 2,331 |
| 2021-03-19 | $12.80 | $12.80 | $12.48 | $12.55 | $12.55 | 2,510 |
| 2021-03-18 | $12.81 | $13.77 | $12.80 | $12.81 | $12.81 | 1,788 |
| 2021-03-17 | $12.80 | $13.80 | $12.80 | $13.80 | $13.80 | 749 |
| 2021-03-16 | $12.80 | $13.27 | $12.68 | $12.95 | $12.95 | 111,934 |
| 2021-03-15 | $12.97 | $13.19 | $12.60 | $12.80 | $12.80 | 42,164 |
| 2021-03-12 | $12.82 | $13.37 | $12.81 | $13.32 | $13.32 | 4,497 |
| 2021-03-11 | $12.94 | $13.26 | $12.82 | $12.82 | $12.82 | 35,207 |
| 2021-03-10 | $13.25 | $13.86 | $12.72 | $12.72 | $12.72 | 27,926 |
| 2021-03-09 | $13.40 | $13.68 | $12.81 | $13.55 | $13.55 | 22,911 |
| 2021-03-08 | $13.60 | $14.00 | $13.13 | $13.70 | $13.70 | 10,343 |
| 2021-03-05 | $14.34 | $14.66 | $14.20 | $14.20 | $14.20 | 6,495 |
| 2021-03-04 | $14.91 | $15.02 | $14.00 | $14.61 | $14.61 | 31,675 |
| 2021-03-03 | $15.42 | $15.42 | $14.80 | $15.00 | $15.00 | 98,633 |
| 2021-03-02 | $15.50 | $15.60 | $15.27 | $15.44 | $15.44 | 5,362 |
| 2021-03-01 | $14.91 | $16.61 | $14.91 | $15.75 | $15.75 | 7,372 |
| 2021-02-26 | $15.70 | $15.70 | $15.00 | $15.00 | $15.00 | 106,796 |
| 2021-02-25 | $15.61 | $15.80 | $15.51 | $15.54 | $15.54 | 1,051 |
| 2021-02-24 | $15.93 | $16.07 | $15.31 | $15.50 | $15.50 | 3,642 |
| 2021-02-23 | $15.83 | $16.00 | $15.24 | $15.24 | $15.24 | 5,331 |
| 2021-02-22 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 108,190 |
| 2021-02-19 | $16.39 | $16.69 | $16.39 | $16.41 | $16.41 | 2,136 |
| 2021-02-18 | $15.89 | $15.93 | $15.70 | $15.92 | $15.92 | 103,872 |
| 2021-02-17 | $16.49 | $16.49 | $16.08 | $16.23 | $16.23 | 7,113 |
| 2021-02-16 | $16.85 | $16.99 | $16.61 | $16.70 | $16.70 | 35,560 |
| 2021-02-12 | $16.95 | $17.00 | $16.70 | $16.85 | $16.85 | 14,248 |
| 2021-02-11 | $17.20 | $17.69 | $16.95 | $17.00 | $17.00 | 260,212 |
| 2021-02-10 | $17.57 | $17.57 | $16.95 | $16.95 | $16.95 | 8,336 |
| 2021-02-09 | $17.84 | $17.90 | $17.02 | $17.80 | $17.80 | 11,733 |
| 2021-02-08 | $17.65 | $17.78 | $17.30 | $17.69 | $17.69 | 10,079 |
| 2021-02-05 | $17.74 | $17.74 | $16.97 | $17.62 | $17.62 | 21,039 |
| 2021-02-04 | $17.80 | $17.80 | $17.01 | $17.07 | $17.07 | 24,021 |
| 2021-02-03 | $16.08 | $17.00 | $16.08 | $17.00 | $17.00 | 14,202 |
| 2021-02-02 | $15.49 | $16.03 | $15.21 | $16.03 | $16.03 | 21,579 |
| 2021-02-01 | $15.00 | $15.06 | $14.60 | $14.88 | $14.88 | 33,970 |
| 2021-01-29 | $14.96 | $15.22 | $14.55 | $14.71 | $14.71 | 53,584 |
| 2021-01-28 | $14.95 | $15.30 | $14.95 | $15.23 | $15.23 | 88,502 |
| 2021-01-27 | $15.92 | $15.97 | $14.63 | $14.71 | $14.71 | 58,802 |
| 2021-01-26 | $16.98 | $17.17 | $16.04 | $16.25 | $16.25 | 108,564 |
| 2021-01-25 | $17.17 | $17.27 | $16.50 | $16.88 | $16.88 | 52,546 |
| 2021-01-22 | $17.44 | $18.42 | $17.44 | $18.00 | $18.00 | 7,548 |
| 2021-01-21 | $18.99 | $19.06 | $18.40 | $18.70 | $18.70 | 52,133 |
| 2021-01-20 | $18.40 | $19.00 | $18.40 | $19.00 | $19.00 | 9,843 |
| 2021-01-19 | $17.73 | $18.29 | $17.42 | $17.90 | $17.90 | 26,328 |
| 2021-01-15 | $16.00 | $16.65 | $15.44 | $15.87 | $15.87 | 21,600 |
| 2021-01-14 | $16.80 | $16.80 | $16.04 | $16.07 | $16.07 | 11,228 |
| 2021-01-13 | $16.03 | $17.25 | $16.03 | $16.84 | $16.84 | 57,491 |
| 2021-01-12 | $15.74 | $16.00 | $15.40 | $15.75 | $15.75 | 42,881 |
| 2021-01-11 | $14.98 | $15.60 | $14.89 | $15.58 | $15.58 | 25,686 |
| 2021-01-08 | $14.69 | $14.94 | $14.37 | $14.90 | $14.90 | 4,350 |
| 2021-01-07 | $14.58 | $14.67 | $14.27 | $14.50 | $14.50 | 11,110 |
| 2021-01-06 | $14.84 | $14.85 | $14.55 | $14.78 | $14.78 | 57,383 |
| 2021-01-05 | $14.73 | $14.73 | $14.35 | $14.67 | $14.67 | 64,642 |
| 2021-01-04 | $14.51 | $14.76 | $14.18 | $14.41 | $14.41 | 24,512 |
| 2020-12-31 | $14.40 | $14.50 | $14.01 | $14.50 | $14.50 | 5,748 |
| 2020-12-30 | $13.20 | $13.80 | $13.20 | $13.80 | $13.80 | 8,822 |
| 2020-12-29 | $12.75 | $13.20 | $12.75 | $12.87 | $12.87 | 10,342 |
| 2020-12-28 | $12.85 | $13.05 | $12.60 | $12.76 | $12.76 | 25,844 |
| 2020-12-24 | $12.80 | $12.88 | $12.71 | $12.80 | $12.80 | 17,865 |
| 2020-12-23 | $12.71 | $13.13 | $12.71 | $12.90 | $12.90 | 81,311 |
| 2020-12-22 | $12.37 | $12.59 | $12.29 | $12.35 | $12.35 | 22,063 |
| 2020-12-21 | $12.10 | $12.50 | $12.10 | $12.42 | $12.42 | 149,366 |
| 2020-12-18 | $12.06 | $12.53 | $12.06 | $12.24 | $12.24 | 72,471 |
| 2020-12-17 | $12.14 | $12.40 | $12.01 | $12.03 | $12.03 | 154,228 |
| 2020-12-16 | $12.15 | $12.48 | $11.99 | $12.00 | $12.00 | 58,745 |
| 2020-12-15 | $12.20 | $12.34 | $12.00 | $12.00 | $12.00 | 37,794 |
| 2020-12-14 | $12.56 | $12.72 | $12.06 | $12.20 | $12.20 | 146,197 |
| 2020-12-11 | $12.02 | $12.58 | $11.94 | $12.00 | $12.00 | 68,822 |
| 2020-12-10 | $12.00 | $12.35 | $11.93 | $12.35 | $12.35 | 24,434 |
| 2020-12-09 | $12.10 | $12.41 | $11.60 | $11.84 | $11.84 | 100,113 |
| 2020-12-08 | $11.86 | $12.31 | $11.86 | $12.09 | $12.09 | 88,178 |
| 2020-12-07 | $12.40 | $12.40 | $11.77 | $11.77 | $11.77 | 123,015 |
| 2020-12-04 | $12.76 | $12.99 | $12.04 | $12.38 | $12.38 | 106,343 |
| 2020-12-03 | $12.58 | $13.00 | $12.42 | $12.43 | $12.43 | 16,025 |
| 2020-12-02 | $12.50 | $12.70 | $12.28 | $12.28 | $12.28 | 34,605 |
| 2020-12-01 | $12.80 | $13.15 | $12.37 | $12.55 | $12.55 | 29,207 |
| 2020-11-30 | $12.99 | $13.20 | $12.57 | $12.80 | $12.80 | 37,746 |
| 2020-11-27 | $13.25 | $13.25 | $12.72 | $12.95 | $12.95 | 4,600 |
| 2020-11-25 | $13.23 | $13.30 | $12.90 | $13.02 | $13.02 | 20,989 |
| 2020-11-24 | $13.23 | $13.66 | $13.20 | $13.35 | $13.35 | 4,341 |
| 2020-11-23 | $13.43 | $13.61 | $12.85 | $13.61 | $13.61 | 144,337 |
| 2020-11-20 | $13.89 | $13.89 | $13.11 | $13.42 | $13.42 | 16,617 |
| 2020-11-19 | $13.68 | $13.83 | $12.93 | $13.21 | $13.21 | 77,870 |
| 2020-11-18 | $14.40 | $14.40 | $13.80 | $13.80 | $13.80 | 24,886 |
| 2020-11-17 | $13.62 | $14.23 | $13.62 | $13.80 | $13.80 | 26,964 |
| 2020-11-16 | $14.27 | $14.27 | $13.74 | $14.00 | $14.00 | 56,740 |
| 2020-11-13 | $13.57 | $14.05 | $13.35 | $13.89 | $13.89 | 65,258 |
| 2020-11-12 | $13.50 | $13.80 | $12.60 | $13.03 | $13.03 | 47,182 |
| 2020-11-11 | $13.65 | $13.95 | $13.16 | $13.70 | $13.70 | 107,255 |
| 2020-11-10 | $13.31 | $13.35 | $12.85 | $12.85 | $12.85 | 9,623 |
| 2020-11-09 | $13.43 | $13.46 | $11.94 | $12.70 | $12.70 | 8,680 |
| 2020-11-06 | $13.36 | $13.38 | $12.92 | $13.28 | $13.28 | 12,201 |
| 2020-11-05 | $13.45 | $13.45 | $13.30 | $13.30 | $13.30 | 2,708 |
| 2020-11-04 | $12.72 | $13.94 | $12.72 | $12.92 | $12.92 | 8,513 |
| 2020-11-03 | $12.64 | $13.00 | $12.55 | $12.80 | $12.80 | 8,225 |
| 2020-11-02 | $12.55 | $13.24 | $12.42 | $12.84 | $12.84 | 31,987 |
| 2020-10-30 | $11.83 | $12.90 | $11.38 | $12.90 | $12.90 | 50,171 |
| 2020-10-29 | $11.56 | $12.91 | $11.35 | $11.35 | $11.35 | 15,099 |
| 2020-10-28 | $11.82 | $11.82 | $11.35 | $11.35 | $11.35 | 2,959 |
| 2020-10-27 | $12.30 | $12.50 | $12.27 | $12.27 | $12.27 | 3,481 |
| 2020-10-26 | $13.24 | $13.46 | $12.56 | $12.62 | $12.62 | 23,267 |
| 2020-10-23 | $13.70 | $14.00 | $13.01 | $13.95 | $13.95 | 3,885 |
| 2020-10-22 | $13.92 | $14.50 | $13.57 | $14.06 | $14.06 | 6,679 |
| 2020-10-21 | $14.13 | $14.50 | $14.13 | $14.50 | $14.50 | 5,039 |
| 2020-10-20 | $14.37 | $14.50 | $13.85 | $14.11 | $14.11 | 76,521 |
| 2020-10-19 | $14.55 | $14.90 | $12.80 | $13.70 | $13.70 | 33,286 |
| 2020-10-16 | $13.95 | $14.37 | $13.95 | $14.37 | $14.37 | 12,852 |
| 2020-10-15 | $13.57 | $14.01 | $13.50 | $14.01 | $14.01 | 4,214 |
| 2020-10-14 | $13.93 | $14.23 | $13.60 | $13.96 | $13.96 | 13,981 |
| 2020-10-13 | $14.39 | $14.58 | $13.75 | $13.78 | $13.78 | 156,108 |
| 2020-10-12 | $13.42 | $13.65 | $12.49 | $13.65 | $13.65 | 69,334 |
| 2020-10-09 | $13.39 | $13.82 | $13.24 | $13.24 | $13.24 | 5,175 |
| 2020-10-08 | $13.32 | $13.36 | $13.24 | $13.28 | $13.28 | 4,492 |
| 2020-10-07 | $13.06 | $13.49 | $13.03 | $13.27 | $13.27 | 10,270 |
| 2020-10-06 | $12.57 | $12.76 | $12.53 | $12.55 | $12.55 | 4,666 |
| 2020-10-05 | $12.42 | $12.42 | $11.89 | $12.40 | $12.40 | 17,770 |
| 2020-10-02 | $12.28 | $12.28 | $12.00 | $12.00 | $12.00 | 1,286 |
| 2020-10-01 | $12.31 | $12.40 | $11.93 | $12.10 | $12.10 | 36,623 |
| 2020-09-30 | $11.67 | $12.08 | $11.35 | $11.82 | $11.82 | 29,699 |
| 2020-09-29 | $11.47 | $11.47 | $11.26 | $11.31 | $11.31 | 1,249 |
| 2020-09-28 | $11.38 | $11.53 | $11.09 | $11.09 | $11.09 | 1,458 |
| 2020-09-25 | $11.35 | $11.49 | $11.16 | $11.28 | $11.28 | 23,547 |
| 2020-09-24 | $11.46 | $11.51 | $11.28 | $11.51 | $11.51 | 2,815 |
| 2020-09-23 | $11.41 | $11.58 | $11.30 | $11.50 | $11.50 | 26,131 |
| 2020-09-22 | $11.31 | $11.45 | $11.06 | $11.25 | $11.25 | 62,522 |
| 2020-09-21 | $11.44 | $11.46 | $11.25 | $11.45 | $11.45 | 11,480 |
| 2020-09-18 | $11.82 | $11.82 | $11.40 | $11.44 | $11.44 | 48,284 |
| 2020-09-17 | $11.81 | $12.25 | $11.43 | $12.07 | $12.07 | 94,983 |
| 2020-09-16 | $11.79 | $11.85 | $11.29 | $11.29 | $11.29 | 45,085 |
| 2020-09-15 | $11.85 | $11.85 | $11.30 | $11.30 | $11.30 | 47,316 |
| 2020-09-14 | $11.82 | $11.98 | $11.50 | $11.50 | $11.50 | 8,345 |
| 2020-09-11 | $11.72 | $11.81 | $11.36 | $11.80 | $11.80 | 3,305 |
| 2020-09-10 | $11.68 | $11.99 | $11.32 | $11.51 | $11.51 | 3,391 |
| 2020-09-09 | $11.78 | $11.81 | $11.40 | $11.46 | $11.46 | 5,907 |
| 2020-09-08 | $11.80 | $11.92 | $11.55 | $11.55 | $11.55 | 12,500 |
| 2020-09-04 | $11.99 | $11.99 | $11.68 | $11.68 | $11.68 | 6,997 |
| 2020-09-03 | $12.18 | $12.18 | $11.76 | $11.80 | $11.80 | 4,118 |
| 2020-09-02 | $11.98 | $12.06 | $11.70 | $11.72 | $11.72 | 92,746 |
| 2020-09-01 | $12.09 | $12.09 | $11.96 | $12.00 | $12.00 | 1,010 |
| 2020-08-31 | $11.98 | $12.65 | $11.98 | $12.57 | $12.57 | 11,452 |
| 2020-08-28 | $12.10 | $12.10 | $11.85 | $12.00 | $12.00 | 26,266 |
| 2020-08-27 | $11.90 | $12.31 | $11.76 | $11.83 | $11.83 | 4,581 |
| 2020-08-26 | $12.07 | $12.41 | $11.63 | $12.17 | $12.17 | 10,389 |
| 2020-08-25 | $11.96 | $12.10 | $11.91 | $12.10 | $12.10 | 6,974 |
| 2020-08-24 | $12.07 | $12.09 | $11.90 | $12.05 | $12.05 | 3,478 |
| 2020-08-21 | $11.77 | $12.17 | $11.68 | $11.89 | $11.89 | 13,611 |
| 2020-08-20 | $11.65 | $11.74 | $11.30 | $11.72 | $11.72 | 26,942 |
| 2020-08-19 | $12.00 | $12.23 | $11.89 | $11.90 | $11.90 | 72,348 |
| 2020-08-18 | $11.81 | $12.35 | $11.81 | $12.03 | $12.03 | 70,795 |
| 2020-08-17 | $12.07 | $12.17 | $11.81 | $11.92 | $11.92 | 12,401 |
| 2020-08-14 | $11.66 | $11.92 | $11.36 | $11.90 | $11.90 | 91,442 |
| 2020-08-13 | $12.17 | $12.28 | $11.56 | $11.70 | $11.70 | 58,737 |
| 2020-08-12 | $12.45 | $12.50 | $12.23 | $12.30 | $12.30 | 54,671 |
| 2020-08-11 | $12.35 | $12.35 | $11.64 | $11.95 | $11.95 | 21,479 |
| 2020-08-10 | $12.15 | $12.40 | $11.94 | $12.20 | $12.20 | 22,721 |
| 2020-08-07 | $11.41 | $11.94 | $10.78 | $11.87 | $11.87 | 220,352 |
| 2020-08-06 | $11.13 | $11.37 | $10.95 | $11.36 | $11.36 | 86,458 |
| 2020-08-05 | $10.90 | $11.26 | $10.50 | $10.67 | $10.67 | 104,022 |
| 2020-08-04 | $10.60 | $11.50 | $10.02 | $10.50 | $10.50 | 273,509 |
| 2020-08-03 | $10.08 | $10.25 | $9.46 | $10.24 | $10.24 | 57,703 |
| 2020-07-31 | $10.17 | $10.20 | $9.81 | $10.19 | $10.19 | 68,540 |
| 2020-07-30 | $10.36 | $10.48 | $9.86 | $10.15 | $10.15 | 28,056 |
| 2020-07-29 | $10.74 | $11.00 | $10.50 | $10.74 | $10.74 | 49,402 |
| 2020-07-28 | $10.60 | $10.95 | $10.50 | $10.91 | $10.91 | 58,250 |
| 2020-07-27 | $10.71 | $10.75 | $10.28 | $10.75 | $10.75 | 12,103 |
| 2020-07-24 | $10.73 | $10.74 | $10.52 | $10.52 | $10.52 | 5,548 |
| 2020-07-23 | $11.11 | $11.20 | $11.00 | $11.08 | $11.08 | 25,647 |
| 2020-07-22 | $11.22 | $11.50 | $10.65 | $10.84 | $10.84 | 51,745 |
| 2020-07-21 | $11.01 | $11.51 | $11.01 | $11.26 | $11.26 | 25,886 |
| 2020-07-20 | $11.10 | $11.23 | $11.00 | $11.22 | $11.22 | 15,511 |
| 2020-07-17 | $11.37 | $11.90 | $11.10 | $11.27 | $11.27 | 65,625 |
| 2020-07-16 | $11.01 | $11.77 | $10.32 | $11.39 | $11.39 | 165,654 |
| 2020-07-15 | $10.37 | $11.20 | $10.14 | $11.20 | $11.20 | 400,224 |
| 2020-07-14 | $11.21 | $11.29 | $9.01 | $9.87 | $9.87 | 915,017 |
| 2020-07-13 | $12.97 | $12.98 | $10.01 | $10.85 | $10.85 | 1,019,778 |
| 2020-07-10 | $15.13 | $15.95 | $12.76 | $13.42 | $13.42 | 2,404,913 |
Inventiva (IVA) News Headlines
Recent Inventiva (IVA) News
Similar Companies to Inventiva (IVA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |