Inventiva (IVA) Exchange: NASDAQ

Data as of March 29, 2024

$3.78 ($-0.02) -0.53%

Inventiva - Daily Information
Click for more stock information on Inventiva.
Daily Information Data
Date March 29, 2024
Open $3.80
Previous Close $3.78
High $3.90
Low $3.71
Adjusted Open $3.80
Previous Adjusted Close $3.78
Adjusted High $3.90
Adjusted Low $3.71

About Inventiva (IVA)

Inventiva SA ADR

Historical Stock Data for Inventiva (IVA)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.