Iveco Group N.V (IVCGF) Exchange: EXPM
Data as of May 9, 2025
$14.00 ($-0.22) -1.52%
Iveco Group N.V - Daily Information
Click for more stock information on Iveco Group N.V.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.40 |
| Previous Close | $14.00 |
| High | $14.40 |
| Low | $13.89 |
| Adjusted Open | $14.40 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.40 |
| Adjusted Low | $13.89 |
About Iveco Group N.V (IVCGF)
Invest in Iveco Group N.V (IVCGF)
Historical Stock Data for Iveco Group N.V (IVCGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | $14.40 | $14.40 | $13.89 | $14.00 | $14.00 | 1,175 |
| 2025-04-04 | $14.50 | $14.50 | $14.22 | $14.22 | $14.22 | 766 |
| 2025-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,250 |
| 2025-04-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 246 |
| 2025-04-01 | $16.25 | $16.25 | $16.00 | $16.14 | $16.14 | 1,311 |
| 2025-03-31 | $16.11 | $16.32 | $16.11 | $16.28 | $16.28 | 1,516 |
| 2025-03-28 | $17.17 | $17.17 | $17.16 | $17.16 | $17.16 | 960 |
| 2025-03-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 3,157 |
| 2025-03-26 | $17.85 | $17.99 | $17.85 | $17.99 | $17.99 | 686 |
| 2025-03-25 | $17.85 | $17.88 | $17.85 | $17.88 | $17.88 | 4,746 |
| 2025-03-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 573 |
| 2025-03-21 | $17.49 | $17.91 | $17.24 | $17.91 | $17.91 | 8,204 |
| 2025-03-20 | $17.59 | $17.81 | $17.59 | $17.81 | $17.81 | 816 |
| 2025-03-19 | $18.40 | $18.40 | $18.15 | $18.35 | $18.35 | 7,043 |
| 2025-03-18 | $18.30 | $18.62 | $18.27 | $18.62 | $18.62 | 5,049 |
| 2025-03-17 | $17.69 | $17.76 | $17.62 | $17.62 | $17.62 | 1,316 |
| 2025-03-14 | $17.33 | $17.45 | $17.33 | $17.45 | $17.45 | 1,361 |
| 2025-03-13 | $16.31 | $16.37 | $16.31 | $16.37 | $16.37 | 1,188 |
| 2025-03-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 260 |
| 2025-03-11 | $16.48 | $16.52 | $16.30 | $16.34 | $16.34 | 3,380 |
| 2025-03-10 | $16.26 | $16.27 | $16.20 | $16.20 | $16.20 | 4,792 |
| 2025-03-07 | $16.93 | $17.00 | $16.78 | $16.78 | $16.78 | 1,370 |
| 2025-03-06 | $17.52 | $17.52 | $17.32 | $17.32 | $17.32 | 5,751 |
| 2025-03-05 | $17.10 | $17.10 | $16.90 | $16.97 | $16.97 | 5,278 |
| 2025-03-04 | $15.55 | $15.85 | $15.55 | $15.85 | $15.85 | 6,113 |
| 2025-03-03 | $17.17 | $17.17 | $16.74 | $16.77 | $16.77 | 12,693 |
| 2025-02-28 | $15.71 | $15.71 | $15.60 | $15.62 | $15.62 | 1,323 |
| 2025-02-27 | $15.65 | $15.75 | $15.65 | $15.75 | $15.75 | 1,719 |
| 2025-02-26 | $16.00 | $16.00 | $15.91 | $16.00 | $16.00 | 1,712 |
| 2025-02-25 | $15.91 | $15.92 | $15.91 | $15.92 | $15.92 | 647 |
| 2025-02-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 41 |
| 2025-02-21 | $16.34 | $16.34 | $16.05 | $16.05 | $16.05 | 2,222 |
| 2025-02-20 | $16.22 | $16.22 | $16.16 | $16.22 | $16.22 | 1,761 |
| 2025-02-19 | $16.31 | $16.31 | $16.27 | $16.27 | $16.27 | 980 |
| 2025-02-18 | $16.39 | $16.39 | $16.30 | $16.30 | $16.30 | 2,494 |
| 2025-02-14 | $16.12 | $16.47 | $16.12 | $16.31 | $16.31 | 5,793 |
| 2025-02-13 | $15.86 | $15.86 | $15.66 | $15.78 | $15.78 | 2,966 |
| 2025-02-12 | $15.26 | $15.48 | $15.25 | $15.42 | $15.42 | 954 |
| 2025-02-11 | $14.99 | $15.21 | $14.99 | $15.18 | $15.18 | 25,176 |
| 2025-02-10 | $14.94 | $14.94 | $14.81 | $14.86 | $14.86 | 11,354 |
| 2025-02-07 | $14.38 | $14.57 | $14.35 | $14.44 | $14.44 | 12,265 |
| 2025-02-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 251 |
| 2025-02-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 280 |
| 2025-02-04 | $12.05 | $12.07 | $12.05 | $12.07 | $12.07 | 795 |
| 2025-02-03 | $11.64 | $11.91 | $11.64 | $11.91 | $11.91 | 1,854 |
| 2025-01-31 | $12.29 | $12.29 | $12.18 | $12.18 | $12.18 | 3,037 |
| 2025-01-30 | $12.50 | $12.69 | $12.48 | $12.69 | $12.69 | 9,159 |
| 2025-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 6 |
| 2025-01-28 | $11.85 | $11.85 | $11.80 | $11.80 | $11.80 | 2,100 |
| 2025-01-27 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 1,920 |
| 2025-01-24 | $11.91 | $11.91 | $11.77 | $11.87 | $11.87 | 2,202 |
| 2025-01-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 620 |
| 2025-01-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,624 |
| 2025-01-21 | $10.93 | $11.06 | $10.93 | $11.06 | $11.06 | 2,583 |
| 2025-01-17 | $10.54 | $10.54 | $10.48 | $10.48 | $10.48 | 2,758 |
| 2025-01-16 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 1,030 |
| 2025-01-15 | $10.15 | $10.34 | $10.10 | $10.16 | $10.16 | 5,213 |
| 2025-01-14 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 2,249 |
| 2025-01-13 | $9.36 | $9.47 | $9.36 | $9.47 | $9.47 | 833 |
| 2025-01-10 | $9.93 | $9.93 | $9.76 | $9.76 | $9.76 | 8,735 |
| 2025-01-08 | $9.75 | $9.86 | $9.75 | $9.86 | $9.86 | 1,225 |
| 2025-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,072 |
| 2025-01-06 | $9.66 | $9.67 | $9.60 | $9.67 | $9.67 | 5,202 |
| 2025-01-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1,222 |
| 2025-01-02 | $9.52 | $9.52 | $9.43 | $9.43 | $9.43 | 4,779 |
| 2024-12-31 | $9.74 | $9.74 | $9.59 | $9.59 | $9.59 | 3,192 |
| 2024-12-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 385 |
| 2024-12-27 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 4,911 |
| 2024-12-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 248 |
| 2024-12-24 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 1,012 |
| 2024-12-23 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 2,010 |
| 2024-12-20 | $9.52 | $9.75 | $9.52 | $9.69 | $9.69 | 13,994 |
| 2024-12-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 8,000 |
| 2024-12-18 | $10.04 | $10.04 | $9.91 | $9.91 | $9.91 | 979 |
| 2024-12-17 | $9.89 | $10.12 | $9.89 | $9.98 | $9.98 | 529 |
| 2024-12-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 459 |
| 2024-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 426 |
| 2024-12-12 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 495 |
| 2024-12-11 | $10.26 | $10.27 | $10.25 | $10.27 | $10.27 | 716 |
| 2024-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 448 |
| 2024-12-09 | $10.18 | $10.25 | $10.16 | $10.16 | $10.16 | 849 |
| 2024-12-06 | $10.57 | $10.57 | $10.51 | $10.51 | $10.51 | 579 |
| 2024-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 510 |
| 2024-12-04 | $10.24 | $10.37 | $10.24 | $10.37 | $10.37 | 613 |
| 2024-12-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 98 |
| 2024-12-02 | $9.97 | $9.99 | $9.91 | $9.99 | $9.99 | 3,316 |
| 2024-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 120 |
| 2024-11-27 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 12,300 |
| 2024-11-26 | $9.71 | $9.71 | $9.62 | $9.62 | $9.62 | 1,568 |
| 2024-11-25 | $9.72 | $9.81 | $9.72 | $9.80 | $9.80 | 5,319 |
| 2024-11-22 | $9.41 | $9.58 | $9.41 | $9.53 | $9.53 | 8,703 |
| 2024-11-21 | $9.53 | $9.61 | $9.53 | $9.59 | $9.59 | 2,828 |
| 2024-11-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 141 |
| 2024-11-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2024-11-18 | $9.82 | $10.04 | $9.82 | $10.04 | $10.04 | 1,379 |
| 2024-11-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 643 |
| 2024-11-14 | $10.01 | $10.01 | $9.94 | $10.01 | $10.01 | 661 |
| 2024-11-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 166 |
| 2024-11-12 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 670 |
| 2024-11-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 373 |
| 2024-11-08 | $10.47 | $10.50 | $10.47 | $10.50 | $10.50 | 3,283 |
| 2024-11-07 | $10.86 | $10.90 | $10.86 | $10.89 | $10.89 | 2,979 |
| 2024-11-06 | $10.00 | $10.00 | $9.93 | $9.97 | $9.97 | 2,162 |
| 2024-11-05 | $10.23 | $10.23 | $10.15 | $10.20 | $10.20 | 1,733 |
| 2024-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
| 2024-11-01 | $10.28 | $10.40 | $10.28 | $10.40 | $10.40 | 743 |
| 2024-10-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 127 |
| 2024-10-30 | $10.28 | $10.52 | $10.28 | $10.38 | $10.38 | 8,975 |
| 2024-10-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2,011 |
| 2024-10-28 | $10.51 | $10.62 | $10.51 | $10.62 | $10.62 | 1,707 |
| 2024-10-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 547 |
| 2024-10-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 346 |
| 2024-10-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 138 |
| 2024-10-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 221 |
| 2024-10-21 | $10.46 | $10.60 | $10.43 | $10.43 | $10.43 | 2,220 |
| 2024-10-18 | $10.57 | $10.62 | $10.55 | $10.62 | $10.62 | 3,094 |
| 2024-10-17 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 988 |
| 2024-10-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 117 |
| 2024-10-15 | $9.95 | $9.97 | $9.89 | $9.89 | $9.89 | 2,857 |
| 2024-10-14 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 1,180 |
| 2024-10-11 | $9.89 | $9.89 | $9.82 | $9.82 | $9.82 | 1,900 |
| 2024-10-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 70 |
| 2024-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,184 |
| 2024-10-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 492 |
| 2024-10-07 | $9.73 | $9.88 | $9.73 | $9.85 | $9.85 | 3,722 |
| 2024-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 405 |
| 2024-10-03 | $9.58 | $9.69 | $9.58 | $9.69 | $9.69 | 974 |
| 2024-10-02 | $9.64 | $9.66 | $9.64 | $9.64 | $9.64 | 2,658 |
| 2024-10-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 164 |
| 2024-09-30 | $10.14 | $10.14 | $10.04 | $10.04 | $10.04 | 653 |
| 2024-09-27 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 1,669 |
| 2024-09-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 528 |
| 2024-09-25 | $10.16 | $10.16 | $10.07 | $10.07 | $10.07 | 1,674 |
| 2024-09-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 955 |
| 2024-09-23 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 8,106 |
| 2024-09-20 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 11,404 |
| 2024-09-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 498 |
| 2024-09-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 17 |
| 2024-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 39 |
| 2024-09-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20 |
| 2024-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 520 |
| 2024-09-12 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 1,661 |
| 2024-09-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 130 |
| 2024-09-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 155 |
| 2024-09-09 | $9.53 | $9.56 | $9.52 | $9.56 | $9.56 | 1,560 |
| 2024-09-06 | $9.68 | $9.72 | $9.60 | $9.60 | $9.60 | 2,466 |
| 2024-09-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 217 |
| 2024-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 92 |
| 2024-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 30 |
| 2024-08-30 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 480 |
| 2024-08-29 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 1,546 |
| 2024-08-28 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 728 |
| 2024-08-27 | $10.50 | $10.50 | $10.32 | $10.35 | $10.35 | 1,665 |
| 2024-08-26 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 662 |
| 2024-08-23 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 490 |
| 2024-08-22 | $10.14 | $10.14 | $10.03 | $10.03 | $10.03 | 2,415 |
| 2024-08-21 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 2,664 |
| 2024-08-20 | $9.96 | $10.10 | $9.96 | $10.10 | $10.10 | 3,814 |
| 2024-08-19 | $10.01 | $10.02 | $9.96 | $9.96 | $9.96 | 5,003 |
| 2024-08-16 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 1,336 |
| 2024-08-15 | $9.68 | $9.95 | $9.68 | $9.95 | $9.95 | 529 |
| 2024-08-14 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 439 |
| 2024-08-13 | $9.45 | $9.59 | $9.45 | $9.59 | $9.59 | 1,696 |
| 2024-08-12 | $9.47 | $9.52 | $9.45 | $9.50 | $9.50 | 1,850 |
| 2024-08-09 | $9.49 | $9.49 | $9.45 | $9.48 | $9.48 | 989 |
| 2024-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 427 |
| 2024-08-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 560 |
| 2024-08-06 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 211 |
| 2024-08-05 | $9.16 | $9.17 | $9.16 | $9.17 | $9.17 | 4,664 |
| 2024-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 410 |
| 2024-08-01 | $10.16 | $10.16 | $9.94 | $9.94 | $9.94 | 2,703 |
| 2024-07-31 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 5,184 |
| 2024-07-30 | $10.05 | $10.08 | $10.01 | $10.08 | $10.08 | 643 |
| 2024-07-29 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 6,092 |
| 2024-07-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,960 |
| 2024-07-25 | $10.37 | $10.39 | $10.17 | $10.17 | $10.17 | 10,413 |
| 2024-07-24 | $12.10 | $12.10 | $10.95 | $10.95 | $10.95 | 9,282 |
| 2024-07-23 | $12.76 | $12.76 | $12.69 | $12.69 | $12.69 | 1,220 |
| 2024-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 4,755 |
| 2024-07-19 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 14,333 |
| 2024-07-18 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 400 |
| 2024-07-17 | $12.30 | $12.38 | $12.30 | $12.38 | $12.38 | 1,395 |
| 2024-07-16 | $12.53 | $12.53 | $12.51 | $12.51 | $12.51 | 1,580 |
| 2024-07-15 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 875 |
| 2024-07-12 | $12.37 | $12.49 | $12.37 | $12.49 | $12.49 | 1,365 |
| 2024-07-11 | $11.95 | $11.98 | $11.95 | $11.98 | $11.98 | 349 |
| 2024-07-10 | $11.69 | $11.75 | $11.69 | $11.75 | $11.75 | 1,360 |
| 2024-07-09 | $11.57 | $11.57 | $11.44 | $11.44 | $11.44 | 371 |
| 2024-07-08 | $11.31 | $11.34 | $11.31 | $11.34 | $11.34 | 1,973 |
| 2024-07-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 48 |
| 2024-07-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 207 |
| 2024-07-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 820 |
| 2024-07-01 | $11.66 | $11.66 | $11.43 | $11.43 | $11.43 | 709 |
| 2024-06-28 | $11.24 | $11.30 | $11.15 | $11.15 | $11.15 | 1,558 |
| 2024-06-27 | $11.20 | $11.20 | $10.99 | $10.99 | $10.99 | 4,150 |
| 2024-06-26 | $11.25 | $11.25 | $11.11 | $11.11 | $11.11 | 849 |
| 2024-06-25 | $11.29 | $11.33 | $11.27 | $11.27 | $11.27 | 932 |
| 2024-06-24 | $11.48 | $11.58 | $11.48 | $11.52 | $11.52 | 7,984 |
| 2024-06-21 | $11.21 | $11.24 | $11.21 | $11.24 | $11.24 | 692 |
| 2024-06-20 | $11.39 | $11.40 | $11.39 | $11.40 | $11.40 | 616 |
| 2024-06-18 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2024-06-17 | $11.26 | $11.38 | $11.26 | $11.38 | $11.38 | 1,461 |
| 2024-06-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 236 |
| 2024-06-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 61 |
| 2024-06-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 147 |
| 2024-06-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 831 |
| 2024-06-10 | $12.20 | $12.55 | $12.20 | $12.53 | $12.53 | 2,035 |
| 2024-06-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 83 |
| 2024-06-06 | $12.86 | $12.86 | $12.83 | $12.84 | $12.84 | 2,214 |
| 2024-06-05 | $12.20 | $12.29 | $12.20 | $12.22 | $12.22 | 2,411 |
| 2024-06-04 | $11.90 | $11.98 | $11.90 | $11.91 | $11.91 | 2,700 |
| 2024-06-03 | $12.04 | $12.05 | $12.04 | $12.05 | $12.05 | 3,769 |
| 2024-05-31 | $11.83 | $11.90 | $11.83 | $11.89 | $11.89 | 1,067 |
| 2024-05-30 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 153 |
| 2024-05-29 | $12.11 | $12.12 | $12.11 | $12.11 | $12.11 | 5,325 |
| 2024-05-28 | $12.55 | $12.60 | $12.49 | $12.54 | $12.54 | 5,656 |
| 2024-05-24 | $12.55 | $12.55 | $12.48 | $12.48 | $12.48 | 444 |
| 2024-05-23 | $12.32 | $12.32 | $12.12 | $12.12 | $12.12 | 6,856 |
| 2024-05-22 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 200 |
| 2024-05-21 | $12.16 | $12.17 | $12.16 | $12.17 | $12.17 | 666 |
| 2024-05-20 | $12.46 | $12.48 | $12.29 | $12.29 | $12.29 | 11,985 |
| 2024-05-17 | $12.37 | $12.45 | $12.37 | $12.45 | $12.45 | 464 |
| 2024-05-16 | $12.61 | $12.61 | $12.54 | $12.57 | $12.57 | 1,914 |
| 2024-05-15 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 3,010 |
| 2024-05-14 | $12.46 | $12.67 | $12.46 | $12.62 | $12.62 | 3,779 |
| 2024-05-13 | $12.11 | $12.32 | $12.11 | $12.32 | $12.32 | 1,556 |
| 2024-05-10 | $12.92 | $12.92 | $12.65 | $12.68 | $12.68 | 839 |
| 2024-05-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 176 |
| 2024-05-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 439 |
| 2024-05-07 | $12.40 | $12.45 | $12.40 | $12.45 | $12.45 | 5,224 |
| 2024-05-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 360 |
| 2024-05-03 | $12.38 | $12.42 | $12.38 | $12.42 | $12.42 | 1,544 |
| 2024-05-02 | $12.37 | $12.47 | $12.37 | $12.47 | $12.47 | 3,401 |
| 2024-05-01 | $12.61 | $12.68 | $12.61 | $12.68 | $12.68 | 1,452 |
| 2024-04-30 | $12.63 | $12.63 | $12.59 | $12.59 | $12.59 | 209 |
| 2024-04-29 | $12.88 | $13.07 | $12.88 | $13.00 | $13.00 | 1,840 |
| 2024-04-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 34 |
| 2024-04-25 | $12.38 | $12.41 | $12.37 | $12.41 | $12.41 | 1,446 |
| 2024-04-24 | $12.76 | $12.81 | $12.76 | $12.81 | $12.81 | 1,674 |
| 2024-04-23 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 478 |
| 2024-04-22 | $12.57 | $12.69 | $12.57 | $12.63 | $12.63 | 6,096 |
| 2024-04-19 | $13.16 | $13.19 | $13.16 | $13.18 | $13.18 | 867 |
| 2024-04-18 | $13.39 | $13.39 | $13.32 | $13.32 | $13.32 | 1,493 |
| 2024-04-17 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 93 |
| 2024-04-16 | $13.34 | $13.41 | $13.30 | $13.31 | $13.31 | 2,134 |
| 2024-04-15 | $13.45 | $13.45 | $13.32 | $13.32 | $13.32 | 6,106 |
| 2024-04-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 251 |
| 2024-04-11 | $13.84 | $13.84 | $13.72 | $13.83 | $13.83 | 780 |
| 2024-04-10 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 4,752 |
| 2024-04-09 | $15.02 | $15.02 | $14.77 | $14.87 | $14.87 | 4,215 |
| 2024-04-08 | $15.73 | $15.86 | $15.73 | $15.75 | $15.75 | 6,642 |
| 2024-04-05 | $15.07 | $15.23 | $15.05 | $15.16 | $15.16 | 970 |
| 2024-04-04 | $15.19 | $15.19 | $15.15 | $15.16 | $15.16 | 970 |
| 2024-04-03 | $15.14 | $15.14 | $15.12 | $15.14 | $15.14 | 3,511 |
| 2024-04-02 | $15.15 | $15.15 | $15.09 | $15.14 | $15.14 | 3,511 |
| 2024-04-01 | $14.87 | $14.87 | $14.71 | $14.71 | $14.71 | 891 |
| 2024-03-28 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 560 |
| 2024-03-27 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 244 |
| 2024-03-26 | $15.18 | $15.26 | $15.15 | $15.26 | $15.26 | 1,366 |
| 2024-03-25 | $15.10 | $15.12 | $15.10 | $15.12 | $15.12 | 2,730 |
| 2024-03-22 | $14.92 | $14.95 | $14.86 | $14.86 | $14.86 | 1,443 |
| 2024-03-21 | $15.03 | $15.07 | $14.98 | $15.03 | $15.03 | 8,820 |
| 2024-03-20 | $14.76 | $14.88 | $14.75 | $14.88 | $14.88 | 23,372 |
| 2024-03-19 | $14.35 | $14.62 | $14.35 | $14.60 | $14.60 | 34,735 |
| 2024-03-18 | $14.15 | $14.26 | $14.03 | $14.18 | $14.18 | 5,250 |
| 2024-03-15 | $14.80 | $14.86 | $14.61 | $14.61 | $14.61 | 2,657 |
| 2024-03-14 | $14.29 | $14.86 | $14.28 | $14.75 | $14.75 | 5,472 |
| 2024-03-13 | $13.32 | $13.32 | $13.27 | $13.30 | $13.30 | 6,512 |
| 2024-03-12 | $13.37 | $13.40 | $13.26 | $13.30 | $13.30 | 6,512 |
| 2024-03-11 | $13.30 | $13.59 | $13.26 | $13.59 | $13.59 | 827 |
| 2024-03-08 | $13.78 | $13.78 | $13.33 | $13.33 | $13.33 | 5,381 |
| 2024-03-07 | $13.08 | $13.13 | $13.05 | $13.08 | $13.08 | 6,337 |
| 2024-03-06 | $13.21 | $13.21 | $13.16 | $13.16 | $13.16 | 6,169 |
| 2024-03-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 1,262 |
| 2024-03-04 | $12.90 | $12.90 | $12.89 | $12.89 | $12.89 | 3,019 |
| 2024-03-01 | $12.80 | $12.93 | $12.80 | $12.88 | $12.88 | 4,494 |
| 2024-02-29 | $12.41 | $12.41 | $12.29 | $12.36 | $12.36 | 1,920 |
| 2024-02-28 | $12.69 | $12.69 | $12.54 | $12.61 | $12.61 | 1,200 |
| 2024-02-27 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 454 |
| 2024-02-26 | $12.41 | $12.65 | $12.41 | $12.56 | $12.56 | 8,784 |
| 2024-02-23 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 1,463 |
| 2024-02-22 | $11.92 | $11.96 | $11.92 | $11.92 | $11.92 | 2,850 |
| 2024-02-21 | $11.92 | $11.95 | $11.87 | $11.89 | $11.89 | 5,323 |
| 2024-02-20 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 5,270 |
| 2024-02-16 | $12.00 | $12.03 | $11.97 | $12.01 | $12.01 | 8,538 |
| 2024-02-15 | $11.94 | $12.00 | $11.92 | $12.00 | $12.00 | 22,096 |
| 2024-02-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 307 |
| 2024-02-13 | $11.62 | $11.62 | $11.61 | $11.62 | $11.62 | 5,100 |
| 2024-02-12 | $11.56 | $11.67 | $11.56 | $11.63 | $11.63 | 976 |
| 2024-02-09 | $11.43 | $11.44 | $11.36 | $11.38 | $11.38 | 1,855 |
| 2024-02-08 | $10.63 | $10.63 | $10.57 | $10.57 | $10.57 | 951 |
| 2024-02-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 376 |
| 2024-02-06 | $10.58 | $10.61 | $10.53 | $10.56 | $10.56 | 7,309 |
| 2024-02-05 | $10.66 | $10.66 | $10.57 | $10.59 | $10.59 | 20,025 |
| 2024-02-02 | $10.92 | $10.92 | $10.84 | $10.84 | $10.84 | 1,094 |
| 2024-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 521 |
| 2024-01-31 | $10.77 | $10.78 | $10.74 | $10.74 | $10.74 | 1,583 |
| 2024-01-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 312 |
| 2024-01-29 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 1,659 |
| 2024-01-26 | $10.44 | $10.50 | $10.40 | $10.45 | $10.45 | 6,933 |
| 2024-01-25 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 805 |
| 2024-01-24 | $10.40 | $10.43 | $10.39 | $10.43 | $10.43 | 3,351 |
| 2024-01-23 | $10.11 | $10.20 | $10.01 | $10.09 | $10.09 | 14,223 |
| 2024-01-22 | $9.85 | $9.91 | $9.85 | $9.86 | $9.86 | 17,740 |
| 2024-01-19 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 14,218 |
| 2024-01-18 | $9.88 | $9.90 | $9.83 | $9.88 | $9.88 | 7,768 |
| 2024-01-17 | $10.03 | $10.06 | $9.92 | $10.06 | $10.06 | 15,055 |
| 2024-01-16 | $10.30 | $10.30 | $10.25 | $10.28 | $10.28 | 4,022 |
| 2024-01-12 | $10.41 | $10.42 | $10.30 | $10.40 | $10.40 | 23,280 |
| 2024-01-11 | $10.25 | $10.25 | $10.10 | $10.14 | $10.14 | 1,113 |
| 2024-01-10 | $9.44 | $9.54 | $9.44 | $9.52 | $9.52 | 6,193 |
| 2024-01-09 | $9.20 | $9.32 | $9.20 | $9.23 | $9.23 | 17,625 |
| 2024-01-08 | $9.16 | $9.24 | $9.16 | $9.18 | $9.18 | 8,377 |
| 2024-01-05 | $8.98 | $9.14 | $8.98 | $9.06 | $9.06 | 7,973 |
| 2024-01-04 | $8.76 | $8.93 | $8.76 | $8.92 | $8.92 | 18,539 |
| 2024-01-03 | $8.80 | $8.80 | $8.74 | $8.74 | $8.74 | 17,081 |
| 2024-01-02 | $8.93 | $8.93 | $8.73 | $8.73 | $8.73 | 23,194 |
| 2023-12-29 | $9.09 | $9.09 | $8.95 | $8.95 | $8.95 | 22,067 |
| 2023-12-28 | $9.00 | $9.13 | $8.98 | $9.13 | $9.13 | 30,796 |
| 2023-12-27 | $8.85 | $8.90 | $8.84 | $8.90 | $8.90 | 1,845 |
| 2023-12-26 | $8.63 | $8.75 | $8.63 | $8.75 | $8.75 | 1,107 |
| 2023-12-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 465 |
| 2023-12-21 | $8.70 | $8.83 | $8.70 | $8.83 | $8.83 | 13,100 |
| 2023-12-20 | $8.78 | $8.87 | $8.72 | $8.81 | $8.81 | 13,077 |
| 2023-12-19 | $8.66 | $8.70 | $8.62 | $8.70 | $8.70 | 18,677 |
| 2023-12-18 | $8.61 | $8.65 | $8.59 | $8.59 | $8.59 | 6,954 |
| 2023-12-15 | $8.65 | $8.67 | $8.50 | $8.57 | $8.57 | 11,061 |
| 2023-12-14 | $8.55 | $8.56 | $8.55 | $8.56 | $8.56 | 2,582 |
| 2023-12-13 | $8.29 | $8.32 | $8.26 | $8.26 | $8.26 | 2,697 |
| 2023-12-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 536 |
| 2023-12-11 | $8.52 | $8.52 | $8.41 | $8.43 | $8.43 | 872 |
| 2023-12-08 | $8.46 | $8.59 | $8.46 | $8.46 | $8.46 | 6,501 |
| 2023-12-07 | $8.59 | $8.59 | $8.53 | $8.53 | $8.53 | 945 |
| 2023-12-06 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 6,688 |
| 2023-12-05 | $8.39 | $8.39 | $8.36 | $8.36 | $8.36 | 1,790 |
| 2023-12-04 | $8.26 | $8.26 | $8.24 | $8.24 | $8.24 | 632 |
| 2023-12-01 | $8.35 | $8.35 | $8.29 | $8.29 | $8.29 | 6,537 |
| 2023-11-30 | $8.09 | $8.11 | $8.09 | $8.11 | $8.11 | 1,112 |
| 2023-11-29 | $8.12 | $8.16 | $8.12 | $8.16 | $8.16 | 655 |
| 2023-11-28 | $8.11 | $8.11 | $8.00 | $8.00 | $8.00 | 13,140 |
| 2023-11-27 | $7.87 | $7.87 | $7.81 | $7.81 | $7.81 | 844 |
| 2023-11-24 | $7.84 | $7.97 | $7.84 | $7.97 | $7.97 | 461 |
| 2023-11-22 | $7.72 | $7.79 | $7.72 | $7.77 | $7.77 | 547 |
| 2023-11-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 139 |
| 2023-11-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 297 |
| 2023-11-17 | $8.00 | $8.00 | $7.64 | $7.64 | $7.64 | 1,146 |
| 2023-11-16 | $8.00 | $8.00 | $7.89 | $7.89 | $7.89 | 2,396 |
| 2023-11-15 | $7.96 | $8.02 | $7.96 | $8.00 | $8.00 | 923 |
| 2023-11-14 | $7.74 | $7.80 | $7.67 | $7.80 | $7.80 | 1,584 |
| 2023-11-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 253 |
| 2023-11-10 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 1,544 |
| 2023-11-09 | $7.70 | $7.70 | $7.51 | $7.51 | $7.51 | 2,470 |
| 2023-11-08 | $7.60 | $7.67 | $7.60 | $7.67 | $7.67 | 774 |
| 2023-11-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 383 |
| 2023-11-06 | $7.54 | $7.54 | $7.43 | $7.43 | $7.43 | 3,637 |
| 2023-11-03 | $7.63 | $7.63 | $7.60 | $7.62 | $7.62 | 1,551 |
| 2023-11-02 | $7.78 | $7.78 | $7.70 | $7.70 | $7.70 | 826 |
| 2023-11-01 | $8.25 | $8.25 | $7.67 | $7.75 | $7.75 | 345 |
| 2023-10-31 | $8.43 | $8.43 | $8.35 | $8.35 | $8.35 | 759 |
| 2023-10-30 | $8.47 | $8.47 | $8.45 | $8.45 | $8.45 | 474 |
| 2023-10-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 478 |
| 2023-10-26 | $8.33 | $8.33 | $8.32 | $8.32 | $8.32 | 384 |
| 2023-10-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 217 |
| 2023-10-24 | $8.32 | $8.32 | $8.31 | $8.31 | $8.31 | 664 |
| 2023-10-23 | $8.41 | $8.41 | $8.30 | $8.32 | $8.32 | 1,664 |
| 2023-10-20 | $8.48 | $8.48 | $8.46 | $8.46 | $8.46 | 716 |
| 2023-10-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 290 |
| 2023-10-18 | $8.89 | $8.96 | $8.89 | $8.96 | $8.96 | 750 |
| 2023-10-17 | $9.11 | $9.15 | $9.11 | $9.15 | $9.15 | 1,523 |
| 2023-10-16 | $9.21 | $9.28 | $9.11 | $9.11 | $9.11 | 6,783 |
| 2023-10-13 | $9.23 | $9.23 | $9.17 | $9.17 | $9.17 | 487 |
| 2023-10-12 | $9.51 | $9.51 | $9.43 | $9.43 | $9.43 | 542 |
| 2023-10-11 | $9.61 | $9.70 | $9.58 | $9.58 | $9.58 | 4,062 |
| 2023-10-10 | $9.35 | $9.35 | $9.29 | $9.29 | $9.29 | 10,543 |
| 2023-10-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 3,680 |
| 2023-10-06 | $9.35 | $9.44 | $9.35 | $9.44 | $9.44 | 570 |
| 2023-10-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 353 |
| 2023-10-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 329 |
| 2023-10-03 | $9.20 | $9.20 | $9.08 | $9.12 | $9.12 | 4,575 |
| 2023-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 196 |
| 2023-09-29 | $9.46 | $9.46 | $9.24 | $9.24 | $9.24 | 845 |
| 2023-09-28 | $9.30 | $9.42 | $9.30 | $9.42 | $9.42 | 1,153 |
| 2023-09-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 313 |
| 2023-09-26 | $9.70 | $9.82 | $9.62 | $9.62 | $9.62 | 3,061 |
| 2023-09-25 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 1,093 |
| 2023-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 104 |
| 2023-09-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 563 |
| 2023-09-20 | $9.72 | $9.72 | $9.56 | $9.56 | $9.56 | 3,015 |
| 2023-09-19 | $9.50 | $9.52 | $9.50 | $9.52 | $9.52 | 909 |
| 2023-09-18 | $9.40 | $9.45 | $9.39 | $9.39 | $9.39 | 2,805 |
| 2023-09-15 | $9.48 | $9.54 | $9.48 | $9.50 | $9.50 | 674 |
| 2023-09-14 | $9.67 | $9.67 | $9.57 | $9.57 | $9.57 | 673 |
| 2023-09-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 66 |
| 2023-09-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 166 |
| 2023-09-11 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 2,151 |
| 2023-09-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 559 |
| 2023-09-07 | $9.43 | $9.46 | $9.37 | $9.46 | $9.46 | 1,610 |
| 2023-09-06 | $9.59 | $9.63 | $9.58 | $9.63 | $9.63 | 1,085 |
| 2023-09-05 | $9.71 | $9.79 | $9.68 | $9.68 | $9.68 | 825 |
| 2023-09-01 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 730 |
| 2023-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 338 |
| 2023-08-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 536 |
| 2023-08-29 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 428 |
| 2023-08-28 | $9.41 | $9.54 | $9.41 | $9.54 | $9.54 | 2,051 |
| 2023-08-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 104 |
| 2023-08-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 42 |
| 2023-08-23 | $9.29 | $9.33 | $9.29 | $9.33 | $9.33 | 1,022 |
| 2023-08-22 | $9.36 | $9.36 | $9.29 | $9.35 | $9.35 | 1,877 |
| 2023-08-21 | $9.40 | $9.40 | $9.36 | $9.36 | $9.36 | 824 |
| 2023-08-18 | $9.54 | $9.56 | $9.50 | $9.52 | $9.52 | 15,760 |
| 2023-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 105 |
| 2023-08-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 358 |
| 2023-08-15 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 705 |
| 2023-08-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 584 |
| 2023-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 221 |
| 2023-08-10 | $10.30 | $10.30 | $10.13 | $10.13 | $10.13 | 1,453 |
| 2023-08-09 | $10.12 | $10.26 | $10.12 | $10.21 | $10.21 | 1,383 |
| 2023-08-08 | $10.19 | $10.37 | $10.19 | $10.37 | $10.37 | 2,064 |
| 2023-08-07 | $10.34 | $10.42 | $10.34 | $10.34 | $10.34 | 2,393 |
| 2023-08-04 | $10.63 | $10.66 | $10.63 | $10.64 | $10.64 | 2,094 |
| 2023-08-03 | $10.53 | $10.66 | $10.49 | $10.66 | $10.66 | 1,468 |
| 2023-08-02 | $10.44 | $10.52 | $10.32 | $10.45 | $10.45 | 9,873 |
| 2023-08-01 | $9.62 | $9.69 | $9.54 | $9.62 | $9.62 | 1,155 |
| 2023-07-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,124 |
| 2023-07-28 | $9.49 | $9.50 | $9.34 | $9.42 | $9.42 | 997 |
| 2023-07-27 | $9.06 | $9.09 | $9.02 | $9.02 | $9.02 | 2,596 |
| 2023-07-26 | $9.02 | $9.02 | $8.93 | $8.95 | $8.95 | 533 |
| 2023-07-25 | $9.00 | $9.00 | $8.84 | $8.84 | $8.84 | 1,734 |
| 2023-07-24 | $9.08 | $9.08 | $9.00 | $9.06 | $9.06 | 2,445 |
| 2023-07-21 | $9.01 | $9.09 | $9.01 | $9.09 | $9.09 | 1,672 |
| 2023-07-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,082 |
| 2023-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2023-07-18 | $9.46 | $9.50 | $9.45 | $9.50 | $9.50 | 855 |
| 2023-07-17 | $9.43 | $9.43 | $9.40 | $9.40 | $9.40 | 620 |
| 2023-07-14 | $9.57 | $9.62 | $9.30 | $9.30 | $9.30 | 1,871 |
| 2023-07-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 703 |
| 2023-07-12 | $9.25 | $9.26 | $9.20 | $9.26 | $9.26 | 1,816 |
| 2023-07-11 | $9.05 | $9.05 | $9.04 | $9.04 | $9.04 | 1,074 |
| 2023-07-10 | $8.83 | $8.86 | $8.78 | $8.86 | $8.86 | 1,564 |
| 2023-07-07 | $8.79 | $8.83 | $8.79 | $8.83 | $8.83 | 686 |
| 2023-07-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 299 |
| 2023-07-05 | $8.83 | $8.83 | $8.67 | $8.67 | $8.67 | 492 |
| 2023-07-03 | $8.93 | $9.00 | $8.93 | $9.00 | $9.00 | 5,107 |
| 2023-06-30 | $8.94 | $9.05 | $8.94 | $9.05 | $9.05 | 424 |
| 2023-06-29 | $8.68 | $8.77 | $8.67 | $8.67 | $8.67 | 3,405 |
| 2023-06-28 | $8.52 | $8.60 | $8.52 | $8.60 | $8.60 | 454 |
| 2023-06-27 | $8.63 | $8.72 | $8.61 | $8.72 | $8.72 | 4,085 |
| 2023-06-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 135 |
| 2023-06-23 | $8.79 | $8.82 | $8.72 | $8.72 | $8.72 | 1,754 |
| 2023-06-22 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 733 |
| 2023-06-21 | $8.79 | $8.84 | $8.65 | $8.65 | $8.65 | 1,995 |
| 2023-06-20 | $8.51 | $8.52 | $8.48 | $8.50 | $8.50 | 1,571 |
| 2023-06-16 | $8.59 | $8.59 | $8.38 | $8.38 | $8.38 | 3,166 |
| 2023-06-15 | $8.33 | $8.55 | $8.33 | $8.55 | $8.55 | 2,366 |
| 2023-06-14 | $8.40 | $8.40 | $8.25 | $8.25 | $8.25 | 3,304 |
| 2023-06-13 | $8.14 | $8.17 | $8.14 | $8.14 | $8.14 | 9,974 |
| 2023-06-12 | $7.97 | $8.01 | $7.92 | $8.01 | $8.01 | 1,316 |
| 2023-06-09 | $7.89 | $7.89 | $7.88 | $7.89 | $7.89 | 1,269 |
| 2023-06-08 | $7.84 | $7.92 | $7.84 | $7.85 | $7.85 | 4,210 |
| 2023-06-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 866 |
| 2023-06-06 | $7.80 | $7.89 | $7.80 | $7.89 | $7.89 | 717 |
| 2023-06-05 | $7.85 | $7.92 | $7.84 | $7.87 | $7.87 | 3,782 |
| 2023-06-02 | $7.87 | $7.93 | $7.84 | $7.84 | $7.84 | 6,644 |
| 2023-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 187 |
| 2023-05-31 | $7.42 | $7.51 | $7.41 | $7.50 | $7.50 | 2,635 |
| 2023-05-30 | $7.63 | $7.63 | $7.61 | $7.61 | $7.61 | 2,227 |
| 2023-05-26 | $7.67 | $7.80 | $7.67 | $7.80 | $7.80 | 638 |
| 2023-05-25 | $7.73 | $7.73 | $7.65 | $7.65 | $7.65 | 425 |
| 2023-05-24 | $7.87 | $7.87 | $7.77 | $7.81 | $7.81 | 1,484 |
| 2023-05-23 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1,053 |
| 2023-05-22 | $8.06 | $8.18 | $8.04 | $8.18 | $8.18 | 755 |
| 2023-05-19 | $8.20 | $8.24 | $8.20 | $8.24 | $8.24 | 888 |
| 2023-05-18 | $8.10 | $8.10 | $8.07 | $8.07 | $8.07 | 1,731 |
| 2023-05-17 | $7.95 | $8.08 | $7.95 | $8.08 | $8.08 | 3,709 |
| 2023-05-16 | $7.95 | $7.95 | $7.87 | $7.87 | $7.87 | 928 |
| 2023-05-15 | $7.93 | $7.95 | $7.90 | $7.91 | $7.91 | 839 |
| 2023-05-12 | $8.01 | $8.03 | $7.99 | $7.99 | $7.99 | 1,687 |
| 2023-05-11 | $8.19 | $8.29 | $8.14 | $8.29 | $8.29 | 5,020 |
| 2023-05-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 256 |
| 2023-05-09 | $8.67 | $8.77 | $8.67 | $8.77 | $8.77 | 751 |
| 2023-05-08 | $8.74 | $8.75 | $8.64 | $8.72 | $8.72 | 2,775 |
| 2023-05-05 | $8.57 | $8.73 | $8.57 | $8.69 | $8.69 | 1,442 |
| 2023-05-04 | $8.32 | $8.44 | $8.32 | $8.44 | $8.44 | 635 |
| 2023-05-03 | $8.59 | $8.71 | $8.59 | $8.71 | $8.71 | 869 |
| 2023-05-02 | $8.69 | $8.69 | $8.58 | $8.64 | $8.64 | 1,520 |
| 2023-05-01 | $8.94 | $8.99 | $8.94 | $8.99 | $8.99 | 3,321 |
| 2023-04-28 | $8.96 | $8.97 | $8.94 | $8.94 | $8.94 | 1,390 |
| 2023-04-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,787 |
| 2023-04-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 694 |
| 2023-04-25 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 1,313 |
| 2023-04-24 | $9.19 | $9.34 | $9.16 | $9.34 | $9.34 | 1,678 |
| 2023-04-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 369 |
| 2023-04-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 495 |
| 2023-04-19 | $9.00 | $9.12 | $9.00 | $9.12 | $9.12 | 498 |
| 2023-04-18 | $9.22 | $9.22 | $9.09 | $9.17 | $9.17 | 722 |
| 2023-04-17 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 2,959 |
| 2023-04-14 | $8.90 | $8.90 | $8.88 | $8.90 | $8.90 | 1,691 |
| 2023-04-13 | $8.85 | $8.85 | $8.82 | $8.82 | $8.82 | 4,145 |
| 2023-04-12 | $8.88 | $8.88 | $8.80 | $8.84 | $8.84 | 2,651 |
| 2023-04-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 345 |
| 2023-04-10 | $8.40 | $8.55 | $8.40 | $8.52 | $8.52 | 1,008 |
| 2023-04-06 | $8.52 | $8.76 | $8.52 | $8.64 | $8.64 | 1,647 |
| 2023-04-05 | $8.66 | $8.72 | $8.58 | $8.58 | $8.58 | 1,480 |
| 2023-04-04 | $9.36 | $9.36 | $9.12 | $9.12 | $9.12 | 3,859 |
| 2023-04-03 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 724 |
| 2023-03-31 | $9.48 | $9.48 | $9.41 | $9.41 | $9.41 | 1,365 |
| 2023-03-30 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 626 |
| 2023-03-29 | $9.43 | $9.50 | $9.42 | $9.42 | $9.42 | 860 |
| 2023-03-28 | $9.60 | $9.72 | $9.58 | $9.58 | $9.58 | 911 |
| 2023-03-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 29 |
| 2023-03-24 | $9.21 | $9.35 | $9.21 | $9.23 | $9.23 | 5,446 |
| 2023-03-23 | $9.89 | $9.89 | $9.80 | $9.80 | $9.80 | 773 |
| 2023-03-22 | $9.66 | $9.79 | $9.66 | $9.79 | $9.79 | 1,119 |
| 2023-03-21 | $9.36 | $9.36 | $9.28 | $9.36 | $9.36 | 486 |
| 2023-03-20 | $8.99 | $9.14 | $8.99 | $9.11 | $9.11 | 1,357 |
| 2023-03-17 | $8.98 | $9.09 | $8.98 | $9.09 | $9.09 | 1,802 |
| 2023-03-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 250 |
| 2023-03-15 | $8.83 | $8.98 | $8.83 | $8.90 | $8.90 | 1,013 |
| 2023-03-14 | $9.52 | $9.52 | $9.45 | $9.45 | $9.45 | 2,124 |
| 2023-03-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 676 |
| 2023-03-10 | $9.46 | $9.52 | $9.46 | $9.52 | $9.52 | 781 |
| 2023-03-09 | $9.54 | $9.54 | $9.49 | $9.49 | $9.49 | 518 |
| 2023-03-08 | $9.62 | $9.70 | $9.61 | $9.64 | $9.64 | 1,494 |
| 2023-03-07 | $9.47 | $9.50 | $9.46 | $9.46 | $9.46 | 3,208 |
| 2023-03-06 | $9.71 | $9.71 | $9.65 | $9.71 | $9.71 | 3,804 |
| 2023-03-03 | $9.58 | $9.58 | $9.55 | $9.55 | $9.55 | 660 |
| 2023-03-02 | $9.46 | $9.54 | $9.40 | $9.54 | $9.54 | 6,034 |
| 2023-03-01 | $9.60 | $9.67 | $9.46 | $9.46 | $9.46 | 1,527 |
| 2023-02-28 | $9.39 | $9.42 | $9.35 | $9.35 | $9.35 | 2,131 |
| 2023-02-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 524 |
| 2023-02-24 | $9.23 | $9.35 | $9.13 | $9.20 | $9.20 | 9,588 |
| 2023-02-23 | $9.38 | $9.48 | $9.35 | $9.48 | $9.48 | 2,660 |
| 2023-02-22 | $9.30 | $9.38 | $9.30 | $9.34 | $9.34 | 3,365 |
| 2023-02-21 | $9.77 | $9.77 | $9.54 | $9.54 | $9.54 | 9,179 |
| 2023-02-17 | $10.04 | $10.04 | $9.94 | $9.94 | $9.94 | 1,158 |
| 2023-02-16 | $9.77 | $9.88 | $9.77 | $9.88 | $9.88 | 684 |
| 2023-02-15 | $9.81 | $9.83 | $9.74 | $9.74 | $9.74 | 3,569 |
| 2023-02-14 | $10.00 | $10.09 | $9.89 | $10.09 | $10.09 | 3,376 |
| 2023-02-13 | $9.89 | $10.19 | $9.89 | $10.14 | $10.14 | 6,165 |
| 2023-02-10 | $9.07 | $9.51 | $9.07 | $9.46 | $9.46 | 67,159 |
| 2023-02-09 | $8.23 | $8.32 | $8.18 | $8.18 | $8.18 | 33,912 |
| 2023-02-08 | $7.99 | $8.07 | $7.99 | $8.02 | $8.02 | 6,284 |
| 2023-02-07 | $8.06 | $8.10 | $8.04 | $8.10 | $8.10 | 575 |
| 2023-02-06 | $8.00 | $8.07 | $7.97 | $8.00 | $8.00 | 2,019 |
| 2023-02-03 | $8.19 | $8.29 | $8.19 | $8.24 | $8.24 | 2,589 |
| 2023-02-02 | $8.36 | $8.36 | $8.17 | $8.17 | $8.17 | 17,061 |
| 2023-02-01 | $8.25 | $8.30 | $8.20 | $8.30 | $8.30 | 11,887 |
| 2023-01-31 | $8.09 | $8.15 | $8.08 | $8.14 | $8.14 | 8,370 |
| 2023-01-30 | $8.16 | $8.16 | $8.03 | $8.03 | $8.03 | 3,160 |
| 2023-01-27 | $8.23 | $8.32 | $8.20 | $8.20 | $8.20 | 6,895 |
| 2023-01-26 | $8.19 | $8.27 | $8.18 | $8.18 | $8.18 | 2,387 |
| 2023-01-25 | $8.06 | $8.17 | $8.04 | $8.17 | $8.17 | 8,582 |
| 2023-01-24 | $7.75 | $7.87 | $7.75 | $7.85 | $7.85 | 11,529 |
| 2023-01-23 | $7.82 | $7.94 | $7.82 | $7.93 | $7.93 | 3,906 |
| 2023-01-20 | $7.78 | $7.96 | $7.78 | $7.96 | $7.96 | 12,289 |
| 2023-01-19 | $7.58 | $7.62 | $7.58 | $7.59 | $7.59 | 4,979 |
| 2023-01-18 | $7.46 | $7.50 | $7.35 | $7.35 | $7.35 | 5,812 |
| 2023-01-17 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 2,465 |
| 2023-01-13 | $7.50 | $7.62 | $7.50 | $7.62 | $7.62 | 11,668 |
| 2023-01-12 | $7.33 | $7.40 | $7.30 | $7.37 | $7.37 | 17,643 |
| 2023-01-11 | $6.93 | $7.03 | $6.93 | $7.03 | $7.03 | 18,995 |
| 2023-01-10 | $6.63 | $6.73 | $6.61 | $6.73 | $6.73 | 10,837 |
| 2023-01-09 | $6.52 | $6.67 | $6.52 | $6.64 | $6.64 | 1,599 |
| 2023-01-06 | $6.25 | $6.37 | $6.25 | $6.36 | $6.36 | 3,941 |
| 2023-01-05 | $6.19 | $6.24 | $6.18 | $6.18 | $6.18 | 715 |
| 2023-01-04 | $6.09 | $6.17 | $6.09 | $6.17 | $6.17 | 8,013 |
| 2023-01-03 | $6.09 | $6.14 | $6.09 | $6.11 | $6.11 | 9,740 |
| 2022-12-30 | $5.92 | $5.93 | $5.88 | $5.88 | $5.88 | 10,373 |
| 2022-12-29 | $5.92 | $6.00 | $5.92 | $5.96 | $5.96 | 3,032 |
| 2022-12-28 | $6.00 | $6.00 | $5.82 | $5.85 | $5.85 | 5,171 |
| 2022-12-27 | $5.95 | $6.04 | $5.95 | $6.03 | $6.03 | 9,082 |
| 2022-12-23 | $5.96 | $5.99 | $5.96 | $5.96 | $5.96 | 1,262 |
| 2022-12-22 | $6.00 | $6.00 | $5.75 | $5.78 | $5.78 | 2,902 |
| 2022-12-21 | $6.12 | $6.21 | $6.12 | $6.12 | $6.12 | 2,208 |
| 2022-12-20 | $6.18 | $6.20 | $6.13 | $6.18 | $6.18 | 13,999 |
| 2022-12-19 | $6.40 | $6.40 | $6.23 | $6.23 | $6.23 | 1,448 |
| 2022-12-16 | $6.20 | $6.25 | $6.20 | $6.24 | $6.24 | 4,527 |
| 2022-12-15 | $6.29 | $6.29 | $6.18 | $6.23 | $6.23 | 3,643 |
| 2022-12-14 | $6.57 | $6.57 | $6.42 | $6.46 | $6.46 | 6,057 |
| 2022-12-13 | $6.73 | $6.73 | $6.50 | $6.50 | $6.50 | 9,946 |
| 2022-12-12 | $6.47 | $6.54 | $6.45 | $6.47 | $6.47 | 2,931 |
| 2022-12-09 | $6.49 | $6.57 | $6.38 | $6.41 | $6.41 | 47,792 |
| 2022-12-08 | $6.49 | $6.55 | $6.46 | $6.49 | $6.49 | 18,253 |
| 2022-12-07 | $6.48 | $6.54 | $6.44 | $6.44 | $6.44 | 1,527 |
| 2022-12-06 | $6.76 | $6.77 | $6.68 | $6.72 | $6.72 | 53,031 |
| 2022-12-05 | $6.82 | $6.87 | $6.77 | $6.77 | $6.77 | 2,925 |
| 2022-12-02 | $6.71 | $6.79 | $6.71 | $6.78 | $6.78 | 2,681 |
| 2022-12-01 | $6.84 | $6.84 | $6.76 | $6.79 | $6.79 | 11,373 |
| 2022-11-30 | $6.60 | $6.65 | $6.52 | $6.65 | $6.65 | 8,769 |
| 2022-11-29 | $6.60 | $6.60 | $6.45 | $6.50 | $6.50 | 13,461 |
| 2022-11-28 | $6.55 | $6.60 | $6.41 | $6.41 | $6.41 | 5,706 |
| 2022-11-25 | $6.43 | $6.47 | $6.43 | $6.47 | $6.47 | 830 |
| 2022-11-23 | $6.37 | $6.43 | $6.36 | $6.43 | $6.43 | 2,619 |
| 2022-11-22 | $6.35 | $6.35 | $6.31 | $6.31 | $6.31 | 6,099 |
| 2022-11-21 | $6.34 | $6.37 | $6.29 | $6.30 | $6.30 | 9,949 |
| 2022-11-18 | $6.42 | $6.52 | $6.40 | $6.45 | $6.45 | 6,149 |
| 2022-11-17 | $6.35 | $6.35 | $6.23 | $6.23 | $6.23 | 3,799 |
| 2022-11-16 | $6.45 | $6.45 | $6.33 | $6.41 | $6.41 | 4,147 |
| 2022-11-15 | $6.44 | $6.44 | $6.19 | $6.28 | $6.28 | 2,288 |
| 2022-11-14 | $6.40 | $6.46 | $6.40 | $6.46 | $6.46 | 14,815 |
| 2022-11-11 | $6.45 | $6.52 | $6.45 | $6.48 | $6.48 | 22,723 |
| 2022-11-10 | $6.28 | $6.30 | $6.20 | $6.30 | $6.30 | 11,373 |
| 2022-11-09 | $6.04 | $6.20 | $6.04 | $6.19 | $6.19 | 3,321 |
| 2022-11-08 | $5.84 | $5.93 | $5.77 | $5.77 | $5.77 | 5,439 |
| 2022-11-07 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 6,580 |
| 2022-11-04 | $5.43 | $5.53 | $5.42 | $5.42 | $5.42 | 2,478 |
| 2022-11-03 | $5.18 | $5.22 | $5.18 | $5.22 | $5.22 | 781 |
| 2022-11-02 | $5.44 | $5.47 | $5.30 | $5.30 | $5.30 | 5,387 |
| 2022-11-01 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 1,830 |
| 2022-10-31 | $5.43 | $5.43 | $5.32 | $5.37 | $5.37 | 10,360 |
| 2022-10-28 | $5.43 | $5.48 | $5.43 | $5.44 | $5.44 | 9,021 |
| 2022-10-27 | $5.60 | $5.62 | $5.49 | $5.51 | $5.51 | 2,291 |
| 2022-10-26 | $5.50 | $5.56 | $5.50 | $5.54 | $5.54 | 2,431 |
| 2022-10-25 | $5.47 | $5.57 | $5.46 | $5.46 | $5.46 | 3,562 |
| 2022-10-24 | $5.43 | $5.44 | $5.37 | $5.44 | $5.44 | 5,552 |
| 2022-10-21 | $5.23 | $5.33 | $5.23 | $5.32 | $5.32 | 1,329 |
| 2022-10-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 389 |
| 2022-10-19 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 955 |
| 2022-10-18 | $5.33 | $5.33 | $5.23 | $5.28 | $5.28 | 7,204 |
| 2022-10-17 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 1,844 |
| 2022-10-14 | $5.07 | $5.07 | $4.91 | $4.91 | $4.91 | 3,101 |
| 2022-10-13 | $5.07 | $5.13 | $5.06 | $5.13 | $5.13 | 1,507 |
| 2022-10-12 | $4.91 | $4.91 | $4.86 | $4.86 | $4.86 | 5,536 |
| 2022-10-11 | $5.03 | $5.03 | $4.70 | $4.70 | $4.70 | 2,043 |
| 2022-10-10 | $5.05 | $5.05 | $4.98 | $5.02 | $5.02 | 1,874 |
| 2022-10-07 | $5.01 | $5.05 | $4.96 | $4.96 | $4.96 | 1,224 |
| 2022-10-06 | $5.06 | $5.06 | $4.98 | $4.98 | $4.98 | 1,321 |
| 2022-10-05 | $5.04 | $5.04 | $4.95 | $5.04 | $5.04 | 6,396 |
| 2022-10-04 | $5.04 | $5.20 | $5.04 | $5.19 | $5.19 | 1,936 |
| 2022-10-03 | $4.85 | $4.85 | $4.82 | $4.85 | $4.85 | 1,886 |
| 2022-09-30 | $4.66 | $4.73 | $4.66 | $4.72 | $4.72 | 1,828 |
| 2022-09-29 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 1,163 |
| 2022-09-28 | $4.68 | $4.88 | $4.67 | $4.88 | $4.88 | 3,957 |
| 2022-09-27 | $4.67 | $4.67 | $4.54 | $4.54 | $4.54 | 1,610 |
| 2022-09-26 | $4.67 | $4.67 | $4.65 | $4.66 | $4.66 | 3,909 |
| 2022-09-23 | $4.63 | $4.63 | $4.53 | $4.54 | $4.54 | 9,522 |
| 2022-09-22 | $4.90 | $4.92 | $4.86 | $4.90 | $4.90 | 2,572 |
| 2022-09-21 | $4.96 | $5.11 | $4.96 | $5.00 | $5.00 | 1,689 |
| 2022-09-20 | $4.96 | $4.98 | $4.88 | $4.90 | $4.90 | 3,634 |
| 2022-09-19 | $4.98 | $5.11 | $4.98 | $5.07 | $5.07 | 466 |
| 2022-09-16 | $4.95 | $5.06 | $4.95 | $4.99 | $4.99 | 2,746 |
| 2022-09-15 | $4.99 | $5.02 | $4.99 | $5.02 | $5.02 | 803 |
| 2022-09-14 | $4.99 | $5.03 | $4.96 | $4.99 | $4.99 | 4,737 |
| 2022-09-13 | $5.13 | $5.17 | $4.98 | $4.98 | $4.98 | 5,741 |
| 2022-09-12 | $5.30 | $5.30 | $5.24 | $5.28 | $5.28 | 5,014 |
| 2022-09-09 | $5.06 | $5.11 | $5.05 | $5.11 | $5.11 | 1,628 |
| 2022-09-08 | $4.95 | $4.99 | $4.93 | $4.97 | $4.97 | 1,997 |
| 2022-09-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 265 |
| 2022-09-06 | $4.98 | $4.98 | $4.92 | $4.92 | $4.92 | 3,752 |
| 2022-09-02 | $5.16 | $5.16 | $4.90 | $4.90 | $4.90 | 3,986 |
| 2022-09-01 | $4.92 | $4.98 | $4.89 | $4.96 | $4.96 | 5,620 |
| 2022-08-31 | $5.06 | $5.06 | $5.02 | $5.03 | $5.03 | 2,073 |
| 2022-08-30 | $5.20 | $5.20 | $5.10 | $5.11 | $5.11 | 8,673 |
| 2022-08-29 | $5.18 | $5.21 | $5.17 | $5.19 | $5.19 | 2,580 |
| 2022-08-26 | $5.42 | $5.42 | $5.01 | $5.01 | $5.01 | 31,418 |
| 2022-08-25 | $5.43 | $5.43 | $5.38 | $5.41 | $5.41 | 1,334 |
| 2022-08-24 | $5.44 | $5.52 | $5.44 | $5.50 | $5.50 | 2,109 |
| 2022-08-23 | $5.50 | $5.59 | $5.50 | $5.53 | $5.53 | 1,428 |
| 2022-08-22 | $5.49 | $5.54 | $5.49 | $5.54 | $5.54 | 3,306 |
| 2022-08-19 | $5.95 | $5.95 | $5.72 | $5.72 | $5.72 | 5,959 |
| 2022-08-18 | $5.95 | $5.99 | $5.95 | $5.96 | $5.96 | 4,904 |
| 2022-08-17 | $5.95 | $6.00 | $5.95 | $5.99 | $5.99 | 2,284 |
| 2022-08-16 | $6.09 | $6.17 | $6.07 | $6.17 | $6.17 | 4,082 |
| 2022-08-15 | $6.15 | $6.15 | $6.05 | $6.08 | $6.08 | 4,632 |
| 2022-08-12 | $6.27 | $6.27 | $6.17 | $6.20 | $6.20 | 5,848 |
| 2022-08-11 | $6.25 | $6.31 | $6.25 | $6.27 | $6.27 | 1,820 |
| 2022-08-10 | $6.09 | $6.11 | $6.09 | $6.10 | $6.10 | 6,759 |
| 2022-08-09 | $5.84 | $5.90 | $5.83 | $5.90 | $5.90 | 2,886 |
| 2022-08-08 | $5.91 | $5.91 | $5.87 | $5.87 | $5.87 | 2,168 |
| 2022-08-05 | $5.83 | $5.87 | $5.83 | $5.85 | $5.85 | 3,047 |
| 2022-08-04 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 1,712 |
| 2022-08-03 | $5.99 | $6.02 | $5.96 | $5.98 | $5.98 | 6,550 |
| 2022-08-02 | $6.04 | $6.10 | $5.99 | $5.99 | $5.99 | 1,539 |
| 2022-08-01 | $6.03 | $6.03 | $5.84 | $5.84 | $5.84 | 11,045 |
| 2022-07-29 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 2,198 |
| 2022-07-28 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 6,005 |
| 2022-07-27 | $5.54 | $5.68 | $5.54 | $5.68 | $5.68 | 1,109 |
| 2022-07-26 | $5.26 | $5.28 | $5.26 | $5.26 | $5.26 | 659 |
| 2022-07-25 | $5.54 | $5.54 | $5.41 | $5.41 | $5.41 | 3,759 |
| 2022-07-22 | $5.48 | $5.48 | $5.36 | $5.36 | $5.36 | 1,102 |
| 2022-07-21 | $5.36 | $5.52 | $5.36 | $5.51 | $5.51 | 3,652 |
| 2022-07-20 | $5.44 | $5.50 | $5.00 | $5.00 | $5.00 | 3,303 |
| 2022-07-19 | $5.31 | $5.51 | $5.31 | $5.42 | $5.42 | 6,655 |
| 2022-07-18 | $5.14 | $5.14 | $5.11 | $5.11 | $5.11 | 778 |
| 2022-07-15 | $5.01 | $5.05 | $5.01 | $5.01 | $5.01 | 3,278 |
| 2022-07-14 | $4.72 | $4.80 | $4.71 | $4.78 | $4.78 | 15,115 |
| 2022-07-13 | $4.99 | $5.02 | $4.96 | $4.99 | $4.99 | 3,280 |
| 2022-07-12 | $5.04 | $5.12 | $5.04 | $5.09 | $5.09 | 2,956 |
| 2022-07-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 319 |
| 2022-07-08 | $5.27 | $5.32 | $5.26 | $5.30 | $5.30 | 1,990 |
| 2022-07-07 | $5.19 | $5.19 | $5.11 | $5.13 | $5.13 | 3,140 |
| 2022-07-06 | $4.90 | $4.92 | $4.84 | $4.85 | $4.85 | 7,946 |
| 2022-07-05 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 837 |
| 2022-07-01 | $5.24 | $5.32 | $5.23 | $5.32 | $5.32 | 2,218 |
| 2022-06-30 | $5.27 | $5.28 | $5.24 | $5.24 | $5.24 | 2,506 |
| 2022-06-29 | $5.50 | $5.62 | $5.48 | $5.51 | $5.51 | 1,628 |
| 2022-06-28 | $5.57 | $5.59 | $5.46 | $5.50 | $5.50 | 2,347 |
| 2022-06-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 283 |
| 2022-06-24 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 1,930 |
| 2022-06-23 | $5.39 | $5.39 | $5.25 | $5.32 | $5.32 | 1,080 |
| 2022-06-22 | $5.53 | $5.72 | $5.51 | $5.51 | $5.51 | 8,484 |
| 2022-06-21 | $5.81 | $5.81 | $5.57 | $5.68 | $5.68 | 16,040 |
| 2022-06-17 | $5.52 | $5.61 | $5.51 | $5.59 | $5.59 | 2,355 |
| 2022-06-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,148 |
| 2022-06-15 | $5.50 | $5.61 | $5.42 | $5.56 | $5.56 | 14,893 |
| 2022-06-14 | $5.40 | $5.40 | $5.16 | $5.21 | $5.21 | 7,568 |
| 2022-06-13 | $5.39 | $5.39 | $5.24 | $5.24 | $5.24 | 7,518 |
| 2022-06-10 | $5.81 | $5.84 | $5.65 | $5.65 | $5.65 | 9,115 |
| 2022-06-09 | $6.34 | $6.34 | $6.22 | $6.22 | $6.22 | 3,464 |
| 2022-06-08 | $6.73 | $6.74 | $6.61 | $6.61 | $6.61 | 6,465 |
| 2022-06-07 | $6.58 | $6.74 | $6.57 | $6.74 | $6.74 | 3,778 |
| 2022-06-06 | $6.76 | $6.83 | $6.71 | $6.71 | $6.71 | 5,219 |
| 2022-06-03 | $6.48 | $6.60 | $6.47 | $6.47 | $6.47 | 6,021 |
| 2022-06-02 | $6.43 | $6.57 | $6.43 | $6.57 | $6.57 | 1,668 |
| 2022-06-01 | $6.36 | $6.36 | $6.14 | $6.25 | $6.25 | 7,464 |
| 2022-05-31 | $6.24 | $6.63 | $6.11 | $6.50 | $6.50 | 4,743 |
| 2022-05-27 | $6.30 | $6.50 | $6.10 | $6.50 | $6.50 | 1,471 |
| 2022-05-26 | $6.30 | $6.30 | $6.14 | $6.21 | $6.21 | 801 |
| 2022-05-25 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 6,116 |
| 2022-05-24 | $5.90 | $5.90 | $5.75 | $5.90 | $5.90 | 13,746 |
| 2022-05-23 | $5.90 | $6.01 | $5.90 | $6.01 | $6.01 | 79,466 |
| 2022-05-20 | $5.70 | $5.88 | $5.70 | $5.82 | $5.82 | 1,341 |
| 2022-05-19 | $5.93 | $5.93 | $5.75 | $5.75 | $5.75 | 722 |
| 2022-05-18 | $5.65 | $6.56 | $5.65 | $6.56 | $6.56 | 710 |
| 2022-05-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 3,530 |
| 2022-05-16 | $5.61 | $5.62 | $5.60 | $5.62 | $5.62 | 7,367 |
| 2022-05-13 | $5.60 | $5.63 | $5.35 | $5.63 | $5.63 | 14,508 |
| 2022-05-12 | $5.62 | $5.62 | $5.35 | $5.35 | $5.35 | 1,209 |
| 2022-05-11 | $5.10 | $5.66 | $5.10 | $5.15 | $5.15 | 1,483 |
| 2022-05-10 | $5.35 | $5.40 | $5.10 | $5.10 | $5.10 | 21,983 |
| 2022-05-09 | $5.50 | $5.63 | $5.49 | $5.49 | $5.49 | 17,540 |
| 2022-05-06 | $5.75 | $5.75 | $5.50 | $5.50 | $5.50 | 1,731 |
| 2022-05-05 | $5.50 | $5.64 | $5.50 | $5.50 | $5.50 | 1,192 |
| 2022-05-04 | $5.88 | $5.88 | $5.50 | $5.50 | $5.50 | 552 |
| 2022-05-03 | $5.99 | $5.99 | $5.75 | $5.75 | $5.75 | 3,190 |
| 2022-05-02 | $5.81 | $5.86 | $5.80 | $5.80 | $5.80 | 1,038 |
| 2022-04-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 163 |
| 2022-04-28 | $5.74 | $5.90 | $5.74 | $5.90 | $5.90 | 1,590 |
| 2022-04-27 | $5.89 | $5.89 | $5.75 | $5.75 | $5.75 | 1,190 |
| 2022-04-26 | $6.07 | $6.28 | $5.50 | $6.05 | $6.05 | 1,418 |
| 2022-04-25 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 1,418 |
| 2022-04-22 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 1,252 |
| 2022-04-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 703 |
| 2022-04-20 | $6.50 | $6.60 | $6.25 | $6.60 | $6.60 | 1,939 |
| 2022-04-19 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 1,115 |
| 2022-04-18 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 10,430 |
| 2022-04-14 | $6.45 | $6.45 | $6.35 | $6.35 | $6.35 | 1,056 |
| 2022-04-13 | $6.52 | $6.52 | $6.25 | $6.25 | $6.25 | 5,211 |
| 2022-04-12 | $6.00 | $6.15 | $6.00 | $6.15 | $6.15 | 480 |
| 2022-04-11 | $6.37 | $6.37 | $6.00 | $6.29 | $6.29 | 2,804 |
| 2022-04-08 | $5.91 | $6.00 | $5.65 | $5.86 | $5.86 | 5,619 |
| 2022-04-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 307 |
| 2022-04-06 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 1,384 |
| 2022-04-05 | $6.10 | $6.18 | $6.10 | $6.11 | $6.11 | 2,548 |
| 2022-04-04 | $6.50 | $6.56 | $6.48 | $6.51 | $6.51 | 25,849 |
| 2022-04-01 | $6.60 | $6.70 | $6.50 | $6.56 | $6.56 | 10,419 |
| 2022-03-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,425 |
| 2022-03-30 | $6.90 | $7.10 | $6.90 | $7.10 | $7.10 | 173,579 |
| 2022-03-29 | $7.10 | $7.21 | $7.06 | $7.10 | $7.10 | 35,766 |
| 2022-03-28 | $6.82 | $6.91 | $6.70 | $6.75 | $6.75 | 8,542 |
| 2022-03-25 | $7.05 | $7.05 | $6.82 | $6.82 | $6.82 | 17,513 |
| 2022-03-24 | $7.15 | $7.16 | $7.10 | $7.10 | $7.10 | 26,648 |
| 2022-03-23 | $7.10 | $7.23 | $7.10 | $7.14 | $7.14 | 9,051 |
| 2022-03-22 | $7.20 | $7.30 | $7.10 | $7.10 | $7.10 | 9,761 |
| 2022-03-21 | $7.25 | $7.25 | $7.10 | $7.25 | $7.25 | 8,753 |
| 2022-03-18 | $7.30 | $7.37 | $7.10 | $7.25 | $7.25 | 8,753 |
| 2022-03-17 | $7.60 | $7.62 | $7.50 | $7.60 | $7.60 | 1,557 |
| 2022-03-16 | $7.25 | $7.25 | $7.00 | $7.25 | $7.25 | 1,609 |
| 2022-03-15 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 817 |
| 2022-03-14 | $7.25 | $7.32 | $6.90 | $7.20 | $7.20 | 92,276 |
| 2022-03-11 | $6.90 | $6.92 | $6.90 | $6.90 | $6.90 | 988 |
| 2022-03-10 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 3,995 |
| 2022-03-09 | $7.20 | $7.30 | $7.00 | $7.00 | $7.00 | 14,474 |
| 2022-03-08 | $6.45 | $6.90 | $6.45 | $6.85 | $6.85 | 4,323 |
| 2022-03-07 | $6.40 | $6.80 | $6.30 | $6.45 | $6.45 | 3,824 |
| 2022-03-04 | $6.90 | $6.90 | $6.60 | $6.80 | $6.80 | 6,473 |
| 2022-03-03 | $7.00 | $7.50 | $7.00 | $7.25 | $7.25 | 1,466 |
| 2022-03-02 | $7.60 | $7.60 | $7.00 | $7.10 | $7.10 | 103,006 |
| 2022-03-01 | $7.90 | $7.90 | $6.75 | $7.50 | $7.50 | 8,937 |
| 2022-02-28 | $8.13 | $8.20 | $8.00 | $8.00 | $8.00 | 4,343 |
| 2022-02-25 | $7.95 | $8.38 | $7.00 | $8.00 | $8.00 | 18,922 |
| 2022-02-24 | $8.00 | $8.20 | $8.00 | $8.00 | $8.00 | 16,428 |
| 2022-02-23 | $8.90 | $8.95 | $8.60 | $8.60 | $8.60 | 9,783 |
| 2022-02-22 | $8.70 | $9.02 | $8.50 | $9.02 | $9.02 | 1,955 |
| 2022-02-18 | $8.97 | $8.97 | $8.60 | $8.60 | $8.60 | 3,641 |
| 2022-02-17 | $9.15 | $9.16 | $9.00 | $9.00 | $9.00 | 3,171 |
| 2022-02-16 | $9.45 | $9.50 | $9.35 | $9.45 | $9.45 | 11,477 |
| 2022-02-15 | $9.46 | $9.55 | $9.46 | $9.55 | $9.55 | 1,747 |
| 2022-02-14 | $9.19 | $9.41 | $9.10 | $9.25 | $9.25 | 14,775 |
| 2022-02-11 | $9.79 | $9.80 | $9.70 | $9.76 | $9.76 | 5,776 |
| 2022-02-10 | $10.10 | $10.25 | $10.00 | $10.05 | $10.05 | 9,935 |
| 2022-02-09 | $10.05 | $10.20 | $9.45 | $10.20 | $10.20 | 51,834 |
| 2022-02-08 | $9.54 | $9.65 | $9.40 | $9.55 | $9.55 | 225,081 |
| 2022-02-07 | $9.97 | $10.10 | $9.87 | $9.90 | $9.90 | 1,828 |
| 2022-02-04 | $9.95 | $10.00 | $9.90 | $10.00 | $10.00 | 44,367 |
| 2022-02-03 | $10.31 | $10.33 | $10.25 | $10.25 | $10.25 | 8,915 |
| 2022-02-02 | $10.55 | $10.55 | $10.40 | $10.52 | $10.52 | 53,920 |
| 2022-02-01 | $10.60 | $10.68 | $10.55 | $10.68 | $10.68 | 9,209 |
| 2022-01-31 | $10.68 | $10.68 | $10.50 | $10.51 | $10.51 | 5,171 |
| 2022-01-28 | $10.40 | $10.68 | $10.40 | $10.68 | $10.68 | 1,514 |
| 2022-01-27 | $10.66 | $10.66 | $10.60 | $10.65 | $10.65 | 61,529 |
| 2022-01-26 | $10.92 | $11.55 | $10.65 | $10.65 | $10.65 | 68,431 |
| 2022-01-25 | $10.60 | $10.60 | $10.40 | $10.40 | $10.40 | 14,461 |
| 2022-01-24 | $11.10 | $11.10 | $10.70 | $10.70 | $10.70 | 48,896 |
| 2022-01-21 | $11.60 | $11.65 | $11.55 | $11.55 | $11.55 | 124,821 |
| 2022-01-20 | $11.76 | $11.76 | $11.60 | $11.64 | $11.64 | 37,079 |
| 2022-01-19 | $11.85 | $11.90 | $11.20 | $11.75 | $11.75 | 127,415 |
| 2022-01-18 | $11.75 | $11.94 | $11.00 | $11.00 | $11.00 | 162,968 |
| 2022-01-14 | $12.46 | $12.46 | $12.10 | $12.11 | $12.11 | 157,530 |
| 2022-01-13 | $12.70 | $12.90 | $12.50 | $12.60 | $12.60 | 20,045 |
| 2022-01-12 | $12.10 | $12.35 | $12.00 | $12.15 | $12.15 | 33,609 |
| 2022-01-11 | $11.40 | $11.65 | $11.40 | $11.65 | $11.65 | 11,515 |
| 2022-01-10 | $11.60 | $11.60 | $11.35 | $11.40 | $11.40 | 9,300 |
| 2022-01-07 | $11.75 | $11.95 | $11.50 | $11.50 | $11.50 | 121,970 |
| 2022-01-06 | $12.38 | $12.38 | $11.70 | $11.75 | $11.75 | 188,003 |
| 2022-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 119 |
| 2022-01-04 | $12.25 | $12.25 | $12.05 | $12.25 | $12.25 | 12,943 |
Iveco Group N.V (IVCGF) News Headlines
Recent Iveco Group N.V (IVCGF) News
Similar Companies to Iveco Group N.V (IVCGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |