Nuvectis Pharma Inc (NVCT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$6.87 ($0.53) 8.36%
Nuvectis Pharma Inc - Daily Information
Click for more stock information on Nuvectis Pharma Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.31 |
| Previous Close | $6.87 |
| High | $6.89 |
| Low | $6.31 |
| Adjusted Open | $6.31 |
| Previous Adjusted Close | $6.87 |
| Adjusted High | $6.89 |
| Adjusted Low | $6.31 |
About Nuvectis Pharma Inc (NVCT)
Nuvectis Pharma, Inc. is a biopharmaceutical company focused on the development of innovative precision medicines for serious conditions of unmet medical need in oncology. The Company is currently developing two drug candidates: NXP800, a clinical-stage HSF1 pathway inhibitor currently in a Phase 1 study in patients with advanced solid tumors, and NXP900, a novel SRC/YES1 kinase inhibitor currently in preclinical development with IND-enabling studies ongoing.
Invest in Nuvectis Pharma Inc (NVCT)
Historical Stock Data for Nuvectis Pharma Inc (NVCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $6.31 | $6.89 | $6.31 | $6.87 | $6.87 | 70,328 |
| 2025-08-21 | $6.48 | $6.57 | $6.34 | $6.34 | $6.34 | 33,530 |
| 2025-08-20 | $6.11 | $6.59 | $6.11 | $6.54 | $6.54 | 73,679 |
| 2025-08-19 | $6.38 | $6.47 | $6.12 | $6.14 | $6.14 | 65,870 |
| 2025-08-18 | $6.47 | $6.49 | $6.15 | $6.45 | $6.45 | 123,623 |
| 2025-08-15 | $6.45 | $6.53 | $6.23 | $6.43 | $6.43 | 51,266 |
| 2025-08-14 | $6.32 | $6.49 | $6.18 | $6.43 | $6.43 | 61,187 |
| 2025-08-13 | $6.90 | $6.99 | $6.34 | $6.37 | $6.37 | 136,832 |
| 2025-08-12 | $6.15 | $6.82 | $6.15 | $6.82 | $6.82 | 191,153 |
| 2025-08-11 | $6.02 | $6.36 | $5.97 | $6.13 | $6.13 | 124,165 |
| 2025-08-08 | $6.15 | $6.51 | $5.85 | $6.00 | $6.00 | 177,460 |
| 2025-08-07 | $6.62 | $6.62 | $6.05 | $6.17 | $6.17 | 277,118 |
| 2025-08-06 | $6.80 | $7.01 | $6.42 | $6.46 | $6.46 | 170,171 |
| 2025-08-05 | $7.16 | $7.37 | $6.81 | $6.90 | $6.90 | 288,284 |
| 2025-08-04 | $6.80 | $7.38 | $6.77 | $7.29 | $7.29 | 103,348 |
| 2025-08-01 | $6.91 | $6.95 | $6.75 | $6.80 | $6.80 | 99,432 |
| 2025-07-31 | $6.68 | $7.16 | $6.30 | $6.96 | $6.96 | 348,773 |
| 2025-07-30 | $7.52 | $7.71 | $7.40 | $7.55 | $7.55 | 95,464 |
| 2025-07-29 | $7.63 | $7.68 | $7.37 | $7.56 | $7.56 | 151,316 |
| 2025-07-28 | $7.82 | $7.95 | $7.44 | $7.60 | $7.60 | 152,690 |
| 2025-07-25 | $7.76 | $7.87 | $7.48 | $7.78 | $7.78 | 111,988 |
| 2025-07-24 | $7.77 | $8.11 | $7.67 | $7.73 | $7.73 | 273,281 |
| 2025-07-23 | $8.15 | $8.24 | $7.70 | $7.86 | $7.86 | 1,728,173 |
| 2025-07-22 | $8.00 | $8.15 | $7.92 | $8.08 | $8.08 | 78,152 |
| 2025-07-21 | $7.80 | $8.09 | $7.70 | $7.98 | $7.98 | 64,383 |
| 2025-07-18 | $8.03 | $8.21 | $7.79 | $7.80 | $7.80 | 61,154 |
| 2025-07-17 | $8.25 | $8.39 | $7.91 | $7.95 | $7.95 | 99,870 |
| 2025-07-16 | $8.27 | $8.38 | $8.06 | $8.17 | $8.17 | 66,402 |
| 2025-07-15 | $8.17 | $8.50 | $8.11 | $8.28 | $8.28 | 112,992 |
| 2025-07-14 | $7.76 | $8.57 | $7.76 | $8.22 | $8.22 | 201,162 |
| 2025-07-11 | $8.19 | $8.19 | $7.85 | $7.88 | $7.88 | 44,034 |
| 2025-07-10 | $7.99 | $8.30 | $7.89 | $8.19 | $8.19 | 45,613 |
| 2025-07-09 | $7.56 | $8.10 | $7.56 | $8.08 | $8.08 | 62,573 |
| 2025-07-08 | $7.92 | $8.05 | $7.57 | $7.58 | $7.58 | 86,278 |
| 2025-07-07 | $7.50 | $7.98 | $7.47 | $7.85 | $7.85 | 126,619 |
| 2025-07-03 | $7.55 | $7.59 | $7.46 | $7.54 | $7.54 | 36,289 |
| 2025-07-02 | $7.43 | $7.59 | $7.32 | $7.52 | $7.52 | 72,170 |
| 2025-07-01 | $7.34 | $7.57 | $7.25 | $7.31 | $7.31 | 122,273 |
| 2025-06-30 | $7.60 | $7.83 | $7.37 | $7.47 | $7.47 | 148,329 |
| 2025-06-27 | $7.76 | $7.87 | $7.42 | $7.55 | $7.55 | 1,872,145 |
| 2025-06-26 | $7.71 | $8.06 | $7.70 | $7.71 | $7.71 | 166,913 |
| 2025-06-25 | $8.16 | $8.27 | $7.72 | $7.74 | $7.74 | 81,134 |
| 2025-06-24 | $7.96 | $8.18 | $7.90 | $7.98 | $7.98 | 71,687 |
| 2025-06-23 | $8.10 | $8.28 | $7.84 | $7.96 | $7.96 | 116,327 |
| 2025-06-20 | $7.97 | $8.20 | $7.90 | $8.13 | $8.13 | 93,851 |
| 2025-06-18 | $8.11 | $8.33 | $7.91 | $8.05 | $8.05 | 103,552 |
| 2025-06-17 | $8.52 | $8.86 | $8.11 | $8.11 | $8.11 | 88,446 |
| 2025-06-16 | $8.36 | $8.89 | $8.36 | $8.64 | $8.64 | 79,296 |
| 2025-06-13 | $8.83 | $8.95 | $8.40 | $8.41 | $8.41 | 122,454 |
| 2025-06-12 | $8.85 | $9.20 | $8.61 | $8.83 | $8.83 | 66,584 |
| 2025-06-11 | $9.10 | $9.30 | $8.81 | $8.83 | $8.83 | 106,854 |
| 2025-06-10 | $8.85 | $9.07 | $8.50 | $9.02 | $9.02 | 41,363 |
| 2025-06-09 | $8.84 | $8.93 | $8.50 | $8.85 | $8.85 | 72,760 |
| 2025-06-06 | $8.94 | $9.14 | $8.83 | $8.85 | $8.85 | 125,500 |
| 2025-06-05 | $8.99 | $9.00 | $8.79 | $8.97 | $8.97 | 50,477 |
| 2025-06-04 | $8.85 | $9.33 | $8.81 | $8.86 | $8.86 | 103,163 |
| 2025-06-03 | $8.99 | $9.15 | $8.65 | $8.94 | $8.94 | 151,430 |
| 2025-06-02 | $9.44 | $9.75 | $8.93 | $8.98 | $8.98 | 149,556 |
| 2025-05-30 | $9.27 | $9.54 | $9.15 | $9.41 | $9.41 | 71,872 |
| 2025-05-29 | $9.79 | $9.83 | $9.25 | $9.35 | $9.35 | 150,404 |
| 2025-05-28 | $9.67 | $9.87 | $9.41 | $9.66 | $9.66 | 74,092 |
| 2025-05-27 | $9.99 | $10.17 | $9.66 | $9.66 | $9.66 | 100,741 |
| 2025-05-23 | $9.95 | $10.32 | $9.82 | $9.83 | $9.83 | 83,412 |
| 2025-05-22 | $10.00 | $10.33 | $9.95 | $9.95 | $9.95 | 113,939 |
| 2025-05-21 | $10.47 | $10.75 | $9.92 | $10.05 | $10.05 | 140,639 |
| 2025-05-20 | $11.00 | $11.07 | $10.44 | $10.65 | $10.65 | 103,590 |
| 2025-05-19 | $9.97 | $11.15 | $9.95 | $10.95 | $10.95 | 227,691 |
| 2025-05-16 | $9.29 | $10.31 | $9.29 | $9.87 | $9.87 | 149,860 |
| 2025-05-15 | $9.24 | $9.60 | $9.19 | $9.28 | $9.28 | 119,910 |
| 2025-05-14 | $8.53 | $9.29 | $8.53 | $9.24 | $9.24 | 112,837 |
| 2025-05-13 | $8.31 | $8.67 | $8.18 | $8.43 | $8.43 | 168,655 |
| 2025-05-12 | $8.96 | $8.97 | $7.94 | $8.39 | $8.39 | 167,924 |
| 2025-05-09 | $9.19 | $9.43 | $8.81 | $8.99 | $8.99 | 125,081 |
| 2025-05-08 | $8.83 | $9.40 | $8.64 | $9.22 | $9.22 | 85,160 |
| 2025-05-07 | $9.02 | $9.40 | $8.10 | $8.76 | $8.76 | 140,823 |
| 2025-05-06 | $9.60 | $9.61 | $8.01 | $8.96 | $8.96 | 298,150 |
| 2025-05-05 | $9.11 | $9.55 | $8.82 | $9.37 | $9.37 | 100,842 |
| 2025-05-02 | $9.57 | $10.03 | $9.16 | $9.25 | $9.25 | 106,145 |
| 2025-05-01 | $9.84 | $10.07 | $9.52 | $9.62 | $9.62 | 106,940 |
| 2025-04-30 | $10.30 | $10.82 | $9.82 | $9.96 | $9.96 | 142,023 |
| 2025-04-29 | $10.44 | $11.08 | $9.40 | $10.33 | $10.33 | 355,360 |
| 2025-04-28 | $10.50 | $11.52 | $10.28 | $10.65 | $10.65 | 296,392 |
| 2025-04-25 | $10.91 | $11.07 | $10.27 | $10.49 | $10.49 | 233,977 |
| 2025-04-24 | $10.40 | $11.29 | $10.02 | $10.96 | $10.96 | 272,994 |
| 2025-04-23 | $9.72 | $10.45 | $9.11 | $10.41 | $10.41 | 156,840 |
| 2025-04-22 | $8.58 | $9.27 | $8.52 | $9.27 | $9.27 | 100,578 |
| 2025-04-21 | $8.87 | $9.25 | $8.32 | $8.34 | $8.34 | 99,632 |
| 2025-04-17 | $8.86 | $9.30 | $8.78 | $8.87 | $8.87 | 125,600 |
| 2025-04-16 | $9.26 | $9.50 | $8.70 | $8.70 | $8.70 | 117,326 |
| 2025-04-15 | $9.80 | $10.19 | $9.40 | $9.53 | $9.53 | 123,373 |
| 2025-04-14 | $8.56 | $9.89 | $8.34 | $9.78 | $9.78 | 121,161 |
| 2025-04-11 | $8.60 | $8.79 | $8.25 | $8.31 | $8.31 | 112,562 |
| 2025-04-10 | $8.64 | $8.80 | $7.95 | $8.53 | $8.53 | 102,573 |
| 2025-04-09 | $8.20 | $8.72 | $7.85 | $8.64 | $8.64 | 141,731 |
| 2025-04-08 | $8.62 | $9.26 | $8.01 | $8.35 | $8.35 | 91,386 |
| 2025-04-07 | $7.88 | $8.54 | $7.61 | $8.24 | $8.24 | 133,019 |
| 2025-04-04 | $8.92 | $9.04 | $8.03 | $8.25 | $8.25 | 109,311 |
| 2025-04-03 | $9.17 | $9.68 | $8.95 | $9.05 | $9.05 | 90,205 |
| 2025-04-02 | $9.48 | $9.88 | $8.99 | $9.46 | $9.46 | 103,444 |
| 2025-04-01 | $9.56 | $10.00 | $9.00 | $9.35 | $9.35 | 88,076 |
| 2025-03-31 | $10.49 | $10.71 | $9.40 | $9.77 | $9.77 | 116,506 |
| 2025-03-28 | $9.58 | $10.47 | $9.38 | $10.46 | $10.46 | 134,987 |
| 2025-03-27 | $8.65 | $9.90 | $8.65 | $9.65 | $9.65 | 142,510 |
| 2025-03-26 | $8.71 | $9.10 | $8.45 | $8.75 | $8.75 | 133,005 |
| 2025-03-25 | $9.94 | $9.94 | $8.68 | $8.68 | $8.68 | 95,736 |
| 2025-03-24 | $10.20 | $10.67 | $9.52 | $9.81 | $9.81 | 140,401 |
| 2025-03-21 | $9.35 | $10.40 | $9.27 | $10.20 | $10.20 | 340,725 |
| 2025-03-20 | $9.01 | $9.77 | $8.68 | $9.35 | $9.35 | 110,244 |
| 2025-03-19 | $9.40 | $9.85 | $8.73 | $8.96 | $8.96 | 186,416 |
| 2025-03-18 | $9.50 | $9.50 | $8.81 | $9.44 | $9.44 | 131,780 |
| 2025-03-17 | $9.17 | $9.75 | $8.97 | $9.49 | $9.49 | 222,885 |
| 2025-03-14 | $8.48 | $8.99 | $8.25 | $8.85 | $8.85 | 120,740 |
| 2025-03-13 | $7.66 | $8.50 | $7.55 | $8.35 | $8.35 | 85,427 |
| 2025-03-12 | $7.27 | $7.93 | $7.23 | $7.74 | $7.74 | 80,734 |
| 2025-03-11 | $7.62 | $7.90 | $7.01 | $7.33 | $7.33 | 86,634 |
| 2025-03-10 | $6.87 | $7.99 | $6.80 | $7.62 | $7.62 | 167,853 |
| 2025-03-07 | $6.05 | $6.95 | $6.00 | $6.93 | $6.93 | 82,264 |
| 2025-03-06 | $6.21 | $6.45 | $6.06 | $6.15 | $6.15 | 91,736 |
| 2025-03-05 | $6.40 | $6.49 | $6.16 | $6.35 | $6.35 | 33,633 |
| 2025-03-04 | $6.05 | $6.50 | $5.87 | $6.34 | $6.34 | 73,619 |
| 2025-03-03 | $6.61 | $6.75 | $6.09 | $6.14 | $6.14 | 105,675 |
| 2025-02-28 | $6.93 | $6.93 | $6.50 | $6.69 | $6.69 | 28,728 |
| 2025-02-27 | $6.93 | $6.93 | $6.60 | $6.71 | $6.71 | 46,954 |
| 2025-02-26 | $7.13 | $7.36 | $6.80 | $6.86 | $6.86 | 52,325 |
| 2025-02-25 | $7.26 | $7.35 | $6.82 | $6.93 | $6.93 | 97,787 |
| 2025-02-24 | $7.70 | $7.75 | $7.23 | $7.36 | $7.36 | 59,571 |
| 2025-02-21 | $7.57 | $7.89 | $7.42 | $7.59 | $7.59 | 91,849 |
| 2025-02-20 | $7.85 | $7.85 | $7.38 | $7.52 | $7.52 | 84,162 |
| 2025-02-19 | $7.84 | $8.06 | $7.69 | $7.85 | $7.85 | 106,293 |
| 2025-02-18 | $7.75 | $8.13 | $7.62 | $7.74 | $7.74 | 190,135 |
| 2025-02-14 | $6.99 | $7.83 | $6.91 | $7.80 | $7.80 | 220,484 |
| 2025-02-13 | $6.83 | $7.00 | $6.73 | $6.95 | $6.95 | 148,081 |
| 2025-02-12 | $6.38 | $6.90 | $6.30 | $6.86 | $6.86 | 112,439 |
| 2025-02-11 | $6.12 | $6.49 | $6.07 | $6.29 | $6.29 | 57,287 |
| 2025-02-10 | $6.78 | $6.78 | $6.33 | $6.33 | $6.33 | 93,171 |
| 2025-02-07 | $7.25 | $7.40 | $6.56 | $6.71 | $6.71 | 180,666 |
| 2025-02-06 | $7.15 | $7.28 | $6.97 | $7.24 | $7.24 | 162,737 |
| 2025-02-05 | $5.81 | $7.50 | $5.81 | $7.15 | $7.15 | 496,551 |
| 2025-02-04 | $6.82 | $8.00 | $6.74 | $7.00 | $7.00 | 220,322 |
| 2025-02-03 | $6.75 | $7.00 | $6.38 | $6.80 | $6.80 | 77,894 |
| 2025-01-31 | $6.86 | $6.89 | $6.57 | $6.76 | $6.76 | 42,317 |
| 2025-01-30 | $6.45 | $6.74 | $6.33 | $6.74 | $6.74 | 30,590 |
| 2025-01-29 | $6.44 | $6.49 | $6.12 | $6.37 | $6.37 | 47,795 |
| 2025-01-28 | $6.75 | $7.06 | $6.32 | $6.38 | $6.38 | 123,291 |
| 2025-01-27 | $6.38 | $6.79 | $6.32 | $6.73 | $6.73 | 67,442 |
| 2025-01-24 | $6.49 | $7.15 | $6.30 | $6.55 | $6.55 | 203,458 |
| 2025-01-23 | $6.10 | $6.70 | $6.10 | $6.42 | $6.42 | 138,319 |
| 2025-01-22 | $5.68 | $6.10 | $5.65 | $6.10 | $6.10 | 40,152 |
| 2025-01-21 | $5.57 | $5.95 | $5.51 | $5.71 | $5.71 | 93,907 |
| 2025-01-17 | $5.66 | $5.66 | $5.40 | $5.49 | $5.49 | 34,922 |
| 2025-01-16 | $5.37 | $5.56 | $5.34 | $5.46 | $5.46 | 33,513 |
| 2025-01-15 | $5.71 | $5.75 | $5.36 | $5.37 | $5.37 | 82,185 |
| 2025-01-14 | $5.90 | $5.90 | $5.46 | $5.64 | $5.64 | 33,651 |
| 2025-01-13 | $5.80 | $6.08 | $5.46 | $5.81 | $5.81 | 121,153 |
| 2025-01-10 | $6.15 | $6.29 | $5.76 | $5.81 | $5.81 | 70,719 |
| 2025-01-08 | $6.28 | $6.39 | $5.90 | $6.17 | $6.17 | 79,186 |
| 2025-01-07 | $6.52 | $6.75 | $6.00 | $6.23 | $6.23 | 163,663 |
| 2025-01-06 | $5.77 | $6.75 | $5.57 | $6.61 | $6.61 | 251,286 |
| 2025-01-03 | $5.51 | $5.80 | $5.40 | $5.58 | $5.58 | 178,783 |
| 2025-01-02 | $5.45 | $5.89 | $5.33 | $5.39 | $5.39 | 111,728 |
| 2024-12-31 | $5.25 | $5.61 | $5.15 | $5.41 | $5.41 | 63,048 |
| 2024-12-30 | $5.19 | $5.30 | $5.03 | $5.14 | $5.14 | 112,817 |
| 2024-12-27 | $4.88 | $5.44 | $4.85 | $5.22 | $5.22 | 103,073 |
| 2024-12-26 | $4.72 | $5.14 | $4.55 | $5.02 | $5.02 | 102,083 |
| 2024-12-24 | $4.58 | $4.70 | $4.54 | $4.65 | $4.65 | 38,684 |
| 2024-12-23 | $4.63 | $4.78 | $4.44 | $4.58 | $4.58 | 120,800 |
| 2024-12-20 | $4.66 | $4.82 | $4.44 | $4.52 | $4.52 | 164,235 |
| 2024-12-19 | $4.76 | $4.95 | $4.63 | $4.69 | $4.69 | 89,808 |
| 2024-12-18 | $5.13 | $5.19 | $4.48 | $4.70 | $4.70 | 127,767 |
| 2024-12-17 | $4.94 | $5.34 | $4.87 | $5.11 | $5.11 | 201,932 |
| 2024-12-16 | $4.74 | $5.03 | $4.62 | $4.87 | $4.87 | 96,770 |
| 2024-12-13 | $4.73 | $4.86 | $4.53 | $4.70 | $4.70 | 113,665 |
| 2024-12-12 | $4.70 | $4.75 | $4.52 | $4.64 | $4.64 | 128,127 |
| 2024-12-11 | $5.04 | $5.04 | $4.71 | $4.71 | $4.71 | 43,928 |
| 2024-12-10 | $4.79 | $4.98 | $4.67 | $4.95 | $4.95 | 42,252 |
| 2024-12-09 | $4.93 | $4.95 | $4.70 | $4.81 | $4.81 | 39,950 |
| 2024-12-06 | $4.82 | $5.01 | $4.68 | $4.87 | $4.87 | 45,635 |
| 2024-12-05 | $4.71 | $5.04 | $4.60 | $4.76 | $4.76 | 128,305 |
| 2024-12-04 | $5.00 | $5.05 | $4.62 | $4.82 | $4.82 | 101,788 |
| 2024-12-03 | $4.92 | $5.09 | $4.82 | $4.97 | $4.97 | 60,902 |
| 2024-12-02 | $5.00 | $5.16 | $4.90 | $4.92 | $4.92 | 67,605 |
| 2024-11-29 | $5.22 | $5.48 | $4.99 | $5.04 | $5.04 | 63,739 |
| 2024-11-27 | $5.10 | $5.35 | $5.01 | $5.28 | $5.28 | 69,716 |
| 2024-11-26 | $5.00 | $5.20 | $4.85 | $5.15 | $5.15 | 60,470 |
| 2024-11-25 | $5.05 | $5.20 | $4.86 | $4.95 | $4.95 | 75,316 |
| 2024-11-22 | $4.94 | $5.14 | $4.61 | $5.10 | $5.10 | 170,110 |
| 2024-11-21 | $5.05 | $5.12 | $4.69 | $4.90 | $4.90 | 151,779 |
| 2024-11-20 | $5.09 | $5.36 | $4.81 | $5.07 | $5.07 | 154,080 |
| 2024-11-19 | $5.00 | $5.49 | $4.75 | $5.14 | $5.14 | 243,372 |
| 2024-11-18 | $5.00 | $5.39 | $4.90 | $5.04 | $5.04 | 281,629 |
| 2024-11-15 | $5.71 | $5.73 | $4.82 | $4.95 | $4.95 | 600,658 |
| 2024-11-14 | $5.09 | $6.55 | $4.90 | $5.73 | $5.73 | 1,713,672 |
| 2024-11-13 | $10.94 | $11.26 | $10.01 | $10.67 | $10.67 | 192,912 |
| 2024-11-12 | $10.57 | $11.80 | $10.14 | $10.98 | $10.98 | 257,523 |
| 2024-11-11 | $11.30 | $11.49 | $9.36 | $10.81 | $10.81 | 540,701 |
| 2024-11-08 | $8.44 | $10.81 | $8.43 | $10.81 | $10.81 | 357,231 |
| 2024-11-07 | $8.23 | $8.88 | $8.02 | $8.34 | $8.34 | 303,620 |
| 2024-11-06 | $7.29 | $8.18 | $7.20 | $8.15 | $8.15 | 176,709 |
| 2024-11-05 | $6.22 | $7.48 | $6.00 | $7.43 | $7.43 | 163,347 |
| 2024-11-04 | $6.70 | $6.75 | $6.31 | $6.31 | $6.31 | 86,018 |
| 2024-11-01 | $7.48 | $7.62 | $6.41 | $6.41 | $6.41 | 205,631 |
| 2024-10-31 | $7.90 | $8.23 | $7.16 | $7.47 | $7.47 | 107,452 |
| 2024-10-30 | $7.85 | $8.24 | $7.75 | $7.89 | $7.89 | 95,842 |
| 2024-10-29 | $7.77 | $7.98 | $7.20 | $7.87 | $7.87 | 91,874 |
| 2024-10-28 | $8.98 | $9.07 | $7.53 | $7.84 | $7.84 | 316,710 |
| 2024-10-25 | $8.80 | $9.00 | $8.50 | $8.76 | $8.76 | 91,094 |
| 2024-10-24 | $8.75 | $9.03 | $8.33 | $8.75 | $8.75 | 248,374 |
| 2024-10-23 | $8.16 | $8.99 | $8.08 | $8.50 | $8.50 | 441,720 |
| 2024-10-22 | $7.70 | $8.21 | $7.40 | $8.07 | $8.07 | 225,777 |
| 2024-10-21 | $7.78 | $8.06 | $7.35 | $7.69 | $7.69 | 199,998 |
| 2024-10-18 | $6.98 | $7.76 | $6.80 | $7.60 | $7.60 | 383,670 |
| 2024-10-17 | $6.63 | $6.85 | $6.63 | $6.76 | $6.76 | 119,340 |
| 2024-10-16 | $6.51 | $6.61 | $6.51 | $6.60 | $6.60 | 114,228 |
| 2024-10-15 | $6.42 | $6.65 | $6.40 | $6.49 | $6.49 | 24,350 |
| 2024-10-14 | $6.48 | $6.63 | $6.40 | $6.45 | $6.45 | 57,166 |
| 2024-10-11 | $6.21 | $6.53 | $6.15 | $6.40 | $6.40 | 171,729 |
| 2024-10-10 | $6.16 | $6.26 | $6.05 | $6.19 | $6.19 | 27,489 |
| 2024-10-09 | $6.08 | $6.40 | $6.03 | $6.07 | $6.07 | 106,952 |
| 2024-10-08 | $5.99 | $6.32 | $5.99 | $6.03 | $6.03 | 30,831 |
| 2024-10-07 | $6.17 | $6.20 | $5.96 | $6.07 | $6.07 | 66,168 |
| 2024-10-04 | $6.20 | $6.38 | $5.90 | $6.10 | $6.10 | 39,639 |
| 2024-10-03 | $6.18 | $6.25 | $6.07 | $6.16 | $6.16 | 67,258 |
| 2024-10-02 | $6.30 | $6.68 | $6.06 | $6.38 | $6.38 | 130,204 |
| 2024-10-01 | $6.29 | $6.78 | $6.15 | $6.37 | $6.37 | 154,541 |
| 2024-09-30 | $6.19 | $6.29 | $5.90 | $6.29 | $6.29 | 101,495 |
| 2024-09-27 | $6.23 | $6.29 | $6.07 | $6.18 | $6.18 | 57,800 |
| 2024-09-26 | $6.25 | $6.34 | $6.10 | $6.16 | $6.16 | 46,245 |
| 2024-09-25 | $6.35 | $6.42 | $6.15 | $6.19 | $6.19 | 91,786 |
| 2024-09-24 | $6.55 | $6.68 | $6.25 | $6.31 | $6.31 | 87,480 |
| 2024-09-23 | $6.63 | $6.68 | $6.32 | $6.45 | $6.45 | 49,760 |
| 2024-09-20 | $6.71 | $6.86 | $6.46 | $6.50 | $6.50 | 144,286 |
| 2024-09-19 | $6.77 | $6.99 | $6.61 | $6.75 | $6.75 | 69,576 |
| 2024-09-18 | $6.79 | $6.89 | $6.60 | $6.70 | $6.70 | 87,049 |
| 2024-09-17 | $6.52 | $6.80 | $6.23 | $6.65 | $6.65 | 139,952 |
| 2024-09-16 | $6.75 | $7.04 | $6.00 | $6.40 | $6.40 | 251,230 |
| 2024-09-13 | $6.55 | $6.75 | $6.50 | $6.67 | $6.67 | 48,023 |
| 2024-09-12 | $6.37 | $6.55 | $6.19 | $6.50 | $6.50 | 46,487 |
| 2024-09-11 | $6.31 | $6.60 | $6.25 | $6.44 | $6.44 | 34,788 |
| 2024-09-10 | $6.90 | $6.95 | $6.14 | $6.27 | $6.27 | 62,182 |
| 2024-09-09 | $6.24 | $6.89 | $6.24 | $6.85 | $6.85 | 51,227 |
| 2024-09-06 | $6.28 | $6.43 | $5.91 | $6.18 | $6.18 | 117,229 |
| 2024-09-05 | $6.57 | $6.86 | $6.10 | $6.16 | $6.16 | 231,344 |
| 2024-09-04 | $6.74 | $6.78 | $6.51 | $6.61 | $6.61 | 41,648 |
| 2024-09-03 | $6.89 | $6.96 | $6.71 | $6.80 | $6.80 | 46,051 |
| 2024-08-30 | $6.87 | $6.96 | $6.76 | $6.96 | $6.96 | 63,355 |
| 2024-08-29 | $7.47 | $7.50 | $6.53 | $6.79 | $6.79 | 299,004 |
| 2024-08-28 | $6.94 | $7.18 | $6.72 | $7.02 | $7.02 | 33,622 |
| 2024-08-27 | $7.00 | $7.18 | $6.72 | $6.97 | $6.97 | 63,320 |
| 2024-08-26 | $7.07 | $7.09 | $6.46 | $6.94 | $6.94 | 81,675 |
| 2024-08-23 | $7.26 | $7.50 | $7.00 | $7.10 | $7.10 | 89,922 |
| 2024-08-22 | $7.19 | $7.35 | $6.95 | $7.20 | $7.20 | 263,149 |
| 2024-08-21 | $7.20 | $7.50 | $6.76 | $7.15 | $7.15 | 241,846 |
| 2024-08-20 | $6.80 | $7.54 | $6.55 | $7.23 | $7.23 | 287,610 |
| 2024-08-19 | $6.31 | $6.95 | $6.19 | $6.88 | $6.88 | 185,133 |
| 2024-08-16 | $6.34 | $6.59 | $6.05 | $6.28 | $6.28 | 89,743 |
| 2024-08-15 | $6.50 | $6.77 | $6.17 | $6.30 | $6.30 | 85,732 |
| 2024-08-14 | $6.58 | $6.72 | $6.17 | $6.36 | $6.36 | 83,752 |
| 2024-08-13 | $6.41 | $6.61 | $6.30 | $6.46 | $6.46 | 15,118 |
| 2024-08-12 | $6.61 | $6.68 | $6.15 | $6.30 | $6.30 | 59,169 |
| 2024-08-09 | $7.00 | $7.60 | $6.73 | $6.78 | $6.78 | 28,260 |
| 2024-08-08 | $6.74 | $7.09 | $6.64 | $6.84 | $6.84 | 97,982 |
| 2024-08-07 | $6.60 | $7.09 | $6.53 | $6.64 | $6.64 | 30,063 |
| 2024-08-06 | $7.01 | $7.10 | $6.60 | $6.62 | $6.62 | 30,767 |
| 2024-08-05 | $5.87 | $7.19 | $5.85 | $7.03 | $7.03 | 107,817 |
| 2024-08-02 | $6.13 | $6.25 | $5.99 | $6.17 | $6.17 | 38,196 |
| 2024-08-01 | $6.46 | $6.46 | $6.06 | $6.18 | $6.18 | 99,211 |
| 2024-07-31 | $6.80 | $6.86 | $6.24 | $6.35 | $6.35 | 24,308 |
| 2024-07-30 | $6.64 | $6.73 | $6.50 | $6.50 | $6.50 | 10,343 |
| 2024-07-29 | $6.95 | $7.15 | $6.52 | $6.53 | $6.53 | 99,578 |
| 2024-07-26 | $6.74 | $6.95 | $6.53 | $6.94 | $6.94 | 20,102 |
| 2024-07-25 | $6.88 | $7.06 | $6.59 | $6.62 | $6.62 | 30,870 |
| 2024-07-24 | $6.85 | $7.00 | $6.63 | $6.95 | $6.95 | 34,856 |
| 2024-07-23 | $6.79 | $6.79 | $6.55 | $6.72 | $6.72 | 10,225 |
| 2024-07-22 | $6.81 | $6.82 | $6.56 | $6.74 | $6.74 | 15,561 |
| 2024-07-19 | $6.84 | $6.90 | $6.46 | $6.72 | $6.72 | 44,548 |
| 2024-07-18 | $6.79 | $6.79 | $6.45 | $6.52 | $6.52 | 58,482 |
| 2024-07-17 | $6.92 | $7.00 | $6.72 | $6.77 | $6.77 | 38,708 |
| 2024-07-16 | $6.61 | $7.01 | $6.61 | $6.90 | $6.90 | 61,781 |
| 2024-07-15 | $6.52 | $7.06 | $6.52 | $6.65 | $6.65 | 77,224 |
| 2024-07-12 | $6.31 | $6.58 | $6.12 | $6.58 | $6.58 | 60,308 |
| 2024-07-11 | $6.14 | $6.55 | $6.14 | $6.40 | $6.40 | 50,390 |
| 2024-07-10 | $6.30 | $6.53 | $6.10 | $6.25 | $6.25 | 101,923 |
| 2024-07-09 | $6.34 | $6.45 | $6.18 | $6.28 | $6.28 | 36,701 |
| 2024-07-08 | $6.27 | $6.37 | $6.07 | $6.37 | $6.37 | 50,263 |
| 2024-07-05 | $6.19 | $6.28 | $6.02 | $6.18 | $6.18 | 68,426 |
| 2024-07-03 | $6.48 | $6.59 | $6.09 | $6.20 | $6.20 | 67,017 |
| 2024-07-02 | $6.22 | $6.56 | $6.22 | $6.51 | $6.51 | 82,134 |
| 2024-07-01 | $6.45 | $6.67 | $6.11 | $6.18 | $6.18 | 78,884 |
| 2024-06-28 | $6.28 | $6.70 | $6.00 | $6.33 | $6.33 | 922,871 |
| 2024-06-27 | $6.50 | $6.73 | $6.19 | $6.27 | $6.27 | 103,681 |
| 2024-06-26 | $7.21 | $7.42 | $6.43 | $6.50 | $6.50 | 117,575 |
| 2024-06-25 | $7.27 | $7.27 | $7.10 | $7.10 | $7.10 | 99,082 |
| 2024-06-24 | $7.07 | $7.27 | $7.07 | $7.20 | $7.20 | 86,168 |
| 2024-06-21 | $6.85 | $7.29 | $6.72 | $7.05 | $7.05 | 258,038 |
| 2024-06-20 | $6.51 | $7.02 | $6.51 | $6.83 | $6.83 | 84,309 |
| 2024-06-18 | $6.76 | $6.88 | $6.44 | $6.45 | $6.45 | 53,094 |
| 2024-06-17 | $6.79 | $7.02 | $6.60 | $6.85 | $6.85 | 93,505 |
| 2024-06-14 | $6.75 | $6.89 | $6.51 | $6.77 | $6.77 | 51,266 |
| 2024-06-13 | $6.61 | $7.04 | $6.61 | $6.83 | $6.83 | 40,859 |
| 2024-06-12 | $6.81 | $6.81 | $6.48 | $6.65 | $6.65 | 36,904 |
| 2024-06-11 | $6.43 | $6.97 | $6.29 | $6.63 | $6.63 | 127,281 |
| 2024-06-10 | $6.19 | $6.65 | $6.01 | $6.53 | $6.53 | 21,793 |
| 2024-06-07 | $6.44 | $6.75 | $6.19 | $6.34 | $6.34 | 33,149 |
| 2024-06-06 | $6.06 | $6.84 | $6.06 | $6.53 | $6.53 | 69,825 |
| 2024-06-05 | $6.50 | $6.70 | $5.95 | $6.09 | $6.09 | 121,697 |
| 2024-06-04 | $6.54 | $6.83 | $6.35 | $6.50 | $6.50 | 40,970 |
| 2024-06-03 | $6.84 | $6.90 | $6.40 | $6.54 | $6.54 | 74,017 |
| 2024-05-31 | $6.59 | $6.87 | $6.20 | $6.77 | $6.77 | 76,420 |
| 2024-05-30 | $6.49 | $6.67 | $6.26 | $6.40 | $6.40 | 66,016 |
| 2024-05-29 | $6.45 | $6.82 | $6.16 | $6.42 | $6.42 | 50,036 |
| 2024-05-28 | $6.33 | $7.00 | $6.33 | $6.58 | $6.58 | 73,320 |
| 2024-05-24 | $6.74 | $6.85 | $6.12 | $6.21 | $6.21 | 76,589 |
| 2024-05-23 | $6.67 | $7.37 | $6.53 | $6.68 | $6.68 | 249,698 |
| 2024-05-22 | $6.10 | $6.99 | $6.10 | $6.67 | $6.67 | 68,826 |
| 2024-05-21 | $6.00 | $6.16 | $5.86 | $6.08 | $6.08 | 105,510 |
| 2024-05-20 | $6.07 | $6.17 | $5.85 | $5.98 | $5.98 | 199,830 |
| 2024-05-17 | $6.55 | $6.60 | $6.07 | $6.15 | $6.15 | 110,339 |
| 2024-05-16 | $6.60 | $6.65 | $6.35 | $6.53 | $6.53 | 25,436 |
| 2024-05-15 | $6.77 | $6.80 | $6.05 | $6.65 | $6.65 | 125,286 |
| 2024-05-14 | $6.36 | $6.94 | $6.36 | $6.77 | $6.77 | 72,896 |
| 2024-05-13 | $6.63 | $6.69 | $6.31 | $6.35 | $6.35 | 94,484 |
| 2024-05-10 | $6.42 | $6.44 | $6.00 | $6.40 | $6.40 | 85,864 |
| 2024-05-09 | $6.40 | $6.59 | $6.23 | $6.38 | $6.38 | 60,452 |
| 2024-05-08 | $7.00 | $7.00 | $6.41 | $6.43 | $6.43 | 182,961 |
| 2024-05-07 | $7.52 | $7.81 | $6.78 | $7.19 | $7.19 | 162,994 |
| 2024-05-06 | $8.15 | $8.45 | $7.10 | $7.56 | $7.56 | 185,132 |
| 2024-05-03 | $6.93 | $8.29 | $6.90 | $8.14 | $8.14 | 110,794 |
| 2024-05-02 | $6.70 | $6.99 | $6.53 | $6.76 | $6.76 | 30,633 |
| 2024-05-01 | $6.15 | $7.17 | $6.15 | $6.65 | $6.65 | 114,075 |
| 2024-04-30 | $6.33 | $6.51 | $5.92 | $6.08 | $6.08 | 266,455 |
| 2024-04-29 | $6.48 | $6.73 | $6.31 | $6.38 | $6.38 | 65,949 |
| 2024-04-26 | $6.52 | $6.61 | $6.43 | $6.50 | $6.50 | 21,307 |
| 2024-04-25 | $6.61 | $6.79 | $6.33 | $6.51 | $6.51 | 70,253 |
| 2024-04-24 | $6.60 | $6.76 | $6.33 | $6.71 | $6.71 | 50,696 |
| 2024-04-23 | $7.09 | $7.39 | $6.56 | $6.59 | $6.59 | 39,344 |
| 2024-04-22 | $6.92 | $7.25 | $6.81 | $7.10 | $7.10 | 24,872 |
| 2024-04-19 | $6.68 | $6.85 | $6.44 | $6.82 | $6.82 | 44,464 |
| 2024-04-18 | $6.83 | $7.06 | $6.56 | $6.72 | $6.72 | 80,804 |
| 2024-04-17 | $7.08 | $7.33 | $6.50 | $6.76 | $6.76 | 45,157 |
| 2024-04-16 | $6.38 | $7.06 | $6.38 | $6.98 | $6.98 | 66,307 |
| 2024-04-15 | $7.11 | $7.24 | $6.30 | $6.41 | $6.41 | 153,850 |
| 2024-04-12 | $7.56 | $7.56 | $6.85 | $7.02 | $7.02 | 34,967 |
| 2024-04-11 | $7.32 | $7.49 | $7.03 | $7.42 | $7.42 | 48,215 |
| 2024-04-10 | $7.51 | $7.66 | $7.09 | $7.37 | $7.37 | 63,894 |
| 2024-04-09 | $7.89 | $7.95 | $7.50 | $7.69 | $7.69 | 25,592 |
| 2024-04-08 | $7.79 | $7.94 | $7.62 | $7.81 | $7.81 | 24,325 |
| 2024-04-05 | $7.82 | $7.89 | $7.60 | $7.78 | $7.78 | 26,018 |
| 2024-04-04 | $8.35 | $8.38 | $7.58 | $7.71 | $7.71 | 37,109 |
| 2024-04-03 | $7.81 | $8.40 | $7.72 | $8.25 | $8.25 | 41,814 |
| 2024-04-02 | $7.84 | $8.05 | $7.56 | $7.94 | $7.94 | 110,337 |
| 2024-04-01 | $8.43 | $8.49 | $7.78 | $7.93 | $7.93 | 110,739 |
| 2024-03-28 | $8.35 | $8.74 | $8.16 | $8.20 | $8.20 | 59,577 |
| 2024-03-27 | $8.29 | $8.50 | $8.04 | $8.34 | $8.34 | 41,215 |
| 2024-03-26 | $8.79 | $8.79 | $8.16 | $8.25 | $8.25 | 45,352 |
| 2024-03-25 | $9.32 | $9.45 | $8.63 | $8.89 | $8.89 | 54,618 |
| 2024-03-22 | $8.95 | $9.22 | $8.35 | $9.02 | $9.02 | 34,360 |
| 2024-03-21 | $8.75 | $9.25 | $8.34 | $9.05 | $9.05 | 66,678 |
| 2024-03-20 | $9.01 | $9.07 | $8.20 | $8.75 | $8.75 | 131,007 |
| 2024-03-19 | $10.83 | $11.33 | $8.50 | $8.77 | $8.77 | 185,280 |
| 2024-03-18 | $11.00 | $11.89 | $10.10 | $10.45 | $10.45 | 340,668 |
| 2024-03-15 | $9.10 | $11.30 | $9.10 | $11.00 | $11.00 | 166,098 |
| 2024-03-14 | $11.85 | $12.10 | $7.62 | $9.15 | $9.15 | 435,825 |
| 2024-03-13 | $9.75 | $10.02 | $9.04 | $9.64 | $9.64 | 51,992 |
| 2024-03-12 | $10.25 | $10.70 | $9.57 | $9.88 | $9.88 | 69,512 |
| 2024-03-11 | $10.24 | $10.50 | $9.67 | $10.15 | $10.15 | 113,985 |
| 2024-03-08 | $10.20 | $10.51 | $10.00 | $10.26 | $10.26 | 95,612 |
| 2024-03-07 | $10.00 | $10.22 | $9.41 | $10.16 | $10.16 | 104,871 |
| 2024-03-06 | $10.18 | $10.18 | $9.61 | $9.84 | $9.84 | 62,741 |
| 2024-03-05 | $10.10 | $10.70 | $10.01 | $10.20 | $10.20 | 89,028 |
| 2024-03-04 | $10.69 | $10.77 | $9.62 | $10.30 | $10.30 | 92,499 |
| 2024-03-01 | $10.05 | $10.82 | $10.05 | $10.70 | $10.70 | 148,103 |
| 2024-02-29 | $9.99 | $10.25 | $9.65 | $9.87 | $9.87 | 107,402 |
| 2024-02-28 | $9.77 | $10.22 | $9.50 | $9.83 | $9.83 | 113,644 |
| 2024-02-27 | $9.74 | $10.35 | $9.02 | $9.77 | $9.77 | 239,868 |
| 2024-02-26 | $7.42 | $9.27 | $7.42 | $9.27 | $9.27 | 369,502 |
| 2024-02-23 | $7.32 | $7.85 | $7.17 | $7.52 | $7.52 | 86,514 |
| 2024-02-22 | $7.01 | $8.21 | $7.01 | $7.46 | $7.46 | 241,989 |
| 2024-02-21 | $7.07 | $7.28 | $6.57 | $7.08 | $7.08 | 95,144 |
| 2024-02-20 | $7.54 | $7.60 | $6.70 | $7.03 | $7.03 | 162,926 |
| 2024-02-16 | $7.88 | $7.99 | $7.46 | $7.52 | $7.52 | 32,315 |
| 2024-02-15 | $7.70 | $8.00 | $7.55 | $7.87 | $7.87 | 47,587 |
| 2024-02-14 | $7.51 | $7.97 | $7.06 | $7.43 | $7.43 | 65,928 |
| 2024-02-13 | $7.62 | $8.15 | $7.03 | $7.33 | $7.33 | 82,535 |
| 2024-02-12 | $6.74 | $7.79 | $6.55 | $7.67 | $7.67 | 95,349 |
| 2024-02-09 | $7.00 | $7.15 | $6.52 | $6.69 | $6.69 | 106,131 |
| 2024-02-08 | $7.15 | $7.15 | $6.63 | $6.89 | $6.89 | 20,312 |
| 2024-02-07 | $7.39 | $7.39 | $6.87 | $6.96 | $6.96 | 82,206 |
| 2024-02-06 | $7.10 | $7.44 | $6.74 | $7.30 | $7.30 | 46,229 |
| 2024-02-05 | $6.86 | $7.07 | $6.66 | $6.91 | $6.91 | 43,535 |
| 2024-02-02 | $7.04 | $7.34 | $6.95 | $7.05 | $7.05 | 38,635 |
| 2024-02-01 | $7.43 | $7.74 | $6.69 | $7.14 | $7.14 | 69,403 |
| 2024-01-31 | $7.27 | $7.76 | $7.20 | $7.29 | $7.29 | 52,614 |
| 2024-01-30 | $7.44 | $8.18 | $7.13 | $7.36 | $7.36 | 61,085 |
| 2024-01-29 | $7.74 | $7.87 | $7.30 | $7.38 | $7.38 | 74,250 |
| 2024-01-26 | $7.63 | $8.00 | $7.53 | $7.66 | $7.66 | 35,869 |
| 2024-01-25 | $7.63 | $8.15 | $7.47 | $7.73 | $7.73 | 53,115 |
| 2024-01-24 | $7.13 | $8.00 | $7.13 | $7.59 | $7.59 | 161,272 |
| 2024-01-23 | $7.16 | $7.33 | $6.20 | $7.09 | $7.09 | 284,753 |
| 2024-01-22 | $8.11 | $8.54 | $6.81 | $7.13 | $7.13 | 237,881 |
| 2024-01-19 | $8.25 | $8.75 | $8.06 | $8.19 | $8.19 | 61,614 |
| 2024-01-18 | $7.42 | $8.63 | $7.18 | $8.30 | $8.30 | 237,277 |
| 2024-01-17 | $7.31 | $7.61 | $7.10 | $7.37 | $7.37 | 66,194 |
| 2024-01-16 | $8.42 | $8.72 | $7.03 | $7.40 | $7.40 | 142,954 |
| 2024-01-12 | $9.75 | $10.24 | $8.31 | $8.43 | $8.43 | 149,226 |
| 2024-01-11 | $10.12 | $11.00 | $9.56 | $9.73 | $9.73 | 47,690 |
| 2024-01-10 | $10.51 | $10.51 | $9.51 | $9.87 | $9.87 | 43,370 |
| 2024-01-09 | $9.95 | $10.50 | $9.77 | $10.20 | $10.20 | 71,089 |
| 2024-01-08 | $9.37 | $10.35 | $9.31 | $10.14 | $10.14 | 93,419 |
| 2024-01-05 | $8.37 | $9.62 | $8.32 | $9.25 | $9.25 | 130,588 |
| 2024-01-04 | $8.42 | $8.45 | $8.25 | $8.37 | $8.37 | 44,990 |
| 2024-01-03 | $8.37 | $8.72 | $8.21 | $8.28 | $8.28 | 38,260 |
| 2024-01-02 | $8.44 | $8.50 | $8.22 | $8.29 | $8.29 | 36,278 |
| 2023-12-29 | $8.49 | $8.60 | $8.26 | $8.34 | $8.34 | 19,024 |
| 2023-12-28 | $8.20 | $8.71 | $8.20 | $8.57 | $8.57 | 13,299 |
| 2023-12-27 | $8.22 | $8.69 | $8.20 | $8.39 | $8.39 | 11,053 |
| 2023-12-26 | $8.51 | $8.72 | $8.11 | $8.29 | $8.29 | 53,321 |
| 2023-12-22 | $8.03 | $8.50 | $7.80 | $8.31 | $8.31 | 84,998 |
| 2023-12-21 | $8.22 | $8.63 | $7.50 | $8.07 | $8.07 | 137,166 |
| 2023-12-20 | $8.30 | $8.60 | $8.04 | $8.27 | $8.27 | 122,844 |
| 2023-12-19 | $8.36 | $8.85 | $8.17 | $8.29 | $8.29 | 174,285 |
| 2023-12-18 | $8.59 | $9.00 | $8.23 | $8.45 | $8.45 | 54,819 |
| 2023-12-15 | $8.63 | $9.06 | $8.33 | $8.61 | $8.61 | 65,040 |
| 2023-12-14 | $8.45 | $8.67 | $8.28 | $8.54 | $8.54 | 39,010 |
| 2023-12-13 | $8.52 | $8.52 | $8.14 | $8.48 | $8.48 | 36,155 |
| 2023-12-12 | $7.86 | $8.47 | $7.86 | $8.37 | $8.37 | 80,619 |
| 2023-12-11 | $8.34 | $8.49 | $7.76 | $8.38 | $8.38 | 111,066 |
| 2023-12-08 | $8.32 | $8.50 | $8.02 | $8.19 | $8.19 | 50,208 |
| 2023-12-07 | $8.67 | $8.67 | $8.26 | $8.44 | $8.44 | 15,003 |
| 2023-12-06 | $8.59 | $8.67 | $8.26 | $8.41 | $8.41 | 26,538 |
| 2023-12-05 | $8.47 | $8.68 | $8.26 | $8.41 | $8.41 | 16,055 |
| 2023-12-04 | $8.47 | $8.47 | $8.02 | $8.38 | $8.38 | 23,369 |
| 2023-12-01 | $8.63 | $8.65 | $8.33 | $8.41 | $8.41 | 31,760 |
| 2023-11-30 | $7.97 | $8.64 | $7.97 | $8.50 | $8.50 | 30,785 |
| 2023-11-29 | $8.28 | $8.48 | $8.01 | $8.12 | $8.12 | 8,833 |
| 2023-11-28 | $7.69 | $8.53 | $7.51 | $8.25 | $8.25 | 32,601 |
| 2023-11-27 | $8.43 | $8.67 | $7.80 | $7.85 | $7.85 | 35,227 |
| 2023-11-24 | $8.18 | $8.34 | $8.18 | $8.20 | $8.20 | 5,522 |
| 2023-11-22 | $8.35 | $8.62 | $8.01 | $8.18 | $8.18 | 15,048 |
| 2023-11-21 | $8.39 | $8.67 | $8.11 | $8.12 | $8.12 | 15,927 |
| 2023-11-20 | $8.50 | $8.67 | $8.20 | $8.29 | $8.29 | 45,180 |
| 2023-11-17 | $8.31 | $8.51 | $7.85 | $8.20 | $8.20 | 40,744 |
| 2023-11-16 | $8.20 | $8.47 | $8.00 | $8.20 | $8.20 | 11,291 |
| 2023-11-15 | $8.50 | $9.00 | $8.17 | $8.20 | $8.20 | 25,773 |
| 2023-11-14 | $8.42 | $9.00 | $8.19 | $8.43 | $8.43 | 43,492 |
| 2023-11-13 | $8.10 | $8.70 | $7.59 | $8.35 | $8.35 | 53,899 |
| 2023-11-10 | $8.11 | $8.75 | $8.00 | $8.06 | $8.06 | 41,385 |
| 2023-11-09 | $9.00 | $9.00 | $8.19 | $8.23 | $8.23 | 27,125 |
| 2023-11-08 | $8.74 | $8.74 | $8.09 | $8.24 | $8.24 | 26,013 |
| 2023-11-07 | $9.55 | $9.62 | $8.75 | $8.94 | $8.94 | 52,445 |
| 2023-11-06 | $9.45 | $9.98 | $9.20 | $9.23 | $9.23 | 31,088 |
| 2023-11-03 | $9.12 | $9.75 | $9.04 | $9.56 | $9.56 | 43,998 |
| 2023-11-02 | $9.72 | $10.00 | $9.10 | $9.46 | $9.46 | 44,160 |
| 2023-11-01 | $8.75 | $10.00 | $8.70 | $9.19 | $9.19 | 87,364 |
| 2023-10-31 | $8.71 | $9.00 | $8.54 | $8.95 | $8.95 | 44,169 |
| 2023-10-30 | $8.70 | $8.88 | $8.19 | $8.37 | $8.37 | 24,606 |
| 2023-10-27 | $9.13 | $9.13 | $7.92 | $8.44 | $8.44 | 51,684 |
| 2023-10-26 | $9.04 | $9.39 | $8.74 | $8.89 | $8.89 | 39,736 |
| 2023-10-25 | $8.81 | $9.71 | $8.76 | $8.96 | $8.96 | 119,363 |
| 2023-10-24 | $9.00 | $9.88 | $8.80 | $9.03 | $9.03 | 69,839 |
| 2023-10-23 | $9.17 | $9.45 | $8.80 | $9.00 | $9.00 | 99,906 |
| 2023-10-20 | $9.29 | $9.44 | $8.87 | $9.19 | $9.19 | 32,895 |
| 2023-10-19 | $9.21 | $9.63 | $8.68 | $9.07 | $9.07 | 41,966 |
| 2023-10-18 | $9.28 | $10.21 | $8.71 | $9.38 | $9.38 | 35,553 |
| 2023-10-17 | $10.81 | $10.82 | $9.01 | $9.53 | $9.53 | 61,315 |
| 2023-10-16 | $9.02 | $11.50 | $8.24 | $10.73 | $10.73 | 59,981 |
| 2023-10-13 | $10.09 | $10.09 | $8.33 | $9.26 | $9.26 | 35,586 |
| 2023-10-12 | $10.21 | $10.22 | $9.27 | $9.57 | $9.57 | 32,055 |
| 2023-10-11 | $10.57 | $10.85 | $10.08 | $10.28 | $10.28 | 15,630 |
| 2023-10-10 | $11.62 | $11.62 | $10.53 | $10.75 | $10.75 | 30,816 |
| 2023-10-09 | $11.02 | $11.59 | $10.77 | $10.90 | $10.90 | 17,960 |
| 2023-10-06 | $11.05 | $11.68 | $10.59 | $11.30 | $11.30 | 22,710 |
| 2023-10-05 | $10.85 | $11.33 | $10.64 | $10.87 | $10.87 | 21,785 |
| 2023-10-04 | $11.11 | $11.20 | $10.64 | $11.00 | $11.00 | 29,637 |
| 2023-10-03 | $11.55 | $11.79 | $11.13 | $11.14 | $11.14 | 30,612 |
| 2023-10-02 | $13.14 | $13.15 | $11.48 | $11.78 | $11.78 | 32,818 |
| 2023-09-29 | $13.95 | $13.96 | $12.52 | $12.89 | $12.89 | 103,390 |
| 2023-09-28 | $14.27 | $14.31 | $13.55 | $13.80 | $13.80 | 29,518 |
| 2023-09-27 | $13.83 | $14.16 | $13.54 | $14.04 | $14.04 | 49,374 |
| 2023-09-26 | $13.33 | $14.14 | $13.12 | $13.68 | $13.68 | 42,150 |
| 2023-09-25 | $13.42 | $14.41 | $13.34 | $13.72 | $13.72 | 17,593 |
| 2023-09-22 | $13.79 | $14.96 | $13.59 | $13.94 | $13.94 | 25,713 |
| 2023-09-21 | $13.37 | $14.30 | $13.36 | $13.68 | $13.68 | 49,322 |
| 2023-09-20 | $14.52 | $14.52 | $12.83 | $13.66 | $13.66 | 71,332 |
| 2023-09-19 | $14.58 | $14.90 | $13.80 | $14.24 | $14.24 | 162,942 |
| 2023-09-18 | $14.50 | $14.90 | $13.75 | $14.50 | $14.50 | 78,789 |
| 2023-09-15 | $14.07 | $14.90 | $13.60 | $14.58 | $14.58 | 114,070 |
| 2023-09-14 | $14.02 | $14.45 | $13.32 | $14.02 | $14.02 | 50,163 |
| 2023-09-13 | $14.40 | $14.40 | $13.11 | $13.91 | $13.91 | 67,545 |
| 2023-09-12 | $13.78 | $14.45 | $13.50 | $14.01 | $14.01 | 48,264 |
| 2023-09-11 | $13.70 | $14.34 | $12.82 | $13.71 | $13.71 | 68,917 |
| 2023-09-08 | $14.41 | $14.98 | $13.71 | $13.77 | $13.77 | 49,393 |
| 2023-09-07 | $14.21 | $15.11 | $13.39 | $14.46 | $14.46 | 56,242 |
| 2023-09-06 | $13.89 | $14.54 | $13.89 | $14.13 | $14.13 | 33,893 |
| 2023-09-05 | $15.12 | $15.20 | $14.01 | $14.09 | $14.09 | 63,537 |
| 2023-09-01 | $14.38 | $15.11 | $14.24 | $14.80 | $14.80 | 42,903 |
| 2023-08-31 | $14.63 | $15.15 | $14.20 | $14.31 | $14.31 | 74,258 |
| 2023-08-30 | $14.65 | $15.00 | $14.34 | $14.63 | $14.63 | 21,413 |
| 2023-08-29 | $13.86 | $14.96 | $13.63 | $14.53 | $14.53 | 28,803 |
| 2023-08-28 | $14.19 | $14.78 | $13.05 | $13.71 | $13.71 | 46,219 |
| 2023-08-25 | $14.68 | $14.98 | $14.18 | $14.35 | $14.35 | 23,021 |
| 2023-08-24 | $14.50 | $14.70 | $14.25 | $14.48 | $14.48 | 27,919 |
| 2023-08-23 | $14.56 | $14.78 | $14.27 | $14.44 | $14.44 | 22,006 |
| 2023-08-22 | $14.75 | $15.50 | $14.28 | $14.76 | $14.76 | 47,211 |
| 2023-08-21 | $15.00 | $15.14 | $14.53 | $14.92 | $14.92 | 30,587 |
| 2023-08-18 | $14.43 | $15.43 | $14.32 | $14.93 | $14.93 | 39,960 |
| 2023-08-17 | $15.00 | $15.00 | $14.19 | $14.51 | $14.51 | 42,676 |
| 2023-08-16 | $14.25 | $15.17 | $14.23 | $14.27 | $14.27 | 23,141 |
| 2023-08-15 | $14.64 | $15.27 | $14.05 | $14.17 | $14.17 | 23,964 |
| 2023-08-14 | $15.02 | $15.27 | $14.75 | $14.96 | $14.96 | 32,701 |
| 2023-08-11 | $15.20 | $15.36 | $14.27 | $15.31 | $15.31 | 30,529 |
| 2023-08-10 | $14.75 | $15.25 | $14.63 | $15.00 | $15.00 | 37,026 |
| 2023-08-09 | $14.64 | $15.20 | $14.03 | $14.94 | $14.94 | 46,872 |
| 2023-08-08 | $14.60 | $14.88 | $14.15 | $14.80 | $14.80 | 28,952 |
| 2023-08-07 | $14.55 | $14.69 | $14.01 | $14.57 | $14.57 | 40,551 |
| 2023-08-04 | $14.63 | $15.44 | $14.37 | $14.50 | $14.50 | 27,031 |
| 2023-08-03 | $14.77 | $14.77 | $13.71 | $14.50 | $14.50 | 30,087 |
| 2023-08-02 | $13.85 | $15.02 | $13.61 | $14.79 | $14.79 | 45,051 |
| 2023-08-01 | $13.91 | $14.06 | $13.27 | $13.77 | $13.77 | 47,420 |
| 2023-07-31 | $13.95 | $14.13 | $13.48 | $14.05 | $14.05 | 27,540 |
| 2023-07-28 | $14.20 | $14.46 | $13.33 | $13.84 | $13.84 | 37,449 |
| 2023-07-27 | $14.10 | $14.23 | $13.67 | $14.07 | $14.07 | 36,505 |
| 2023-07-26 | $14.46 | $14.53 | $13.62 | $13.86 | $13.86 | 53,574 |
| 2023-07-25 | $14.54 | $15.00 | $14.30 | $14.45 | $14.45 | 35,257 |
| 2023-07-24 | $15.46 | $15.46 | $14.45 | $14.55 | $14.55 | 38,159 |
| 2023-07-21 | $14.32 | $15.14 | $14.32 | $15.02 | $15.02 | 26,629 |
| 2023-07-20 | $15.23 | $15.23 | $14.02 | $14.28 | $14.28 | 32,446 |
| 2023-07-19 | $14.84 | $15.00 | $13.95 | $14.49 | $14.49 | 56,597 |
| 2023-07-18 | $15.13 | $15.30 | $14.45 | $14.72 | $14.72 | 57,652 |
| 2023-07-17 | $15.00 | $15.96 | $14.73 | $15.26 | $15.26 | 22,304 |
| 2023-07-14 | $15.23 | $15.76 | $14.80 | $14.97 | $14.97 | 34,749 |
| 2023-07-13 | $15.50 | $15.87 | $15.07 | $15.24 | $15.24 | 34,258 |
| 2023-07-12 | $15.28 | $15.53 | $15.05 | $15.07 | $15.07 | 26,033 |
| 2023-07-11 | $16.15 | $16.15 | $14.92 | $15.35 | $15.35 | 46,931 |
| 2023-07-10 | $15.39 | $16.30 | $15.39 | $16.15 | $16.15 | 29,061 |
| 2023-07-07 | $15.38 | $16.19 | $14.84 | $15.24 | $15.24 | 34,680 |
| 2023-07-06 | $15.72 | $15.72 | $14.60 | $15.18 | $15.18 | 21,909 |
| 2023-07-05 | $16.40 | $16.40 | $15.40 | $15.80 | $15.80 | 24,778 |
| 2023-07-03 | $16.10 | $16.30 | $15.58 | $16.29 | $16.29 | 20,565 |
| 2023-06-30 | $16.35 | $16.58 | $15.90 | $15.97 | $15.97 | 26,128 |
| 2023-06-29 | $16.28 | $16.47 | $16.21 | $16.34 | $16.34 | 19,662 |
| 2023-06-28 | $16.70 | $16.70 | $16.34 | $16.46 | $16.46 | 13,953 |
| 2023-06-27 | $16.60 | $16.94 | $16.53 | $16.63 | $16.63 | 31,965 |
| 2023-06-26 | $16.92 | $16.99 | $16.28 | $16.45 | $16.45 | 72,984 |
| 2023-06-23 | $17.89 | $17.99 | $16.71 | $16.95 | $16.95 | 981,259 |
| 2023-06-22 | $17.73 | $17.90 | $17.32 | $17.73 | $17.73 | 64,605 |
| 2023-06-21 | $17.81 | $18.29 | $17.65 | $17.74 | $17.74 | 88,391 |
| 2023-06-20 | $18.24 | $18.28 | $17.72 | $18.00 | $18.00 | 89,767 |
| 2023-06-16 | $18.43 | $18.43 | $17.66 | $18.10 | $18.10 | 153,446 |
| 2023-06-15 | $18.00 | $18.46 | $16.80 | $18.20 | $18.20 | 118,415 |
| 2023-06-14 | $18.35 | $18.65 | $18.00 | $18.21 | $18.21 | 70,746 |
| 2023-06-13 | $18.19 | $18.57 | $18.06 | $18.40 | $18.40 | 66,793 |
| 2023-06-12 | $17.82 | $18.16 | $17.61 | $18.07 | $18.07 | 104,551 |
| 2023-06-09 | $17.59 | $17.82 | $17.45 | $17.82 | $17.82 | 48,795 |
| 2023-06-08 | $17.20 | $17.57 | $17.15 | $17.53 | $17.53 | 54,871 |
| 2023-06-07 | $17.00 | $17.65 | $17.00 | $17.58 | $17.58 | 98,568 |
| 2023-06-06 | $17.35 | $17.61 | $17.01 | $17.18 | $17.18 | 65,192 |
| 2023-06-05 | $17.45 | $17.57 | $16.86 | $17.46 | $17.46 | 48,861 |
| 2023-06-02 | $17.61 | $17.65 | $17.40 | $17.58 | $17.58 | 43,497 |
| 2023-06-01 | $17.62 | $17.78 | $17.27 | $17.54 | $17.54 | 61,275 |
| 2023-05-31 | $17.80 | $17.80 | $16.80 | $17.50 | $17.50 | 67,422 |
| 2023-05-30 | $17.55 | $17.79 | $16.97 | $17.21 | $17.21 | 45,578 |
| 2023-05-26 | $17.15 | $17.82 | $17.08 | $17.55 | $17.55 | 63,897 |
| 2023-05-25 | $17.09 | $17.20 | $16.92 | $17.12 | $17.12 | 13,102 |
| 2023-05-24 | $17.47 | $17.47 | $16.80 | $17.25 | $17.25 | 44,221 |
| 2023-05-23 | $17.00 | $17.20 | $16.52 | $17.00 | $17.00 | 63,472 |
| 2023-05-22 | $16.98 | $17.18 | $16.51 | $16.78 | $16.78 | 36,528 |
| 2023-05-19 | $17.00 | $17.30 | $16.52 | $16.99 | $16.99 | 44,271 |
| 2023-05-18 | $17.01 | $17.25 | $16.50 | $16.85 | $16.85 | 54,208 |
| 2023-05-17 | $17.09 | $17.32 | $16.42 | $17.00 | $17.00 | 61,558 |
| 2023-05-16 | $16.43 | $17.40 | $15.56 | $16.90 | $16.90 | 96,415 |
| 2023-05-15 | $16.44 | $17.09 | $15.52 | $16.97 | $16.97 | 143,088 |
| 2023-05-12 | $15.15 | $16.20 | $15.15 | $15.98 | $15.98 | 124,665 |
| 2023-05-11 | $15.15 | $15.49 | $15.00 | $15.25 | $15.25 | 24,794 |
| 2023-05-10 | $14.97 | $15.24 | $14.60 | $15.13 | $15.13 | 16,120 |
| 2023-05-09 | $14.61 | $15.21 | $14.60 | $15.08 | $15.08 | 22,445 |
| 2023-05-08 | $15.04 | $15.29 | $15.02 | $15.10 | $15.10 | 56,640 |
| 2023-05-05 | $14.88 | $15.15 | $14.19 | $15.05 | $15.05 | 55,445 |
| 2023-05-04 | $14.19 | $14.92 | $14.19 | $14.89 | $14.89 | 31,839 |
| 2023-05-03 | $14.75 | $14.79 | $14.21 | $14.33 | $14.33 | 12,897 |
| 2023-05-02 | $14.50 | $14.94 | $12.59 | $14.41 | $14.41 | 48,356 |
| 2023-05-01 | $14.80 | $15.25 | $14.79 | $15.18 | $15.18 | 51,015 |
| 2023-04-28 | $14.80 | $14.85 | $14.55 | $14.80 | $14.80 | 10,878 |
| 2023-04-27 | $14.74 | $14.85 | $14.46 | $14.83 | $14.83 | 9,554 |
| 2023-04-26 | $14.60 | $14.84 | $14.32 | $14.84 | $14.84 | 15,457 |
| 2023-04-25 | $14.34 | $14.75 | $14.13 | $14.60 | $14.60 | 11,303 |
| 2023-04-24 | $14.00 | $14.42 | $13.77 | $14.34 | $14.34 | 11,126 |
| 2023-04-21 | $13.91 | $14.14 | $13.85 | $13.88 | $13.88 | 14,004 |
| 2023-04-20 | $14.43 | $14.65 | $13.75 | $13.85 | $13.85 | 28,834 |
| 2023-04-19 | $14.66 | $14.87 | $14.51 | $14.63 | $14.63 | 9,186 |
| 2023-04-18 | $14.55 | $14.66 | $14.28 | $14.66 | $14.66 | 12,286 |
| 2023-04-17 | $14.40 | $14.55 | $14.07 | $14.55 | $14.55 | 21,602 |
| 2023-04-14 | $14.85 | $14.85 | $14.10 | $14.74 | $14.74 | 21,370 |
| 2023-04-13 | $14.38 | $14.90 | $14.34 | $14.85 | $14.85 | 32,286 |
| 2023-04-12 | $14.10 | $14.50 | $13.54 | $14.50 | $14.50 | 15,225 |
| 2023-04-11 | $13.00 | $14.50 | $12.65 | $14.08 | $14.08 | 40,773 |
| 2023-04-10 | $12.75 | $12.98 | $12.47 | $12.85 | $12.85 | 5,164 |
| 2023-04-06 | $12.67 | $13.00 | $12.08 | $13.00 | $13.00 | 5,059 |
| 2023-04-05 | $13.42 | $13.42 | $12.62 | $12.62 | $12.62 | 3,758 |
| 2023-04-04 | $13.42 | $13.50 | $13.06 | $13.39 | $13.39 | 12,905 |
| 2023-04-03 | $13.00 | $13.18 | $12.73 | $13.18 | $13.18 | 7,965 |
| 2023-03-31 | $12.43 | $13.46 | $12.38 | $13.11 | $13.11 | 22,501 |
| 2023-03-30 | $11.90 | $12.43 | $11.84 | $12.43 | $12.43 | 12,372 |
| 2023-03-29 | $11.64 | $11.99 | $11.52 | $11.75 | $11.75 | 10,453 |
| 2023-03-28 | $11.88 | $12.23 | $11.61 | $12.00 | $12.00 | 11,500 |
| 2023-03-27 | $11.75 | $11.98 | $11.22 | $11.98 | $11.98 | 23,075 |
| 2023-03-24 | $11.80 | $11.80 | $11.19 | $11.76 | $11.76 | 7,331 |
| 2023-03-23 | $12.60 | $12.60 | $11.41 | $12.14 | $12.14 | 32,886 |
| 2023-03-22 | $12.14 | $12.35 | $11.50 | $12.27 | $12.27 | 29,389 |
| 2023-03-21 | $12.50 | $12.65 | $11.69 | $12.36 | $12.36 | 56,043 |
| 2023-03-20 | $12.00 | $12.45 | $11.90 | $12.45 | $12.45 | 41,949 |
| 2023-03-17 | $11.32 | $11.95 | $11.32 | $11.95 | $11.95 | 16,478 |
| 2023-03-16 | $10.73 | $11.31 | $10.73 | $11.31 | $11.31 | 13,027 |
| 2023-03-15 | $10.06 | $11.36 | $9.94 | $10.96 | $10.96 | 12,057 |
| 2023-03-14 | $9.58 | $10.99 | $9.58 | $10.34 | $10.34 | 20,060 |
| 2023-03-13 | $10.37 | $10.46 | $9.55 | $9.94 | $9.94 | 26,649 |
| 2023-03-10 | $10.00 | $10.77 | $9.90 | $10.77 | $10.77 | 13,283 |
| 2023-03-09 | $10.42 | $10.65 | $9.90 | $10.00 | $10.00 | 18,390 |
| 2023-03-08 | $11.30 | $11.35 | $10.80 | $11.06 | $11.06 | 2,777 |
| 2023-03-07 | $11.67 | $11.80 | $11.13 | $11.34 | $11.34 | 14,836 |
| 2023-03-06 | $12.00 | $12.00 | $11.51 | $11.90 | $11.90 | 13,541 |
| 2023-03-03 | $11.70 | $11.98 | $11.28 | $11.98 | $11.98 | 23,693 |
| 2023-03-02 | $11.68 | $11.71 | $11.45 | $11.70 | $11.70 | 6,735 |
| 2023-03-01 | $11.17 | $11.70 | $11.17 | $11.52 | $11.52 | 5,928 |
| 2023-02-28 | $11.44 | $11.45 | $11.19 | $11.43 | $11.43 | 7,537 |
| 2023-02-27 | $10.51 | $11.00 | $10.38 | $11.00 | $11.00 | 10,531 |
| 2023-02-24 | $10.34 | $10.60 | $9.97 | $10.44 | $10.44 | 9,532 |
| 2023-02-23 | $10.15 | $10.37 | $9.91 | $10.37 | $10.37 | 14,242 |
| 2023-02-22 | $10.20 | $10.59 | $9.90 | $10.24 | $10.24 | 8,414 |
| 2023-02-21 | $10.00 | $10.41 | $9.90 | $10.10 | $10.10 | 31,935 |
| 2023-02-17 | $9.96 | $10.58 | $9.90 | $9.97 | $9.97 | 41,246 |
| 2023-02-16 | $10.48 | $10.48 | $9.48 | $9.99 | $9.99 | 83,218 |
| 2023-02-15 | $10.61 | $11.05 | $10.00 | $10.35 | $10.35 | 121,912 |
| 2023-02-14 | $12.98 | $12.98 | $10.56 | $10.70 | $10.70 | 113,133 |
| 2023-02-13 | $14.37 | $15.09 | $11.81 | $11.85 | $11.85 | 105,063 |
| 2023-02-10 | $11.82 | $14.78 | $11.73 | $14.37 | $14.37 | 204,194 |
| 2023-02-09 | $10.98 | $11.91 | $10.81 | $11.82 | $11.82 | 82,710 |
| 2023-02-08 | $11.06 | $11.39 | $10.79 | $11.02 | $11.02 | 54,854 |
| 2023-02-07 | $10.75 | $11.17 | $10.26 | $10.89 | $10.89 | 62,055 |
| 2023-02-06 | $10.31 | $11.13 | $10.30 | $10.89 | $10.89 | 78,721 |
| 2023-02-03 | $9.82 | $10.62 | $9.71 | $10.38 | $10.38 | 102,484 |
| 2023-02-02 | $10.62 | $10.98 | $9.68 | $9.92 | $9.92 | 118,228 |
| 2023-02-01 | $9.58 | $10.94 | $9.51 | $10.69 | $10.69 | 164,400 |
| 2023-01-31 | $9.50 | $9.92 | $9.16 | $9.92 | $9.92 | 88,688 |
| 2023-01-30 | $7.71 | $9.65 | $7.71 | $9.41 | $9.41 | 76,047 |
| 2023-01-27 | $7.51 | $8.10 | $7.45 | $7.98 | $7.98 | 161,721 |
| 2023-01-26 | $8.00 | $8.65 | $7.25 | $7.32 | $7.32 | 576,770 |
| 2023-01-25 | $7.50 | $8.50 | $7.38 | $7.80 | $7.80 | 460,771 |
| 2023-01-24 | $7.64 | $7.73 | $7.14 | $7.60 | $7.60 | 194,571 |
| 2023-01-23 | $7.55 | $7.77 | $7.50 | $7.55 | $7.55 | 9,342 |
| 2023-01-20 | $7.53 | $7.89 | $7.49 | $7.50 | $7.50 | 41,003 |
| 2023-01-19 | $7.54 | $7.88 | $7.40 | $7.51 | $7.51 | 5,901 |
| 2023-01-18 | $7.42 | $7.72 | $7.42 | $7.60 | $7.60 | 1,664 |
| 2023-01-17 | $7.42 | $7.70 | $7.42 | $7.50 | $7.50 | 23,778 |
| 2023-01-13 | $7.14 | $7.59 | $7.14 | $7.41 | $7.41 | 3,321 |
| 2023-01-12 | $7.22 | $7.60 | $7.22 | $7.46 | $7.46 | 7,494 |
| 2023-01-11 | $7.35 | $7.61 | $7.35 | $7.50 | $7.50 | 22,272 |
| 2023-01-10 | $7.35 | $7.55 | $7.35 | $7.50 | $7.50 | 16,378 |
| 2023-01-09 | $7.47 | $7.58 | $7.42 | $7.46 | $7.46 | 5,560 |
| 2023-01-06 | $7.50 | $7.86 | $7.33 | $7.60 | $7.60 | 96,456 |
| 2023-01-05 | $7.49 | $7.64 | $7.39 | $7.50 | $7.50 | 36,232 |
| 2023-01-04 | $7.39 | $7.85 | $7.39 | $7.49 | $7.49 | 62,020 |
| 2023-01-03 | $7.50 | $7.50 | $7.14 | $7.50 | $7.50 | 3,049 |
| 2022-12-30 | $7.28 | $7.72 | $7.26 | $7.50 | $7.50 | 37,761 |
| 2022-12-29 | $7.99 | $7.99 | $7.42 | $7.42 | $7.42 | 5,061 |
| 2022-12-28 | $7.42 | $7.60 | $7.29 | $7.42 | $7.42 | 18,407 |
| 2022-12-27 | $7.44 | $7.59 | $7.31 | $7.32 | $7.32 | 5,490 |
| 2022-12-23 | $7.39 | $7.74 | $7.32 | $7.74 | $7.74 | 4,951 |
| 2022-12-22 | $7.35 | $7.73 | $7.31 | $7.39 | $7.39 | 11,769 |
| 2022-12-21 | $7.60 | $7.66 | $7.35 | $7.35 | $7.35 | 1,045 |
| 2022-12-20 | $7.55 | $7.75 | $7.32 | $7.32 | $7.32 | 12,094 |
| 2022-12-19 | $7.43 | $7.59 | $7.43 | $7.46 | $7.46 | 15,685 |
| 2022-12-16 | $7.64 | $7.64 | $7.41 | $7.41 | $7.41 | 6,308 |
| 2022-12-15 | $7.49 | $7.60 | $7.45 | $7.50 | $7.50 | 4,262 |
| 2022-12-14 | $7.42 | $7.63 | $7.42 | $7.44 | $7.44 | 1,109 |
| 2022-12-13 | $7.54 | $7.74 | $7.43 | $7.49 | $7.49 | 25,021 |
| 2022-12-12 | $7.50 | $7.64 | $7.42 | $7.43 | $7.43 | 13,703 |
| 2022-12-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 848 |
| 2022-12-08 | $7.53 | $7.86 | $7.42 | $7.59 | $7.59 | 7,045 |
| 2022-12-07 | $7.55 | $7.84 | $7.49 | $7.64 | $7.64 | 105,935 |
| 2022-12-06 | $7.41 | $7.70 | $7.41 | $7.52 | $7.52 | 3,124 |
| 2022-12-05 | $7.58 | $7.71 | $7.56 | $7.58 | $7.58 | 2,514 |
| 2022-12-02 | $7.50 | $7.62 | $7.47 | $7.51 | $7.51 | 16,072 |
| 2022-12-01 | $7.49 | $8.12 | $7.16 | $7.59 | $7.59 | 179,788 |
| 2022-11-30 | $7.29 | $7.46 | $7.29 | $7.35 | $7.35 | 2,030 |
| 2022-11-29 | $7.45 | $7.45 | $7.20 | $7.24 | $7.24 | 3,298 |
| 2022-11-28 | $7.26 | $7.47 | $7.01 | $7.09 | $7.09 | 7,489 |
| 2022-11-25 | $7.20 | $7.39 | $6.95 | $7.27 | $7.27 | 1,046 |
| 2022-11-23 | $7.11 | $7.22 | $7.11 | $7.20 | $7.20 | 1,708 |
| 2022-11-22 | $7.10 | $7.20 | $7.06 | $7.06 | $7.06 | 1,129 |
| 2022-11-21 | $7.15 | $7.23 | $6.90 | $7.03 | $7.03 | 4,088 |
| 2022-11-18 | $7.20 | $7.25 | $7.08 | $7.23 | $7.23 | 2,417 |
| 2022-11-17 | $7.11 | $7.25 | $7.11 | $7.20 | $7.20 | 6,401 |
| 2022-11-16 | $6.90 | $7.24 | $6.77 | $7.10 | $7.10 | 126,707 |
| 2022-11-15 | $6.88 | $6.90 | $6.82 | $6.82 | $6.82 | 1,818 |
| 2022-11-14 | $6.79 | $6.90 | $6.70 | $6.90 | $6.90 | 29,554 |
| 2022-11-11 | $6.90 | $6.90 | $6.76 | $6.80 | $6.80 | 17,145 |
| 2022-11-10 | $7.07 | $7.10 | $6.99 | $7.06 | $7.06 | 18,803 |
| 2022-11-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 95 |
| 2022-11-08 | $6.96 | $7.11 | $6.96 | $7.11 | $7.11 | 2,088 |
| 2022-11-07 | $6.93 | $7.12 | $6.93 | $7.05 | $7.05 | 1,217 |
| 2022-11-04 | $6.83 | $7.09 | $6.83 | $6.96 | $6.96 | 2,891 |
| 2022-11-03 | $6.99 | $7.04 | $6.21 | $6.21 | $6.21 | 9,039 |
| 2022-11-02 | $6.97 | $7.00 | $6.97 | $7.00 | $7.00 | 906 |
| 2022-11-01 | $6.97 | $7.12 | $6.77 | $7.12 | $7.12 | 786 |
| 2022-10-31 | $6.75 | $7.25 | $6.75 | $6.78 | $6.78 | 9,240 |
| 2022-10-28 | $6.99 | $7.17 | $6.99 | $7.17 | $7.17 | 710 |
| 2022-10-27 | $7.18 | $7.18 | $7.05 | $7.05 | $7.05 | 802 |
| 2022-10-26 | $6.73 | $7.20 | $6.73 | $6.82 | $6.82 | 2,438 |
| 2022-10-25 | $6.95 | $7.14 | $6.73 | $6.73 | $6.73 | 15,177 |
| 2022-10-24 | $7.07 | $7.15 | $6.94 | $7.15 | $7.15 | 13,310 |
| 2022-10-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 508 |
| 2022-10-20 | $7.07 | $7.15 | $6.83 | $6.84 | $6.84 | 22,937 |
| 2022-10-19 | $6.90 | $7.19 | $6.90 | $7.11 | $7.11 | 1,843 |
| 2022-10-18 | $7.02 | $7.03 | $7.00 | $7.03 | $7.03 | 16,320 |
| 2022-10-17 | $7.25 | $7.25 | $6.70 | $6.89 | $6.89 | 4,108 |
| 2022-10-14 | $6.71 | $6.98 | $6.71 | $6.98 | $6.98 | 1,083 |
| 2022-10-13 | $6.64 | $6.80 | $6.64 | $6.70 | $6.70 | 4,243 |
| 2022-10-12 | $6.86 | $6.86 | $6.70 | $6.70 | $6.70 | 1,653 |
| 2022-10-11 | $7.00 | $7.00 | $6.64 | $6.70 | $6.70 | 8,702 |
| 2022-10-10 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 451 |
| 2022-10-07 | $7.25 | $7.25 | $7.00 | $7.01 | $7.01 | 800 |
| 2022-10-06 | $7.58 | $7.58 | $7.00 | $7.00 | $7.00 | 2,361 |
| 2022-10-05 | $7.32 | $7.34 | $7.00 | $7.00 | $7.00 | 4,108 |
| 2022-10-04 | $7.13 | $7.13 | $7.05 | $7.05 | $7.05 | 6,325 |
| 2022-10-03 | $7.48 | $7.80 | $7.23 | $7.23 | $7.23 | 1,960 |
| 2022-09-30 | $7.40 | $7.47 | $7.09 | $7.09 | $7.09 | 10,820 |
| 2022-09-29 | $7.39 | $7.46 | $7.11 | $7.37 | $7.37 | 8,854 |
| 2022-09-28 | $7.41 | $7.48 | $7.13 | $7.29 | $7.29 | 10,230 |
| 2022-09-27 | $7.64 | $7.64 | $7.36 | $7.49 | $7.49 | 7,352 |
| 2022-09-26 | $7.85 | $7.85 | $7.50 | $7.69 | $7.69 | 3,853 |
| 2022-09-23 | $7.70 | $7.94 | $7.70 | $7.87 | $7.87 | 4,608 |
| 2022-09-22 | $7.96 | $7.96 | $7.80 | $7.81 | $7.81 | 5,901 |
| 2022-09-21 | $7.81 | $8.07 | $7.81 | $8.06 | $8.06 | 7,451 |
| 2022-09-20 | $7.97 | $8.17 | $7.89 | $7.89 | $7.89 | 12,878 |
| 2022-09-19 | $8.02 | $8.18 | $7.93 | $7.93 | $7.93 | 9,559 |
| 2022-09-16 | $8.05 | $8.30 | $7.97 | $8.20 | $8.20 | 35,137 |
| 2022-09-15 | $8.01 | $8.40 | $7.99 | $7.99 | $7.99 | 29,122 |
| 2022-09-14 | $8.35 | $8.50 | $8.28 | $8.28 | $8.28 | 12,830 |
| 2022-09-13 | $8.29 | $8.35 | $8.20 | $8.35 | $8.35 | 11,871 |
| 2022-09-12 | $8.39 | $8.50 | $8.04 | $8.30 | $8.30 | 18,508 |
| 2022-09-09 | $8.35 | $8.48 | $8.32 | $8.40 | $8.40 | 5,909 |
| 2022-09-08 | $8.32 | $8.72 | $8.32 | $8.36 | $8.36 | 9,490 |
| 2022-09-07 | $8.30 | $8.65 | $8.27 | $8.33 | $8.33 | 25,730 |
| 2022-09-06 | $8.17 | $8.21 | $8.01 | $8.14 | $8.14 | 4,614 |
| 2022-09-02 | $8.23 | $8.40 | $8.23 | $8.29 | $8.29 | 12,993 |
| 2022-09-01 | $8.10 | $8.17 | $7.85 | $8.11 | $8.11 | 6,035 |
| 2022-08-31 | $8.39 | $8.39 | $7.34 | $8.10 | $8.10 | 39,967 |
| 2022-08-30 | $8.40 | $8.50 | $8.17 | $8.40 | $8.40 | 6,430 |
| 2022-08-29 | $8.69 | $9.32 | $8.17 | $8.50 | $8.50 | 34,040 |
| 2022-08-26 | $8.61 | $8.94 | $8.45 | $8.73 | $8.73 | 3,785 |
| 2022-08-25 | $8.80 | $8.80 | $8.47 | $8.50 | $8.50 | 5,647 |
| 2022-08-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,862 |
| 2022-08-23 | $9.43 | $9.46 | $8.11 | $8.70 | $8.70 | 24,132 |
| 2022-08-22 | $8.91 | $9.35 | $8.57 | $8.95 | $8.95 | 47,747 |
| 2022-08-19 | $8.75 | $9.05 | $8.64 | $8.99 | $8.99 | 34,492 |
| 2022-08-18 | $9.10 | $9.10 | $8.55 | $8.79 | $8.79 | 26,520 |
| 2022-08-17 | $9.47 | $9.47 | $8.82 | $9.01 | $9.01 | 5,545 |
| 2022-08-16 | $9.50 | $9.95 | $9.17 | $9.17 | $9.17 | 6,264 |
| 2022-08-15 | $8.57 | $9.36 | $8.57 | $9.30 | $9.30 | 10,575 |
| 2022-08-12 | $8.55 | $8.71 | $8.53 | $8.71 | $8.71 | 2,846 |
| 2022-08-11 | $7.96 | $8.70 | $7.85 | $8.54 | $8.54 | 62,369 |
| 2022-08-10 | $8.75 | $8.75 | $8.28 | $8.35 | $8.35 | 55,523 |
| 2022-08-09 | $8.83 | $8.83 | $8.45 | $8.45 | $8.45 | 3,570 |
| 2022-08-08 | $8.75 | $9.10 | $8.66 | $8.83 | $8.83 | 21,288 |
| 2022-08-05 | $8.74 | $8.75 | $8.47 | $8.51 | $8.51 | 13,466 |
| 2022-08-04 | $8.48 | $8.75 | $8.39 | $8.61 | $8.61 | 10,695 |
| 2022-08-03 | $8.74 | $8.74 | $8.14 | $8.48 | $8.48 | 38,084 |
| 2022-08-02 | $9.22 | $9.22 | $8.62 | $8.73 | $8.73 | 13,260 |
| 2022-08-01 | $9.05 | $9.96 | $8.82 | $8.85 | $8.85 | 15,183 |
| 2022-07-29 | $9.13 | $9.44 | $8.77 | $8.80 | $8.80 | 6,109 |
| 2022-07-28 | $10.13 | $10.13 | $7.98 | $8.61 | $8.61 | 29,505 |
| 2022-07-27 | $9.21 | $10.25 | $9.20 | $9.26 | $9.26 | 20,465 |
| 2022-07-26 | $10.52 | $10.94 | $9.54 | $9.54 | $9.54 | 5,638 |
| 2022-07-25 | $11.25 | $11.67 | $10.92 | $11.13 | $11.13 | 13,362 |
| 2022-07-22 | $12.04 | $12.04 | $11.50 | $11.92 | $11.92 | 2,445 |
| 2022-07-21 | $11.57 | $12.25 | $11.25 | $12.16 | $12.16 | 18,680 |
| 2022-07-20 | $11.25 | $12.00 | $11.25 | $11.75 | $11.75 | 4,801 |
| 2022-07-19 | $12.24 | $12.24 | $11.27 | $11.32 | $11.32 | 4,409 |
| 2022-07-18 | $11.87 | $12.21 | $11.25 | $11.35 | $11.35 | 4,799 |
| 2022-07-15 | $12.25 | $12.54 | $11.30 | $11.30 | $11.30 | 10,306 |
| 2022-07-14 | $12.06 | $12.06 | $11.47 | $11.54 | $11.54 | 6,999 |
| 2022-07-13 | $12.69 | $12.69 | $11.60 | $11.87 | $11.87 | 39,261 |
| 2022-07-12 | $12.73 | $12.73 | $12.07 | $12.69 | $12.69 | 953 |
| 2022-07-11 | $12.82 | $12.82 | $12.09 | $12.12 | $12.12 | 9,552 |
| 2022-07-08 | $12.78 | $13.00 | $12.45 | $12.71 | $12.71 | 13,868 |
| 2022-07-07 | $13.00 | $14.44 | $12.41 | $12.94 | $12.94 | 15,480 |
| 2022-07-06 | $13.00 | $14.05 | $12.55 | $13.00 | $13.00 | 57,881 |
| 2022-07-05 | $11.72 | $13.22 | $11.72 | $13.00 | $13.00 | 20,598 |
| 2022-07-01 | $11.01 | $11.99 | $10.43 | $11.99 | $11.99 | 13,584 |
| 2022-06-30 | $11.35 | $11.38 | $10.77 | $11.20 | $11.20 | 4,926 |
| 2022-06-29 | $11.75 | $11.84 | $10.90 | $11.84 | $11.84 | 9,963 |
| 2022-06-28 | $11.96 | $12.11 | $11.35 | $12.11 | $12.11 | 16,464 |
| 2022-06-27 | $11.21 | $12.32 | $11.21 | $12.08 | $12.08 | 5,232 |
| 2022-06-24 | $12.34 | $12.34 | $11.42 | $11.49 | $11.49 | 9,134 |
| 2022-06-23 | $10.98 | $11.70 | $10.20 | $11.22 | $11.22 | 8,855 |
| 2022-06-22 | $12.25 | $13.13 | $11.01 | $11.36 | $11.36 | 7,680 |
| 2022-06-21 | $11.17 | $13.16 | $11.17 | $12.22 | $12.22 | 31,675 |
| 2022-06-17 | $10.01 | $11.01 | $10.01 | $10.97 | $10.97 | 10,748 |
| 2022-06-16 | $10.65 | $10.65 | $9.91 | $10.34 | $10.34 | 10,916 |
| 2022-06-15 | $9.82 | $10.30 | $9.80 | $10.16 | $10.16 | 14,080 |
| 2022-06-14 | $12.30 | $12.37 | $10.22 | $10.22 | $10.22 | 16,934 |
| 2022-06-13 | $12.00 | $13.69 | $12.00 | $12.19 | $12.19 | 26,470 |
| 2022-06-10 | $12.52 | $12.97 | $12.00 | $12.00 | $12.00 | 13,201 |
| 2022-06-09 | $12.44 | $12.45 | $12.10 | $12.14 | $12.14 | 5,117 |
| 2022-06-08 | $12.41 | $12.80 | $11.93 | $12.29 | $12.29 | 11,024 |
| 2022-06-07 | $12.68 | $12.71 | $11.97 | $12.06 | $12.06 | 18,513 |
| 2022-06-06 | $11.99 | $13.10 | $11.99 | $12.35 | $12.35 | 18,543 |
| 2022-06-03 | $13.02 | $13.07 | $12.15 | $12.15 | $12.15 | 39,542 |
| 2022-06-02 | $12.50 | $13.64 | $11.73 | $13.02 | $13.02 | 87,466 |
| 2022-06-01 | $14.93 | $15.01 | $12.45 | $12.71 | $12.71 | 34,378 |
| 2022-05-31 | $15.50 | $16.64 | $15.00 | $15.03 | $15.03 | 48,686 |
| 2022-05-27 | $15.58 | $16.13 | $15.58 | $15.66 | $15.66 | 18,152 |
| 2022-05-26 | $16.00 | $16.20 | $15.57 | $15.80 | $15.80 | 10,061 |
| 2022-05-25 | $15.32 | $16.82 | $15.32 | $16.16 | $16.16 | 29,616 |
| 2022-05-24 | $16.02 | $16.10 | $14.39 | $15.87 | $15.87 | 57,350 |
| 2022-05-23 | $15.40 | $16.22 | $15.00 | $15.89 | $15.89 | 37,041 |
| 2022-05-20 | $17.90 | $18.52 | $15.21 | $15.50 | $15.50 | 85,159 |
| 2022-05-19 | $18.90 | $19.19 | $17.51 | $17.91 | $17.91 | 45,978 |
| 2022-05-18 | $20.92 | $20.92 | $18.01 | $18.86 | $18.86 | 102,001 |
| 2022-05-17 | $19.90 | $20.75 | $18.98 | $20.44 | $20.44 | 38,201 |
| 2022-05-16 | $19.26 | $19.96 | $18.28 | $19.00 | $19.00 | 34,758 |
| 2022-05-13 | $18.08 | $19.35 | $16.90 | $18.85 | $18.85 | 139,159 |
| 2022-05-12 | $15.12 | $17.98 | $13.91 | $17.86 | $17.86 | 116,691 |
| 2022-05-11 | $14.22 | $15.98 | $13.61 | $15.87 | $15.87 | 34,143 |
| 2022-05-10 | $15.06 | $15.30 | $12.61 | $14.22 | $14.22 | 83,723 |
| 2022-05-09 | $18.93 | $19.97 | $13.85 | $15.06 | $15.06 | 150,947 |
| 2022-05-06 | $13.95 | $18.94 | $13.25 | $18.20 | $18.20 | 190,668 |
| 2022-05-05 | $12.00 | $14.39 | $11.23 | $13.98 | $13.98 | 47,457 |
| 2022-05-04 | $10.60 | $11.66 | $10.40 | $11.60 | $11.60 | 20,806 |
| 2022-05-03 | $9.58 | $11.77 | $9.41 | $11.66 | $11.66 | 47,875 |
| 2022-05-02 | $9.60 | $9.60 | $9.24 | $9.31 | $9.31 | 8,090 |
| 2022-04-29 | $9.20 | $9.59 | $8.77 | $9.50 | $9.50 | 9,496 |
| 2022-04-28 | $9.25 | $9.56 | $8.57 | $9.04 | $9.04 | 31,547 |
| 2022-04-27 | $9.55 | $9.66 | $9.09 | $9.50 | $9.50 | 4,019 |
| 2022-04-26 | $9.69 | $9.69 | $8.68 | $9.54 | $9.54 | 10,709 |
| 2022-04-25 | $9.68 | $9.70 | $9.47 | $9.58 | $9.58 | 7,943 |
| 2022-04-22 | $9.60 | $9.70 | $9.41 | $9.68 | $9.68 | 7,730 |
| 2022-04-21 | $9.44 | $9.66 | $9.40 | $9.53 | $9.53 | 7,191 |
| 2022-04-20 | $9.55 | $9.65 | $9.01 | $9.60 | $9.60 | 21,648 |
| 2022-04-19 | $9.51 | $9.65 | $9.50 | $9.58 | $9.58 | 7,432 |
| 2022-04-18 | $9.70 | $9.70 | $9.52 | $9.60 | $9.60 | 17,632 |
| 2022-04-14 | $10.12 | $10.20 | $9.53 | $10.10 | $10.10 | 7,677 |
| 2022-04-13 | $9.83 | $10.15 | $9.46 | $10.12 | $10.12 | 11,387 |
| 2022-04-12 | $9.58 | $9.78 | $9.09 | $9.75 | $9.75 | 18,132 |
| 2022-04-11 | $9.26 | $9.76 | $8.88 | $9.74 | $9.74 | 27,262 |
| 2022-04-08 | $9.19 | $9.57 | $9.15 | $9.45 | $9.45 | 33,670 |
| 2022-04-07 | $10.25 | $10.32 | $9.00 | $9.36 | $9.36 | 178,997 |
| 2022-04-06 | $8.64 | $11.04 | $8.51 | $10.25 | $10.25 | 1,066,980 |
| 2022-04-05 | $8.11 | $8.71 | $8.11 | $8.45 | $8.45 | 37,943 |
| 2022-04-04 | $7.24 | $8.59 | $7.01 | $8.36 | $8.36 | 139,022 |
| 2022-04-01 | $7.45 | $7.54 | $7.01 | $7.02 | $7.02 | 71,832 |
| 2022-03-31 | $7.01 | $7.46 | $7.01 | $7.41 | $7.41 | 70,197 |
| 2022-03-30 | $7.55 | $7.62 | $6.73 | $6.96 | $6.96 | 134,544 |
| 2022-03-29 | $7.50 | $7.67 | $7.05 | $7.57 | $7.57 | 41,661 |
| 2022-03-28 | $7.06 | $7.53 | $6.40 | $6.85 | $6.85 | 136,072 |
| 2022-03-25 | $7.53 | $7.59 | $7.40 | $7.51 | $7.51 | 20,970 |
| 2022-03-24 | $7.24 | $7.57 | $6.96 | $7.50 | $7.50 | 57,651 |
| 2022-03-23 | $6.96 | $7.26 | $6.90 | $7.24 | $7.24 | 65,411 |
| 2022-03-22 | $6.08 | $7.15 | $6.08 | $6.90 | $6.90 | 122,536 |
| 2022-03-21 | $7.62 | $8.43 | $6.02 | $6.03 | $6.03 | 218,468 |
| 2022-03-18 | $7.93 | $8.74 | $7.58 | $7.83 | $7.83 | 157,603 |
| 2022-03-17 | $7.50 | $8.33 | $7.50 | $7.63 | $7.63 | 55,523 |
| 2022-03-16 | $8.09 | $8.15 | $7.56 | $7.58 | $7.58 | 87,496 |
| 2022-03-15 | $9.00 | $9.06 | $7.61 | $7.67 | $7.67 | 156,639 |
| 2022-03-14 | $8.29 | $9.80 | $7.98 | $9.10 | $9.10 | 384,814 |
| 2022-03-11 | $7.70 | $8.30 | $7.65 | $8.27 | $8.27 | 123,751 |
| 2022-03-10 | $8.08 | $8.59 | $8.00 | $8.26 | $8.26 | 170,241 |
| 2022-03-09 | $8.06 | $8.70 | $8.02 | $8.42 | $8.42 | 167,960 |
| 2022-03-08 | $7.83 | $8.49 | $7.44 | $8.05 | $8.05 | 444,858 |
| 2022-03-07 | $7.52 | $7.95 | $7.30 | $7.78 | $7.78 | 247,523 |
| 2022-03-04 | $7.12 | $8.17 | $7.10 | $7.53 | $7.53 | 479,256 |
| 2022-03-03 | $6.62 | $7.83 | $6.50 | $7.37 | $7.37 | 685,696 |
| 2022-03-02 | $7.18 | $7.18 | $6.60 | $6.61 | $6.61 | 358,645 |
| 2022-03-01 | $6.66 | $7.22 | $6.50 | $6.81 | $6.81 | 359,813 |
| 2022-02-28 | $6.35 | $7.02 | $6.20 | $6.87 | $6.87 | 387,690 |
| 2022-02-25 | $6.03 | $7.40 | $5.90 | $6.34 | $6.34 | 974,733 |
| 2022-02-24 | $5.64 | $6.14 | $5.49 | $6.03 | $6.03 | 343,971 |
| 2022-02-23 | $6.12 | $6.48 | $5.63 | $6.09 | $6.09 | 821,871 |
| 2022-02-22 | $7.24 | $7.70 | $6.25 | $6.36 | $6.36 | 8,945,715 |
| 2022-02-18 | $5.85 | $6.74 | $5.76 | $5.86 | $5.86 | 1,312,137 |
| 2022-02-17 | $5.57 | $9.68 | $5.38 | $6.75 | $6.75 | 13,083,000 |
| 2022-02-16 | $5.80 | $6.30 | $5.31 | $5.57 | $5.57 | 796,159 |
| 2022-02-15 | $5.52 | $6.33 | $5.52 | $6.03 | $6.03 | 639,261 |
| 2022-02-14 | $6.41 | $7.48 | $5.31 | $5.41 | $5.41 | 1,212,253 |
| 2022-02-11 | $6.13 | $7.00 | $6.05 | $6.94 | $6.94 | 903,496 |
| 2022-02-10 | $6.29 | $6.80 | $5.64 | $6.16 | $6.16 | 859,888 |
| 2022-02-09 | $6.04 | $6.61 | $5.80 | $6.49 | $6.49 | 1,775,523 |
| 2022-02-08 | $8.44 | $8.55 | $5.86 | $6.32 | $6.32 | 9,731,805 |
| 2022-02-07 | $3.45 | $10.35 | $3.41 | $7.95 | $7.95 | 43,226,451 |
| 2022-02-04 | $3.95 | $4.39 | $3.08 | $3.25 | $3.25 | 1,477,476 |
Nuvectis Pharma Inc (NVCT) News Headlines
Recent Nuvectis Pharma Inc (NVCT) News
Similar Companies to Nuvectis Pharma Inc (NVCT) 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 | -- | -- | -- |